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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	38.84	38.95	38.95	38.95	1,062,300	+0.21(+0.54%)
Aug 28, 2014	38.95	38.97	38.61	38.74	2,416,211	-0.31(-0.79%)
Aug 27, 2014	39.32	39.41	39.02	39.05	1,189,340	-0.25(-0.64%)
Aug 26, 2014	39.03	39.36	38.90	39.30	2,733,605	+0.28(+0.72%)
Aug 25, 2014	39.19	39.26	38.90	39.02	2,471,320	+0.05(+0.13%)
Aug 22, 2014	38.87	39.15	38.71	38.97	2,406,456	+0.09(+0.23%)
Aug 21, 2014	38.47	39.02	38.15	38.88	2,422,531	+0.47(+1.22%)
Aug 20, 2014	38.48	38.53	38.19	38.41	2,176,224	-0.07(-0.18%)
Aug 19, 2014	38.55	38.63	38.39	38.48	1,284,380	+0.03(+0.08%)
Aug 18, 2014	38.10	38.52	38.10	38.45	1,153,241	+0.64(+1.69%)
Aug 15, 2014	38.22	38.33	37.55	37.81	4,038,322	-0.21(-0.55%)
Aug 14, 2014	38.13	38.33	38.02	38.02	2,897,983	-0.09(-0.24%)
Aug 13, 2014	37.91	38.25	37.91	38.11	1,418,333	+0.29(+0.77%)
Aug 12, 2014	37.84	38.10	37.63	37.82	1,684,548	-0.13(-0.34%)
Aug 11, 2014	38.10	38.22	37.77	37.95	2,103,632	+0.12(+0.32%)
Aug 08, 2014	37.76	37.84	37.56	37.83	2,493,273	+0.22(+0.58%)
Aug 07, 2014	38.10	38.14	37.47	37.61	2,721,917	-0.34(-0.90%)
Aug 06, 2014	37.42	38.12	37.42	37.95	3,810,045	+0.21(+0.56%)
Aug 05, 2014	37.62	38.05	37.56	37.74	3,607,630	-0.05(-0.13%)
Aug 04, 2014	37.94	38.12	37.43	37.79	3,393,195	-0.07(-0.18%)
Aug 01, 2014	38.26	38.48	37.67	37.86	2,087,563	-0.57(-1.48%)
Jul 31, 2014	38.63	39.04	38.41	38.43	3,046,707	-0.64(-1.64%)
Jul 30, 2014	39.00	39.33	38.79	39.07	3,251,787	+0.36(+0.93%)
Jul 29, 2014	38.67	38.99	38.67	38.71	1,429,455	+0.02(+0.05%)
Jul 28, 2014	39.20	39.27	38.52	38.69	3,850,141	-0.43(-1.10%)
Jul 25, 2014	38.90	39.21	38.80	39.12	2,141,455	+0.03(+0.08%)
Jul 24, 2014	38.79	39.21	38.72	39.09	4,024,989	+0.47(+1.22%)
Jul 23, 2014	38.63	38.71	38.39	38.62	3,834,165	-0.01(-0.03%)
Jul 22, 2014	38.94	39.13	38.57	38.63	3,055,863	-0.16(-0.41%)
Jul 21, 2014	38.84	38.91	38.53	38.79	2,171,079	-0.16(-0.41%)
Jul 18, 2014	38.69	39.17	38.55	38.95	3,353,533	+0.37(+0.96%)
Jul 17, 2014	39.33	39.38	38.43	38.58	4,600,738	-0.92(-2.33%)
Jul 16, 2014	40.25	40.26	39.44	39.50	2,065,230	-0.62(-1.55%)
Jul 15, 2014	39.88	40.20	39.71	40.12	2,752,097	+0.35(+0.88%)
Jul 14, 2014	40.00	40.18	39.70	39.77	2,123,535	+0.04(+0.10%)
Jul 11, 2014	39.66	39.89	39.35	39.73	2,542,291	-0.06(-0.15%)
Jul 10, 2014	39.52	40.05	39.37	39.79	2,329,263	-0.39(-0.97%)
Jul 09, 2014	40.32	40.52	40.15	40.18	2,244,977	+0.04(+0.10%)
Jul 08, 2014	40.58	40.74	40.05	40.14	3,291,668	-0.58(-1.42%)
Jul 07, 2014	41.03	41.03	40.66	40.72	1,790,485	-0.42(-1.02%)
Jul 03, 2014	40.80	41.14	41.14	41.14	2,025,200	+0.68(+1.69%)
Jul 02, 2014	40.92	41.04	40.40	40.46	2,614,940	-0.38(-0.92%)
Jul 01, 2014	40.45	41.30	40.33	40.83	3,299,475	+0.51(+1.26%)
Jun 30, 2014	40.22	40.38	39.93	40.32	2,335,797	-0.01(-0.02%)
Jun 27, 2014	40.02	40.38	39.98	40.33	1,820,690	+0.15(+0.37%)
Jun 26, 2014	40.01	40.22	39.53	40.18	1,956,470	+0.06(+0.15%)
Jun 25, 2014	39.66	40.18	39.20	40.12	3,048,896	+0.28(+0.70%)
Jun 24, 2014	40.08	40.61	39.82	39.84	3,212,128	-0.35(-0.87%)
Jun 23, 2014	40.39	40.50	40.10	40.19	1,112,036	-0.24(-0.59%)
Jun 20, 2014	40.34	40.59	40.22	40.43	1,972,619	+0.04(+0.10%)
Jun 19, 2014	40.72	40.72	40.20	40.39	2,941,572	-0.20(-0.49%)
Jun 18, 2014	40.39	40.68	40.08	40.59	5,256,691	+0.27(+0.67%)
Jun 17, 2014	39.48	40.53	39.48	40.32	2,402,471	+0.72(+1.82%)
Jun 16, 2014	39.78	39.79	39.38	39.60	2,860,037	-0.23(-0.58%)
Jun 13, 2014	40.04	40.39	39.72	39.83	3,173,047	-0.10(-0.25%)
Jun 12, 2014	40.12	40.24	39.74	39.93	3,070,292	-0.15(-0.37%)
Jun 11, 2014	40.35	40.42	39.97	40.08	1,539,595	-0.48(-1.18%)
Jun 10, 2014	40.69	40.69	40.34	40.56	2,578,047	+0.45(+1.12%)
Jun 06, 2014	39.88	40.30	39.76	40.11	2,956,881	+0.41(+1.03%)
Jun 05, 2014	39.11	39.81	38.76	39.70	3,586,023	+0.75(+1.93%)
Jun 04, 2014	38.81	39.08	38.79	38.95	2,932,216	+0.09(+0.23%)
Jun 03, 2014	38.67	39.17	38.58	38.86	4,028,006	+0.13(+0.34%)

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.