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, 2021 59.64 60.38 59.33 60.06 8,324,033 +0.52(+0.87%)
Aug 30, 2021 61.09 61.09 59.50 59.54 8,660,883 -1.43(-2.35%)
Aug 27, 2021 59.39 61.06 59.39 60.98 8,153,439 +1.74(+2.94%)
Aug 26, 2021 60.37 60.54 59.23 59.23 6,550,376 -0.98(-1.63%)
Aug 25, 2021 59.93 60.90 59.63 60.22 9,183,724 +0.59(+0.99%)
Aug 24, 2021 59.26 59.86 59.19 59.63 4,971,198 +0.33(+0.55%)
Aug 23, 2021 59.06 59.51 58.87 59.30 5,801,674 +0.61(+1.04%)
Aug 20, 2021 57.50 58.70 57.28 58.69 8,507,985 +1.17(+2.03%)
Aug 19, 2021 57.68 58.22 57.06 57.52 12,177,603 -0.79(-1.36%)
Aug 18, 2021 58.65 59.48 58.26 58.31 8,594,756 -0.54(-0.91%)
Aug 17, 2021 59.23 59.72 58.14 58.85 9,032,470 -1.01(-1.69%)
Aug 16, 2021 59.63 60.05 58.98 59.86 7,560,358 -0.21(-0.35%)
Aug 13, 2021 60.89 60.94 59.95 60.07 7,886,021 -0.71(-1.17%)
Aug 12, 2021 61.27 61.28 60.41 60.78 7,356,808 -0.38(-0.63%)
Aug 11, 2021 60.32 61.18 59.64 61.17 12,575,451 +1.02(+1.70%)
Aug 10, 2021 59.31 60.32 59.05 60.15 9,950,326 +0.67(+1.13%)
Aug 09, 2021 59.62 60.28 59.04 59.47 11,955,960 -0.40(-0.67%)
Aug 06, 2021 58.94 60.33 58.93 59.87 14,734,459 +1.73(+2.98%)
Aug 05, 2021 57.37 58.14 57.28 58.14 9,650,693 +1.19(+2.08%)
Aug 04, 2021 56.81 57.68 56.45 56.96 8,950,833 -0.57(-1.00%)
Aug 03, 2021 56.81 57.62 55.66 57.53 12,440,190 +1.04(+1.84%)
Aug 02, 2021 57.23 58.63 56.39 56.49 14,221,266 -0.55(-0.96%)
Jul 30, 2021 57.42 58.30 56.80 57.04 10,021,855 -0.74(-1.28%)
Jul 29, 2021 57.95 58.32 57.28 57.78 7,152,903 +0.36(+0.64%)
Jul 28, 2021 57.04 57.94 56.20 57.41 9,201,071 +0.72(+1.27%)
Jul 27, 2021 56.40 57.09 55.92 56.69 7,408,140 -0.26(-0.45%)
Jul 26, 2021 56.66 57.52 56.51 56.95 5,989,879 +0.46(+0.82%)
Jul 23, 2021 56.63 57.05 55.90 56.48 5,953,504 +0.47(+0.85%)
Jul 22, 2021 57.12 57.18 55.71 56.01 9,695,520 -1.28(-2.23%)
Jul 21, 2021 56.65 57.72 56.65 57.28 11,700,831 +1.22(+2.18%)
Jul 20, 2021 54.49 57.31 54.44 56.06 23,550,234 +1.49(+2.72%)
Jul 19, 2021 55.02 55.52 54.05 54.58 25,414,278 -1.95(-3.45%)
Jul 16, 2021 58.80 58.80 56.40 56.53 10,089,027 -1.77(-3.03%)
Jul 15, 2021 57.11 58.52 56.77 58.30 17,695,796 +0.69(+1.20%)
Jul 14, 2021 57.91 58.88 57.05 57.60 12,710,711 -0.29(-0.50%)
Jul 13, 2021 59.03 59.12 57.68 57.89 11,352,100 -1.29(-2.17%)
Jul 12, 2021 58.41 59.31 57.86 59.18 5,837,020 +0.12(+0.20%)
Jul 09, 2021 57.77 59.07 57.56 59.06 17,503,412 +2.53(+4.48%)
Jul 08, 2021 56.33 57.30 55.83 56.53 16,699,755 -1.06(-1.84%)
Jul 07, 2021 57.38 58.30 57.17 57.58 13,498,080 -0.33(-0.57%)
Jul 06, 2021 59.41 59.44 57.52 57.91 13,851,402 -1.64(-2.76%)
Jul 02, 2021 60.14 60.32 59.39 59.55 6,186,585 -0.75(-1.24%)
Jul 01, 2021 59.99 60.49 59.80 60.30 9,470,603 +0.57(+0.95%)
Jun 30, 2021 59.32 60.08 59.32 59.74 10,968,406 +0.10(+0.17%)
Jun 29, 2021 60.49 60.98 59.33 59.64 9,440,099 -0.34(-0.56%)
Jun 28, 2021 61.31 61.40 59.65 59.97 9,884,809 -1.69(-2.74%)
Jun 25, 2021 61.20 61.98 60.78 61.66 9,323,522 +0.69(+1.14%)
Jun 24, 2021 60.38 61.09 59.84 60.97 8,089,414 +0.94(+1.56%)
Jun 23, 2021 60.16 60.57 59.97 60.03 6,698,393 -0.01(-0.02%)
Jun 22, 2021 59.98 60.29 59.01 60.04 6,876,260 -0.05(-0.08%)
Jun 21, 2021 58.36 60.17 58.36 60.08 13,636,130 +2.35(+4.06%)
Jun 18, 2021 58.95 59.39 57.71 57.74 22,427,438 -2.01(-3.37%)
Jun 17, 2021 63.23 63.32 59.64 59.75 26,058,342 -3.17(-5.03%)
Jun 16, 2021 61.74 63.21 60.96 62.91 16,081,976 +0.92(+1.48%)
Jun 15, 2021 61.22 62.52 60.90 62.00 7,829,154 +0.86(+1.41%)
Jun 14, 2021 62.21 62.51 60.69 61.14 12,873,650 -1.08(-1.73%)
Jun 11, 2021 62.23 62.76 61.86 62.22 12,248,567 +0.18(+0.29%)
Jun 10, 2021 64.05 64.14 61.94 62.03 11,292,091 -1.22(-1.94%)
Jun 09, 2021 63.67 63.75 63.10 63.26 10,220,114 -1.07(-1.66%)
Jun 08, 2021 64.01 64.44 63.21 64.33 7,508,958 -0.04(-0.06%)
Jun 07, 2021 64.34 64.61 64.00 64.37 4,423,913 +0.23(+0.35%)
Jun 04, 2021 64.23 64.25 63.37 64.14 5,233,726 -0.11(-0.17%)
Jun 03, 2021 64.10 64.71 63.76 64.25 7,658,608 +0.22(+0.34%)
Jun 02, 2021 64.96 64.99 64.03 64.03 5,673,588 -0.66(-1.02%)
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.