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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2021	66.42	66.67	65.73	65.90	6,388,488	-0.67(-1.01%)
Mar 01, 2021	65.72	66.96	65.47	66.57	8,083,124	+2.31(+3.59%)
Feb 26, 2021	65.32	65.75	63.65	64.26	9,759,700	-1.52(-2.31%)
Feb 25, 2021	68.52	68.74	65.68	65.78	13,827,856	-2.00(-2.95%)
Feb 24, 2021	66.18	68.05	66.12	67.78	13,327,078	+2.01(+3.06%)
Feb 23, 2021	65.57	65.96	64.80	65.77	15,517,783	+0.65(+1.00%)
Feb 22, 2021	63.70	65.55	63.68	65.12	7,392,261	+1.31(+2.05%)
Feb 19, 2021	62.22	63.90	62.12	63.81	4,639,900	+1.98(+3.20%)
Feb 18, 2021	62.06	62.45	61.35	61.83	3,841,822	-0.73(-1.17%)
Feb 17, 2021	62.62	63.29	62.13	62.56	4,718,880	-0.19(-0.30%)
Feb 16, 2021	61.93	63.08	61.68	62.75	10,571,078	+1.67(+2.73%)
Feb 12, 2021	60.54	61.39	60.16	61.08	5,596,600	+0.57(+0.94%)
Feb 11, 2021	61.04	61.38	59.62	60.51	7,413,362	-0.41(-0.67%)
Feb 10, 2021	61.18	61.79	60.54	60.92	7,804,877	-0.01(-0.02%)
Feb 09, 2021	60.09	60.98	59.68	60.93	4,928,485	+0.73(+1.21%)
Feb 08, 2021	59.31	60.22	59.12	60.20	4,221,509	+1.25(+2.12%)
Feb 05, 2021	59.53	59.79	58.56	58.95	5,807,000	-0.10(-0.17%)
Feb 04, 2021	57.60	59.31	57.57	59.05	11,818,915	+1.82(+3.18%)
Feb 03, 2021	56.82	57.30	56.30	57.23	4,925,452	+0.49(+0.86%)
Feb 02, 2021	56.15	57.08	55.74	56.74	6,753,235	+1.38(+2.49%)
Feb 01, 2021	54.81	55.51	54.14	55.36	4,826,704	+0.99(+1.82%)
Jan 29, 2021	55.75	56.11	54.14	54.37	10,006,100	-1.35(-2.42%)
Jan 28, 2021	55.50	56.03	55.11	55.72	9,122,539	+0.98(+1.79%)
Jan 27, 2021	55.56	55.91	54.60	54.74	12,533,383	-1.95(-3.44%)
Jan 26, 2021	57.75	58.12	56.63	56.69	8,166,033	-0.80(-1.39%)
Jan 25, 2021	57.28	57.59	56.03	57.49	14,260,377	-0.47(-0.81%)
Jan 22, 2021	56.69	58.05	56.61	57.96	9,053,800	+0.71(+1.24%)
Jan 21, 2021	58.38	58.63	56.97	57.25	5,696,959	-1.15(-1.97%)
Jan 20, 2021	58.90	58.99	57.91	58.40	8,312,937	-0.46(-0.78%)
Jan 19, 2021	58.95	59.01	58.22	58.86	6,110,114	+0.47(+0.80%)
Jan 15, 2021	58.33	59.03	57.85	58.39	10,596,700	-1.25(-2.10%)
Jan 14, 2021	58.91	59.86	58.64	59.64	7,566,880	+1.26(+2.16%)
Jan 13, 2021	58.75	58.80	57.73	58.38	11,893,737	-0.46(-0.78%)
Jan 12, 2021	58.16	59.25	57.93	58.84	9,580,768	+0.99(+1.71%)
Jan 11, 2021	56.45	57.91	55.92	57.85	8,441,005	+0.82(+1.44%)
Jan 08, 2021	58.01	58.16	55.95	57.03	12,358,800	-0.77(-1.33%)
Jan 07, 2021	57.70	58.40	57.23	57.80	9,891,921	+1.31(+2.32%)
Jan 06, 2021	54.00	57.15	53.99	56.49	17,710,442	+4.09(+7.81%)
Jan 05, 2021	51.66	52.92	51.58	52.40	8,262,548	+0.69(+1.33%)

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.