Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19.83	20.04	19.80	20.02	1,599,889	+0.14(+0.68%)
Mar 30, 2011	19.67	19.94	19.61	19.89	1,666,116	+0.29(+1.50%)
Mar 29, 2011	19.46	19.74	19.46	19.59	2,101,317	+0.13(+0.66%)
Mar 28, 2011	19.47	19.55	19.42	19.46	1,703,291	+0.03(+0.15%)
Mar 25, 2011	19.38	19.73	19.36	19.43	4,709,686	+0.08(+0.43%)
Mar 24, 2011	19.46	19.46	19.21	19.35	1,512,045	-0.03(-0.16%)
Mar 23, 2011	19.55	19.58	19.16	19.38	3,589,741	-0.22(-1.11%)
Mar 22, 2011	19.73	19.84	19.60	19.60	1,448,778	-0.14(-0.72%)
Mar 21, 2011	19.66	19.76	19.63	19.74	2,140,932	+0.29(+1.51%)
Mar 18, 2011	19.40	19.53	19.30	19.45	3,774,209	+0.25(+1.32%)
Mar 17, 2011	19.35	19.36	19.08	19.20	2,067,166	+0.07(+0.35%)
Mar 16, 2011	19.32	19.33	19.02	19.13	4,566,528	-0.19(-0.97%)
Mar 15, 2011	19.24	19.41	19.19	19.32	5,366,004	-0.13(-0.69%)
Mar 14, 2011	19.50	19.55	19.28	19.45	3,683,223	-0.16(-0.84%)
Mar 11, 2011	19.57	19.73	19.48	19.62	2,371,225	-0.05(-0.27%)
Mar 10, 2011	19.95	19.95	19.62	19.67	3,837,615	-0.49(-2.42%)
Mar 09, 2011	20.21	20.34	20.08	20.15	1,505,716	-0.06(-0.30%)
Mar 08, 2011	19.80	20.30	19.70	20.21	2,711,204	+0.52(+2.66%)
Mar 07, 2011	19.86	20.08	19.56	19.69	3,183,383	-0.14(-0.72%)
Mar 04, 2011	19.98	20.06	19.65	19.83	3,243,569	-0.18(-0.90%)
Mar 03, 2011	19.80	20.09	19.80	20.01	2,291,003	+0.43(+2.22%)
Mar 02, 2011	19.73	19.77	19.47	19.58	3,296,217	-0.14(-0.72%)

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.

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

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

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

Historical Prices

Sections

Services

The Kane Republican