Historical Data for SPDR S&P Regional Banking (KRE)

$ 33.33   -1.12 (-3.25%) Volume: 8.01m 8:00 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 33.14 34.39 32.48 33.33 8.01m -1.12 -3.25% 33.33 267.06m 55,970
03/26/20 32.02 34.73 31.65 34.45 12.25m 2.72 8.57% 34.45 409.07m 65,673
03/25/20 32.12 32.97 30.29 31.73 13.87m 0.34 1.08% 31.73 441.7m 84,694
03/24/20 29.87 31.46 29.74 31.39 8.58m 3.26 11.59% 31.39 263.61m 43,795
03/23/20 30.48 30.48 27.26 28.13 13.31m -2.3529 -7.72% 28.13 379.16m 60,928
03/20/20 33.14 33.66 30.71 30.82 15.41m -2.1562 -6.61% 30.4829 493.39m 91,413
03/19/20 30.98 33.66 29.22 33.00 10.31m 1.6517 5.33% 32.639 332.97m 46,734
03/18/20 32.68 33.59 30.38 31.33 10.03m -3.5903 -10.38% 30.9873 317.54m 46,728
03/17/20 33.26 35.34 31.59 34.96 9.27m 2.4331 7.57% 34.5776 312.87m 41,220
03/16/20 32.38 34.50 30.83 32.50 8.75m -5.0838 -13.66% 32.1445 289.56m 49,215
03/13/20 36.41 37.68 34.66 37.64 11.72m 3.7485 11.20% 37.2283 424.09m 56,785
03/12/20 33.94 37.15 32.84 33.85 18.54m -3.0661 -8.39% 33.4797 635.3m 58,747
03/11/20 38.33 38.85 36.415 36.95 14.06m -2.7298 -6.95% 36.5458 527.58m 87,512
03/10/20 38.83 39.82 37.12 39.71 14.95m 2.5913 7.06% 39.2757 578.25m 72,487
03/09/20 39.78 40.37 36.94 37.09 11.88m -6.7256 -15.49% 36.6843 452.81m 55,248
03/06/20 44.11 45.28 43.03 43.89 9.93m -1.988 -4.38% 43.4099 437.95m 67,731
03/05/20 47.04 47.04 45.32 45.90 11.48m -2.5122 -5.24% 45.3979 529.54m 66,056
03/04/20 48.28 48.56 46.795 48.44 12.23m 0.840702 1.79% 47.9102 582.36m 66,852
03/03/20 49.60 50.15 47.05 47.59 15.84m -2.0375 -4.15% 47.0695 765.9m 94,939
03/02/20 47.41 49.68 46.91 49.65 9.06m 2.1166 4.50% 49.1069 435.79m 63,383