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

$ 37.47   -0.11 (-0.29%) Volume: 5.68m 4:00 PM EDT Aug 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 37.77 37.90 37.08 37.47 5.68m -0.11 -0.29% 37.47 213.24m 34,443
07/31/20 37.78 37.80 36.80 37.58 8.75m -0.36 -0.95% 37.58 325.87m 57,040
07/30/20 37.67 37.98 36.875 37.94 7.69m -0.69 -1.79% 37.94 288.84m 46,741
07/29/20 37.34 38.69 37.08 38.63 6.92m 1.29 3.45% 38.63 262.89m 40,113
07/28/20 37.34 37.84 37.23 37.34 4.71m -0.20 -0.53% 37.34 176.79m 28,380
07/27/20 38.28 38.28 37.30 37.54 8.28m -0.93 -2.42% 37.54 311.18m 49,286
07/24/20 38.73 39.29 38.42 38.47 11.45m -0.23 -0.59% 38.47 443.9m 61,190
07/23/20 37.64 38.97 37.58 38.70 11.16m 0.97 2.57% 38.70 428.64m 64,798
07/22/20 37.68 38.05 37.21 37.73 9.82m -0.37 -0.97% 37.73 369.2m 57,711
07/21/20 36.48 38.16 36.42 38.10 12.04m 2.07 5.75% 38.10 453.54m 70,698
07/20/20 36.42 36.68 35.87 36.03 8.69m -0.66 -1.80% 36.03 314.34m 50,144
07/17/20 37.59 37.87 36.61 36.69 12.85m -0.95 -2.52% 36.69 477.61m 74,152
07/16/20 37.31 38.41 36.90 37.64 8.53m -0.10 -0.26% 37.64 321.21m 57,816
07/15/20 36.75 37.96 36.555 37.74 12.16m 2.11 5.92% 37.74 454.52m 74,815
07/14/20 36.12 36.38 35.13 35.63 15.97m -0.76 -2.09% 35.63 569.87m 98,612
07/13/20 36.48 37.07 35.42 36.39 12.64m 0.51 1.42% 36.39 460.32m 77,381
07/10/20 34.25 35.91 34.22 35.88 9.69m 1.69 4.94% 35.88 341.85m 56,838
07/09/20 35.48 35.65 33.99 34.19 10.65m -1.47 -4.12% 34.19 366.56m 66,297
07/08/20 35.65 36.2499 34.91 35.66 11.42m -0.05 -0.14% 35.66 405.34m 56,284
07/07/20 36.62 36.78 35.55 35.71 9.71m -1.29 -3.49% 35.71 349.46m 57,109
07/06/20 37.55 38.28 36.61 37.00 9.29m 0.39 1.07% 37.00 345.58m 55,537