Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

58.95 -0.86 (-1.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.25 64.25 63.18 64.11 6,835,933 -0.03(-0.04%)
May 27, 2021 63.83 64.29 63.59 64.14 7,756,867 +1.09(+1.73%)
May 26, 2021 62.39 63.15 62.01 63.05 6,484,363 +0.95(+1.53%)
May 25, 2021 63.70 64.41 62.03 62.10 8,247,435 -1.45(-2.28%)
May 24, 2021 64.20 64.20 63.26 63.55 6,344,713 -0.42(-0.65%)
May 21, 2021 63.58 64.45 63.38 63.97 12,947,295 +0.85(+1.35%)
May 20, 2021 63.18 63.41 62.21 63.11 7,908,634 -0.19(-0.30%)
May 19, 2021 62.74 63.30 61.67 63.30 10,557,513 -0.24(-0.37%)
May 18, 2021 64.62 65.01 63.52 63.54 7,404,990 -1.08(-1.67%)
May 17, 2021 64.44 64.73 63.71 64.62 5,886,662 +0.05(+0.07%)
May 14, 2021 63.94 64.67 63.44 64.57 6,199,723 +1.12(+1.76%)
May 13, 2021 61.41 63.80 61.22 63.46 9,039,746 +2.06(+3.35%)
May 12, 2021 63.71 64.08 61.21 61.40 9,249,938 -1.57(-2.49%)
May 11, 2021 62.56 64.08 62.54 62.97 9,087,906 -0.54(-0.86%)
May 10, 2021 64.52 65.14 63.47 63.51 7,250,869 -0.70(-1.09%)
May 07, 2021 63.16 64.27 62.53 64.21 8,812,664 +0.15(+0.23%)
May 06, 2021 63.79 64.09 62.90 64.07 7,705,677 +0.43(+0.67%)
May 05, 2021 63.58 64.05 62.68 63.64 7,536,310 +0.19(+0.30%)
May 04, 2021 62.03 63.45 61.45 63.45 11,521,809 +1.01(+1.61%)
May 03, 2021 62.77 63.06 61.79 62.44 10,015,279 +0.42(+0.67%)
Apr 30, 2021 62.39 63.30 61.98 62.03 8,744,446 -0.85(-1.36%)
Apr 29, 2021 62.87 63.54 62.45 62.88 8,802,168 +0.73(+1.18%)
Apr 28, 2021 62.45 62.64 61.93 62.14 7,872,942 -0.08(-0.13%)
Apr 27, 2021 61.90 62.23 61.50 62.23 8,339,416 +0.44(+0.70%)
Apr 26, 2021 61.91 62.72 61.66 61.79 8,480,320 +0.25(+0.41%)
Apr 23, 2021 59.33 61.89 59.16 61.54 23,135,674 +2.38(+4.02%)
Apr 22, 2021 60.28 60.35 59.11 59.16 10,173,347 -0.98(-1.63%)
Apr 21, 2021 58.33 60.28 58.04 60.14 7,163,566 +1.55(+2.65%)
Apr 20, 2021 60.54 60.67 58.31 58.59 10,851,410 -2.44(-4.00%)
Apr 19, 2021 61.30 62.06 60.60 61.03 7,424,100 -0.34(-0.56%)
Apr 16, 2021 61.26 61.71 60.83 61.37 9,298,837 +0.66(+1.09%)
Apr 15, 2021 61.32 61.44 59.52 60.71 10,600,815 -0.32(-0.52%)
Apr 14, 2021 60.38 61.78 60.32 61.03 7,567,567 +0.63(+1.05%)
Apr 13, 2021 61.35 61.39 60.06 60.39 8,061,056 -1.27(-2.06%)
Apr 12, 2021 61.39 61.99 61.31 61.66 6,239,896 +0.52(+0.85%)
Apr 09, 2021 61.01 61.21 60.55 61.15 5,779,535 +0.69(+1.14%)
Apr 08, 2021 60.06 60.63 59.04 60.46 9,582,913 +0.13(+0.21%)
Apr 07, 2021 60.86 61.15 60.04 60.33 7,404,017 -0.32(-0.52%)
Apr 06, 2021 60.64 61.20 60.13 60.65 7,285,903 -0.09(-0.15%)
Apr 05, 2021 61.60 61.81 60.30 60.74 8,780,414 +0.14(+0.22%)
Apr 01, 2021 59.86 60.69 59.78 60.60 8,080,345 +0.44(+0.72%)
Mar 31, 2021 60.79 61.08 59.95 60.17 6,117,194 -0.58(-0.96%)
Mar 30, 2021 59.86 61.16 59.83 60.75 8,506,297 +1.49(+2.51%)
Mar 29, 2021 60.38 60.79 58.65 59.26 9,516,059 -2.00(-3.26%)
Mar 26, 2021 60.98 61.64 60.26 61.25 8,002,722 +1.20(+1.99%)
Mar 25, 2021 57.97 60.40 57.48 60.06 8,855,762 +1.67(+2.86%)
Mar 24, 2021 59.43 60.67 58.33 58.39 7,381,416 -0.35(-0.60%)
Mar 23, 2021 60.23 60.51 58.34 58.74 12,789,586 -2.05(-3.37%)
Mar 22, 2021 62.23 62.35 60.32 60.79 11,147,078 -1.98(-3.15%)
Mar 19, 2021 62.68 63.47 61.39 62.77 15,697,809 -0.52(-0.83%)
Mar 18, 2021 63.88 65.79 62.92 63.29 15,471,466 +0.34(+0.54%)
Mar 17, 2021 63.16 63.69 62.27 62.95 8,316,994 +0.42(+0.68%)
Mar 16, 2021 63.03 63.06 61.74 62.53 6,501,244 -0.96(-1.51%)
Mar 15, 2021 64.36 64.46 62.66 63.48 8,344,178 -0.69(-1.07%)
Mar 12, 2021 63.90 64.55 63.56 64.17 6,936,903 +1.20(+1.91%)
Mar 11, 2021 62.35 63.24 61.86 62.97 6,681,911 +0.47(+0.75%)
Mar 10, 2021 61.38 62.56 61.10 62.50 10,035,349 +1.42(+2.32%)
Mar 09, 2021 61.81 62.06 59.98 61.08 9,988,393 -1.23(-1.97%)
Mar 08, 2021 61.53 63.32 61.15 62.31 12,180,919 +1.57(+2.59%)
Mar 05, 2021 60.46 60.97 58.31 60.74 13,984,719 +1.55(+2.62%)
Mar 04, 2021 59.98 60.76 58.09 59.19 14,153,513 -0.80(-1.34%)
Mar 03, 2021 59.89 61.52 59.78 59.99 14,539,877 +0.51(+0.87%)
Mar 02, 2021 59.95 60.17 59.32 59.48 7,078,493 -0.60(-1.01%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.