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 (%)
Aug 31, 2006 33.77 33.85 33.71 33.81 73,437 +0.07(+0.20%)
Aug 30, 2006 33.56 33.77 33.56 33.74 121,526 +0.30(+0.89%)
Aug 29, 2006 33.46 33.46 33.21 33.44 363,421 -0.11(-0.33%)
Aug 28, 2006 33.37 33.55 33.36 33.55 91,543 +0.24(+0.73%)
Aug 25, 2006 33.51 33.51 33.26 33.31 242,039 -0.14(-0.43%)
Aug 24, 2006 33.41 33.48 33.34 33.46 63,732 +0.06(+0.17%)
Aug 23, 2006 33.85 33.85 33.38 33.40 451,488 -0.39(-1.16%)
Aug 22, 2006 33.70 33.86 33.70 33.79 67,064 +0.08(+0.23%)
Aug 21, 2006 33.79 33.82 33.72 33.72 81,983 -0.25(-0.73%)
Aug 18, 2006 33.84 33.97 33.84 33.97 68,657 +0.00(+0.00%)
Aug 17, 2006 33.93 34.04 33.93 33.97 79,810 +0.01(+0.02%)
Aug 16, 2006 33.95 33.99 33.76 33.96 446,129 +0.19(+0.57%)
Aug 15, 2006 33.62 33.80 33.62 33.77 184,245 +0.52(+1.56%)
Aug 14, 2006 33.41 33.56 33.21 33.25 685,706 -0.01(-0.04%)
Aug 11, 2006 33.19 33.30 33.12 33.26 167,008 -0.10(-0.29%)
Aug 10, 2006 33.02 33.45 33.02 33.36 74,596 +0.20(+0.60%)
Aug 09, 2006 33.83 33.83 33.11 33.16 172,657 -0.37(-1.11%)
Aug 08, 2006 33.84 33.99 33.49 33.53 142,095 -0.19(-0.55%)
Aug 07, 2006 33.84 33.86 33.64 33.72 485,383 -0.16(-0.47%)
Aug 04, 2006 34.19 34.19 33.73 33.88 109,504 -0.01(-0.02%)
Aug 03, 2006 33.48 33.90 33.47 33.88 180,334 +0.44(+1.32%)
Aug 02, 2006 33.45 33.58 33.29 33.44 323,443 +0.15(+0.46%)
Aug 01, 2006 33.26 33.42 33.12 33.29 175,989 -0.28(-0.82%)
Jul 31, 2006 33.59 33.64 33.36 33.57 253,337 -0.31(-0.92%)
Jul 28, 2006 33.39 33.91 33.39 33.88 242,619 +0.68(+2.04%)
Jul 27, 2006 33.59 33.71 33.19 33.20 814,621 -0.34(-1.01%)
Jul 26, 2006 33.35 33.68 33.20 33.54 92,702 +0.01(+0.02%)
Jul 25, 2006 33.35 33.53 33.30 33.53 128,044 +0.17(+0.50%)
Jul 24, 2006 33.12 33.37 33.12 33.37 126,161 +0.38(+1.15%)
Jul 21, 2006 32.83 33.01 32.79 32.99 457,572 -0.29(-0.87%)
Jul 20, 2006 33.64 33.64 33.28 33.28 211,477 -0.23(-0.70%)
Jul 19, 2006 32.69 33.52 32.68 33.51 1,356,349 +0.83(+2.53%)
Jul 18, 2006 32.67 32.68 32.36 32.68 839,100 +0.23(+0.72%)
Jul 17, 2006 32.39 32.45 32.24 32.45 99,799 +0.14(+0.43%)
Jul 14, 2006 32.33 32.38 32.10 32.31 85,749 -0.01(-0.04%)
Jul 13, 2006 32.52 32.57 32.28 32.32 1,437,029 -0.37(-1.14%)
Jul 12, 2006 33.06 33.06 32.70 32.70 331,120 -0.43(-1.29%)
Jul 11, 2006 32.94 33.12 32.72 33.12 249,426 +0.08(+0.25%)
Jul 10, 2006 33.09 33.09 33.00 33.04 64,022 +0.10(+0.29%)
Jul 07, 2006 33.24 33.30 32.90 32.95 356,758 -0.23(-0.69%)
Jul 06, 2006 33.21 33.31 33.17 33.17 96,178 +0.07(+0.21%)
Jul 05, 2006 33.31 33.31 33.06 33.10 205,393 -0.40(-1.20%)
Jul 03, 2006 33.29 33.50 33.29 33.50 81,838 +0.23(+0.71%)
Jun 30, 2006 33.46 33.48 33.20 33.27 404,123 -0.11(-0.33%)
Jun 29, 2006 32.97 33.38 32.97 33.38 88,646 +0.68(+2.07%)
Jun 28, 2006 32.71 32.81 32.48 32.70 1,070,421 -0.06(-0.17%)
Jun 27, 2006 33.14 33.14 32.74 32.76 626,464 -0.21(-0.65%)
Jun 26, 2006 32.79 33.02 32.79 32.97 208,869 +0.35(+1.08%)
Jun 23, 2006 32.74 32.76 32.45 32.62 1,016,827 -0.43(-1.29%)
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.