S&P Regional Banking ETF SPDR (NY: KRE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.29	27.56	27.19	27.38	1,643,974	+0.58(+2.16%)
Jun 28, 2012	26.37	26.80	26.23	26.80	1,595,214	+0.15(+0.56%)
Jun 27, 2012	26.28	26.72	26.13	26.65	2,535,745	+0.45(+1.72%)
Jun 26, 2012	26.08	26.42	25.89	26.20	1,176,925	+0.12(+0.46%)
Jun 25, 2012	26.04	26.19	25.93	26.08	784,242	-0.43(-1.62%)
Jun 22, 2012	26.33	26.65	26.17	26.51	1,882,819	+0.37(+1.42%)
Jun 21, 2012	26.80	26.96	26.08	26.14	1,498,217	-0.63(-2.35%)
Jun 20, 2012	26.74	26.90	26.47	26.77	2,332,391	+0.04(+0.15%)
Jun 19, 2012	26.36	26.85	26.34	26.73	1,621,094	+0.43(+1.63%)
Jun 18, 2012	26.20	26.48	26.06	26.30	980,641	-0.02(-0.08%)
Jun 15, 2012	26.03	26.40	25.90	26.32	2,957,035	+0.25(+0.96%)
Jun 14, 2012	25.77	26.17	25.77	26.07	2,085,281	+0.32(+1.24%)
Jun 13, 2012	25.76	26.23	25.63	25.75	1,411,328	-0.15(-0.58%)
Jun 12, 2012	25.58	25.90	25.40	25.90	2,291,942	+0.35(+1.37%)
Jun 11, 2012	26.33	26.40	25.54	25.55	2,351,408	-0.52(-1.99%)
Jun 08, 2012	25.67	26.15	25.40	26.07	2,794,467	+0.38(+1.48%)
Jun 07, 2012	25.92	26.00	25.64	25.69	2,956,040	+0.15(+0.59%)
Jun 06, 2012	25.24	25.55	25.07	25.54	2,983,065	+0.54(+2.16%)
Jun 05, 2012	24.88	25.30	24.80	25.00	4,427,385	+0.06(+0.24%)
Jun 04, 2012	25.64	25.64	24.85	24.94	4,315,133	-0.44(-1.73%)
Jun 01, 2012	26.10	26.13	25.37	25.38	4,274,845	-1.25(-4.69%)
May 31, 2012	26.44	26.83	26.17	26.63	2,689,763	+0.12(+0.45%)
May 30, 2012	26.74	26.80	26.43	26.51	1,270,203	-0.57(-2.10%)
May 29, 2012	27.08	27.11	26.74	27.08	2,007,446	+0.24(+0.89%)
May 25, 2012	26.87	27.02	26.71	26.84	1,208,890	-0.04(-0.15%)
May 24, 2012	26.80	26.93	26.47	26.88	2,523,158	+0.22(+0.83%)
May 23, 2012	26.28	26.77	26.12	26.66	2,805,444	+0.07(+0.26%)
May 22, 2012	26.44	26.87	26.36	26.59	5,498,672	+0.18(+0.68%)
May 21, 2012	26.31	26.65	26.12	26.41	3,685,624	+0.23(+0.88%)
May 18, 2012	26.46	26.63	26.08	26.18	3,330,689	-0.25(-0.95%)
May 17, 2012	26.90	26.93	26.40	26.43	4,057,923	-0.43(-1.60%)
May 16, 2012	27.25	27.39	26.83	26.86	2,178,369	-0.20(-0.74%)
May 15, 2012	27.26	27.50	26.98	27.06	1,799,135	-0.20(-0.73%)
May 14, 2012	27.40	27.53	27.21	27.26	1,449,123	-0.46(-1.66%)
May 11, 2012	27.55	27.97	27.40	27.72	2,865,229	-0.10(-0.36%)
May 10, 2012	27.75	27.97	27.67	27.82	2,979,234	+0.33(+1.20%)
May 09, 2012	27.44	27.61	27.16	27.49	3,243,081	-0.33(-1.19%)
May 08, 2012	27.66	27.87	27.49	27.82	3,229,802	+0.02(+0.07%)
May 07, 2012	27.39	27.95	27.39	27.80	2,040,454	+0.25(+0.91%)
May 04, 2012	27.78	27.87	27.33	27.55	3,076,794	-0.39(-1.40%)
May 03, 2012	28.12	28.26	27.81	27.94	1,960,107	-0.20(-0.71%)
May 02, 2012	28.05	28.24	27.79	28.14	2,441,596	-0.04(-0.14%)
May 01, 2012	28.13	28.58	28.08	28.18	1,742,828	+0.11(+0.39%)
Apr 30, 2012	28.48	28.48	27.95	28.07	1,859,840	-0.47(-1.65%)
Apr 27, 2012	28.39	28.56	28.09	28.54	1,524,142	+0.21(+0.74%)
Apr 26, 2012	28.16	28.42	28.06	28.33	2,048,624	+0.16(+0.57%)
Apr 25, 2012	28.03	28.35	27.92	28.17	3,123,006	+0.38(+1.37%)
Apr 24, 2012	27.46	27.88	27.46	27.79	2,404,072	+0.37(+1.35%)
Apr 23, 2012	27.27	27.51	27.18	27.42	2,291,527	-0.25(-0.90%)
Apr 20, 2012	27.65	27.94	27.57	27.67	1,965,875	+0.17(+0.62%)
Apr 19, 2012	27.69	27.86	27.27	27.50	4,199,116	-0.10(-0.36%)
Apr 18, 2012	27.82	27.94	27.50	27.60	2,701,081	-0.34(-1.22%)
Apr 17, 2012	27.64	28.16	27.64	27.94	3,100,622	+0.56(+2.05%)
Apr 16, 2012	27.34	27.54	27.00	27.38	2,460,622	+0.29(+1.07%)
Apr 13, 2012	27.81	27.81	27.05	27.09	5,133,691	-0.79(-2.83%)
Apr 12, 2012	27.60	27.96	27.57	27.88	3,661,312	+0.35(+1.27%)
Apr 11, 2012	27.36	27.56	27.23	27.53	2,714,500	+0.52(+1.93%)
Apr 10, 2012	27.54	27.58	26.92	27.01	3,640,475	-0.54(-1.96%)
Apr 09, 2012	27.56	27.70	27.39	27.55	5,054,891	-0.47(-1.68%)
Apr 05, 2012	28.06	28.22	27.89	28.02	1,600,001	-0.18(-0.62%)
Apr 04, 2012	28.36	28.51	27.98	28.20	5,470,926	-0.51(-1.79%)
Apr 03, 2012	28.63	28.73	28.33	28.71	3,539,744	+0.04(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.