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, 2011 16.36 16.54 16.22 16.40 3,290,905 +0.12(+0.73%)
Aug 30, 2011 16.33 16.40 15.99 16.28 2,091,413 -0.15(-0.91%)
Aug 29, 2011 15.80 16.44 15.74 16.43 2,981,878 +0.85(+5.44%)
Aug 26, 2011 15.27 15.74 14.96 15.59 3,286,003 +0.19(+1.26%)
Aug 25, 2011 16.25 16.49 15.22 15.39 7,117,507 -0.34(-2.17%)
Aug 24, 2011 15.28 15.82 15.28 15.73 5,476,907 +0.39(+2.57%)
Aug 23, 2011 14.66 15.35 14.48 15.34 6,176,652 +0.75(+5.15%)
Aug 22, 2011 14.92 14.99 14.48 14.59 4,439,755 +0.04(+0.31%)
Aug 19, 2011 14.77 15.21 14.52 14.54 6,917,211 -0.46(-3.07%)
Aug 18, 2011 15.56 15.56 14.90 15.01 10,809,421 -0.88(-5.52%)
Aug 17, 2011 15.85 16.13 15.79 15.88 4,938,874 +0.10(+0.66%)
Aug 16, 2011 15.93 16.05 15.67 15.78 3,232,237 -0.27(-1.67%)
Aug 15, 2011 15.66 16.08 15.66 16.05 4,914,898 +0.54(+3.45%)
Aug 12, 2011 15.85 16.18 15.47 15.51 7,715,454 -0.36(-2.25%)
Aug 11, 2011 15.26 16.08 15.09 15.87 6,704,663 +0.75(+4.97%)
Aug 10, 2011 16.14 16.14 15.09 15.12 6,732,610 -1.32(-8.05%)
Aug 09, 2011 17.30 16.47 15.08 16.44 9,722,237 +0.91(+5.84%)
Aug 08, 2011 16.64 17.21 15.52 15.53 14,498,201 -1.68(-9.76%)
Aug 05, 2011 17.62 17.70 17.02 17.21 8,318,598 -0.25(-1.41%)
Aug 04, 2011 18.08 18.17 17.45 17.46 7,743,995 -0.83(-4.55%)
Aug 03, 2011 17.96 18.31 17.70 18.29 5,919,612 +0.30(+1.70%)
Aug 02, 2011 18.35 18.47 17.99 17.99 5,688,839 -0.42(-2.30%)
Aug 01, 2011 18.66 18.69 18.29 18.41 3,816,297 -0.01(-0.08%)
Jul 29, 2011 18.16 18.49 18.14 18.43 3,281,160 +0.07(+0.40%)
Jul 28, 2011 18.46 18.52 18.35 18.35 1,848,311 -0.05(-0.28%)
Jul 27, 2011 18.67 18.72 18.40 18.40 5,329,928 -0.39(-2.10%)
Jul 26, 2011 19.01 19.03 18.77 18.80 2,386,472 -0.21(-1.10%)
Jul 25, 2011 18.89 19.11 18.79 19.01 4,163,176 -0.07(-0.39%)
Jul 22, 2011 19.09 19.13 19.05 19.08 2,860,737 -0.11(-0.58%)
Jul 21, 2011 18.95 19.24 18.92 19.19 4,947,205 +0.33(+1.77%)
Jul 20, 2011 18.74 18.95 18.64 18.86 2,728,279 +0.16(+0.88%)
Jul 19, 2011 18.44 18.72 18.37 18.69 2,704,539 +0.35(+1.91%)
Jul 18, 2011 18.54 18.60 18.21 18.34 3,496,954 -0.27(-1.44%)
Jul 15, 2011 18.83 18.83 18.52 18.61 3,445,452 -0.06(-0.32%)
Jul 14, 2011 19.10 19.13 18.60 18.67 4,997,035 -0.37(-1.95%)
Jul 13, 2011 18.96 19.21 18.91 19.04 2,573,865 +0.16(+0.87%)
Jul 12, 2011 18.64 19.09 18.64 18.88 1,989,574 +0.20(+1.07%)
Jul 11, 2011 18.98 19.00 18.66 18.68 2,586,769 -0.45(-2.33%)
Jul 08, 2011 19.18 19.28 19.07 19.12 2,136,232 -0.31(-1.61%)
Jul 07, 2011 19.29 19.53 19.23 19.44 1,882,920 +0.29(+1.51%)
Jul 06, 2011 19.00 19.15 18.94 19.15 2,759,273 +0.10(+0.51%)
Jul 05, 2011 19.22 19.22 18.90 19.05 1,523,987 -0.18(-0.93%)
Jul 01, 2011 18.90 19.30 18.90 19.23 2,674,777 +0.30(+1.61%)
Jun 30, 2011 18.82 19.00 18.75 18.92 1,520,710 +0.12(+0.63%)
Jun 29, 2011 18.67 18.83 18.52 18.81 2,683,442 +0.21(+1.12%)
Jun 28, 2011 18.59 18.62 18.38 18.60 2,744,243 +0.10(+0.52%)
Jun 27, 2011 18.27 18.67 18.27 18.50 2,501,106 +0.22(+1.18%)
Jun 24, 2011 18.40 18.48 18.22 18.28 2,556,901 -0.06(-0.32%)
Jun 23, 2011 18.39 18.43 18.05 18.34 3,784,336 -0.28(-1.48%)
Jun 22, 2011 18.72 18.85 18.60 18.62 3,572,300 -0.17(-0.91%)
Jun 21, 2011 18.72 18.81 18.61 18.79 4,266,641 +0.14(+0.76%)
Jun 20, 2011 18.67 18.69 18.61 18.65 3,433,603 +0.05(+0.28%)
Jun 17, 2011 18.38 18.75 18.37 18.60 7,989,688 +0.31(+1.70%)
Jun 16, 2011 18.05 18.32 17.96 18.29 2,919,748 +0.26(+1.44%)
Jun 15, 2011 18.13 18.20 17.93 18.03 3,202,201 -0.26(-1.42%)
Jun 14, 2011 18.09 18.40 18.09 18.29 2,672,777 +0.32(+1.77%)
Jun 13, 2011 17.89 18.06 17.77 17.97 1,940,371 +0.09(+0.50%)
Jun 10, 2011 18.00 18.06 17.65 17.88 3,795,486 -0.18(-0.98%)
Jun 09, 2011 18.12 18.15 17.96 18.06 2,370,119 +0.01(+0.04%)
Jun 08, 2011 18.13 18.26 18.03 18.05 4,977,451 -0.10(-0.57%)
Jun 07, 2011 18.28 18.35 18.15 18.15 2,369,574 +0.02(+0.12%)
Jun 06, 2011 18.20 18.25 18.00 18.13 7,062,944 -0.09(-0.49%)
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.