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 29, 2008 21.82 22.49 21.82 22.16 4,175,283 +0.03(+0.12%)
Aug 28, 2008 21.51 22.26 21.44 22.13 4,389,790 +0.78(+3.65%)
Aug 27, 2008 21.05 21.72 20.95 21.35 3,723,898 +0.23(+1.08%)
Aug 26, 2008 21.10 21.33 20.59 21.13 5,007,536 +0.14(+0.66%)
Aug 25, 2008 21.46 21.60 20.93 20.99 2,547,621 -0.77(-3.52%)
Aug 22, 2008 21.37 21.84 21.09 21.75 4,535,280 +0.67(+3.15%)
Aug 21, 2008 21.06 21.32 20.82 21.09 6,438,804 -0.28(-1.30%)
Aug 20, 2008 21.73 21.73 20.79 21.37 10,883,064 -0.40(-1.84%)
Aug 19, 2008 22.13 22.13 21.34 21.77 9,888,659 -0.44(-1.99%)
Aug 18, 2008 22.71 23.35 22.11 22.21 8,042,280 -0.93(-4.00%)
Aug 15, 2008 22.85 23.80 22.68 23.13 0 +0.54(+2.38%)
Aug 14, 2008 21.83 22.65 21.83 22.60 8,015,404 +0.31(+1.39%)
Aug 13, 2008 22.95 22.95 21.75 22.29 8,579,698 -0.91(-3.93%)
Aug 12, 2008 24.19 24.19 22.89 23.20 9,208,646 -0.84(-3.48%)
Aug 11, 2008 22.87 24.22 22.55 24.03 8,452,643 +1.37(+6.03%)
Aug 08, 2008 21.92 22.85 21.63 22.67 6,471,556 +0.92(+4.22%)
Aug 07, 2008 22.16 22.74 21.55 21.75 8,043,979 -0.61(-2.72%)
Aug 06, 2008 22.26 22.52 21.58 22.35 6,222,915 +0.20(+0.90%)
Aug 05, 2008 21.26 22.40 21.26 22.15 7,544,355 +0.75(+3.52%)
Aug 04, 2008 21.12 21.69 20.70 21.40 5,009,487 +0.06(+0.26%)
Aug 01, 2008 21.15 21.55 20.56 21.35 4,394,331 +0.45(+2.15%)
Jul 31, 2008 20.64 21.24 20.59 20.90 4,628,135 -0.30(-1.40%)
Jul 30, 2008 21.37 21.68 20.55 21.19 8,811,836 +0.39(+1.89%)
Jul 29, 2008 20.80 21.01 19.19 20.80 13,649,645 +1.54(+7.99%)
Jul 28, 2008 19.75 20.15 19.13 19.26 9,204,429 -0.64(-3.23%)
Jul 25, 2008 20.21 20.48 19.59 19.90 8,704,471 +0.01(+0.03%)
Jul 24, 2008 21.04 21.53 19.66 19.90 14,683,826 -1.19(-5.66%)
Jul 23, 2008 20.66 22.03 20.64 21.09 19,840,190 +0.35(+1.66%)
Jul 22, 2008 19.43 20.84 18.51 20.75 15,357,485 +1.14(+5.81%)
Jul 21, 2008 20.03 20.49 19.57 19.61 8,678,409 -0.28(-1.42%)
Jul 18, 2008 20.04 20.12 19.18 19.89 7,468,504 +0.25(+1.27%)
Jul 17, 2008 18.60 20.18 18.21 19.64 18,089,402 +1.64(+9.13%)
Jul 16, 2008 16.04 18.07 15.98 18.00 11,789,708 +2.24(+14.24%)
Jul 15, 2008 15.89 16.70 14.99 15.75 11,211,001 -0.37(-2.27%)
Jul 14, 2008 17.82 17.95 16.00 16.12 9,024,947 -1.45(-8.25%)
Jul 11, 2008 17.43 18.09 16.92 17.57 7,259,484 -0.03(-0.20%)
Jul 10, 2008 17.32 18.23 17.16 17.60 11,176,762 +0.20(+1.15%)
Jul 09, 2008 18.25 18.66 17.40 17.40 8,707,302 -0.74(-4.07%)
Jul 08, 2008 17.25 18.32 16.79 18.14 7,199,398 +1.13(+6.66%)
Jul 07, 2008 17.77 17.91 16.50 17.01 9,163,078 -0.52(-2.99%)
Jul 04, 2008 18.36 18.64 17.54 17.54 4,460,807 +0.00(+0.00%)
Jul 03, 2008 18.36 18.64 17.54 17.54 4,460,807 -0.80(-4.37%)
Jul 02, 2008 18.61 19.30 18.29 18.34 10,252,127 -0.17(-0.93%)
Jul 01, 2008 18.12 18.81 17.95 18.51 9,627,936 +0.12(+0.68%)
Jun 30, 2008 18.96 19.04 18.30 18.38 6,865,658 -0.77(-4.04%)
Jun 27, 2008 19.13 19.55 18.92 19.16 9,134,104 -0.08(-0.40%)
Jun 26, 2008 19.03 19.61 19.03 19.23 5,649,687 -0.23(-1.21%)
Jun 25, 2008 19.28 20.33 19.17 19.47 11,653,201 +0.13(+0.68%)
Jun 24, 2008 18.76 19.48 18.58 19.34 8,433,226 +0.44(+2.34%)
Jun 23, 2008 19.38 19.83 18.90 18.90 4,584,027 -0.76(-3.86%)
Jun 20, 2008 19.61 20.19 19.30 19.66 8,887,884 -0.10(-0.52%)
Jun 19, 2008 19.45 19.95 19.11 19.76 12,234,467 +0.30(+1.56%)
Jun 18, 2008 19.95 19.95 19.19 19.45 5,239,513 -0.58(-2.89%)
Jun 17, 2008 20.62 20.88 19.92 20.03 12,168,107 -0.52(-2.55%)
Jun 16, 2008 19.68 20.70 19.49 20.56 6,403,206 +0.53(+2.65%)
Jun 13, 2008 20.53 20.75 19.52 20.03 19,682,790 -0.43(-2.13%)
Jun 12, 2008 20.61 21.31 20.28 20.46 7,645,281 -0.04(-0.20%)
Jun 11, 2008 21.19 21.31 20.50 20.50 3,555,212 -0.80(-3.76%)
Jun 10, 2008 21.28 21.55 20.90 21.31 4,191,335 +0.21(+0.98%)
Jun 09, 2008 21.46 21.78 20.82 21.10 5,308,085 -0.44(-2.05%)
Jun 06, 2008 22.26 22.32 21.48 21.54 4,044,305 -0.86(-3.85%)
Jun 05, 2008 22.31 22.62 22.18 22.40 1,930,572 +0.28(+1.28%)
Jun 04, 2008 22.16 22.52 22.01 22.12 3,400,709 -0.17(-0.74%)
Jun 03, 2008 22.58 22.58 22.05 22.29 2,546,640 -0.14(-0.62%)
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.