Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

58.95 -0.86 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	44.39	44.84	44.21	44.56	8,941,208	+0.21(+0.47%)
Aug 30, 2023	44.65	44.80	44.19	44.35	11,739,948	-0.33(-0.74%)
Aug 29, 2023	44.30	44.96	43.86	44.68	9,590,345	+0.42(+0.95%)
Aug 28, 2023	43.81	44.62	43.81	44.26	9,359,431	+0.63(+1.44%)
Aug 25, 2023	44.17	44.51	43.05	43.63	15,886,713	-0.31(-0.71%)
Aug 24, 2023	43.62	44.56	43.54	43.94	10,659,126	+0.20(+0.46%)
Aug 23, 2023	43.10	43.87	42.81	43.74	12,263,961	+0.56(+1.30%)
Aug 22, 2023	44.28	44.66	43.12	43.18	15,118,603	-1.27(-2.86%)
Aug 21, 2023	44.88	45.05	43.96	44.45	10,281,128	-0.30(-0.67%)
Aug 18, 2023	44.33	45.10	44.17	44.75	11,139,210	-0.04(-0.09%)
Aug 17, 2023	44.95	45.27	44.58	44.79	11,319,210	+0.00(+0.00%)
Aug 16, 2023	45.11	45.52	44.70	44.79	11,075,991	-0.51(-1.13%)
Aug 15, 2023	46.05	46.35	45.14	45.30	18,389,894	-1.56(-3.33%)
Aug 14, 2023	47.38	47.38	46.66	46.86	10,728,723	-0.93(-1.95%)
Aug 11, 2023	47.30	47.91	47.25	47.79	7,755,967	+0.12(+0.25%)
Aug 10, 2023	48.00	48.48	47.38	47.67	10,779,198	-0.04(-0.08%)
Aug 09, 2023	48.13	48.21	47.46	47.71	10,292,925	-0.70(-1.45%)
Aug 08, 2023	47.71	48.50	46.85	48.41	20,366,412	-0.63(-1.28%)
Aug 07, 2023	48.76	49.09	48.42	49.04	7,427,370	+0.48(+0.99%)
Aug 04, 2023	48.15	49.00	48.07	48.56	10,466,489	+0.19(+0.39%)
Aug 03, 2023	47.61	48.55	47.33	48.37	12,746,387	+0.42(+0.88%)
Aug 02, 2023	47.42	47.98	47.09	47.95	18,174,086	-0.22(-0.46%)
Aug 01, 2023	48.42	48.42	47.44	48.17	12,647,016	-0.52(-1.07%)
Jul 31, 2023	48.80	49.13	48.33	48.69	14,188,160	-0.03(-0.06%)
Jul 28, 2023	48.71	48.97	48.12	48.72	11,392,448	+0.69(+1.44%)
Jul 27, 2023	49.33	49.56	47.80	48.03	21,497,094	-0.83(-1.70%)
Jul 26, 2023	47.85	49.22	47.61	48.86	30,039,048	+2.21(+4.74%)
Jul 25, 2023	47.59	47.98	46.38	46.65	34,883,032	-0.90(-1.89%)
Jul 24, 2023	46.29	47.70	46.29	47.55	18,131,728	+1.17(+2.52%)
Jul 21, 2023	47.45	47.45	46.21	46.38	19,921,526	-0.59(-1.26%)
Jul 20, 2023	47.00	47.17	46.10	46.97	26,265,544	-0.18(-0.38%)
Jul 19, 2023	46.00	47.27	45.51	47.15	30,801,176	+1.42(+3.11%)
Jul 18, 2023	43.92	45.82	43.88	45.73	29,931,264	+1.85(+4.22%)
Jul 17, 2023	43.00	44.17	42.83	43.88	14,519,431	+0.75(+1.74%)
Jul 14, 2023	44.37	44.39	42.76	43.13	22,715,028	-0.82(-1.87%)
Jul 13, 2023	43.49	44.23	43.14	43.95	16,086,184	+0.74(+1.71%)
Jul 12, 2023	43.25	43.81	42.91	43.21	19,565,130	+0.85(+2.01%)
Jul 11, 2023	41.95	42.50	41.56	42.36	13,155,923	+0.56(+1.34%)
Jul 10, 2023	41.32	42.34	41.14	41.80	13,961,122	+0.33(+0.80%)
Jul 07, 2023	40.52	41.86	40.52	41.47	15,824,858	+0.88(+2.17%)
Jul 06, 2023	40.55	40.80	39.81	40.59	21,157,124	-0.63(-1.53%)
Jul 05, 2023	41.31	41.82	40.82	41.22	12,937,016	-0.55(-1.32%)
Jul 03, 2023	41.00	41.97	40.90	41.77	10,399,678	+0.94(+2.30%)
Jun 30, 2023	41.78	41.78	40.80	40.83	17,853,600	-0.47(-1.14%)
Jun 29, 2023	41.03	41.73	41.01	41.30	18,578,482	+0.76(+1.87%)
Jun 28, 2023	40.55	40.69	40.06	40.54	15,162,958	-0.22(-0.54%)
Jun 27, 2023	40.19	41.12	39.71	40.76	15,751,906	+0.68(+1.70%)
Jun 26, 2023	39.92	40.77	39.85	40.08	16,537,431	+0.50(+1.26%)
Jun 23, 2023	39.64	40.28	39.38	39.58	22,844,112	-0.58(-1.44%)
Jun 22, 2023	41.35	41.37	39.92	40.16	25,582,008	-1.31(-3.16%)
Jun 21, 2023	41.95	42.04	41.39	41.47	15,335,211	-0.65(-1.54%)
Jun 20, 2023	42.53	42.60	41.86	42.12	13,769,476	-0.95(-2.21%)
Jun 16, 2023	43.83	44.00	42.71	43.07	19,281,470	-0.60(-1.37%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices