Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

57.82 +0.89 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 56.43 58.26 56.35 57.82 20,458,140 +0.89(+1.56%)
Jul 22, 2024 55.79 57.14 55.10 56.93 21,045,080 +0.94(+1.68%)
Jul 19, 2024 55.70 56.77 55.38 55.99 16,186,177 +0.28(+0.50%)
Jul 18, 2024 56.24 57.64 55.38 55.71 30,854,272 -1.03(-1.82%)
Jul 17, 2024 55.14 57.10 55.12 56.74 24,785,948 +0.68(+1.21%)
Jul 16, 2024 54.04 56.12 53.84 56.06 27,204,110 +2.45(+4.57%)
Jul 15, 2024 52.89 54.15 52.84 53.61 25,844,460 +1.52(+2.92%)
Jul 12, 2024 52.31 52.57 51.79 52.09 18,809,624 +0.12(+0.23%)
Jul 11, 2024 50.73 52.10 50.56 51.97 23,560,468 +2.10(+4.21%)
Jul 10, 2024 48.93 49.89 48.75 49.87 13,422,075 +1.06(+2.17%)
Jul 09, 2024 47.75 48.88 47.67 48.81 12,433,252 +0.86(+1.79%)
Jul 08, 2024 48.29 48.64 47.85 47.95 13,678,212 +0.01(+0.02%)
Jul 05, 2024 48.56 48.65 47.77 47.94 14,015,832 -0.71(-1.46%)
Jul 03, 2024 49.53 49.57 48.63 48.65 9,623,374 -0.80(-1.62%)
Jul 02, 2024 48.87 49.55 48.67 49.45 8,987,614 +0.58(+1.19%)
Jul 01, 2024 49.00 49.55 48.67 48.87 14,171,415 -0.23(-0.47%)
Jun 28, 2024 48.02 49.24 47.90 49.10 28,137,358 +1.47(+3.09%)
Jun 27, 2024 47.12 47.63 46.80 47.63 8,201,357 +0.50(+1.06%)
Jun 26, 2024 46.78 47.21 46.47 47.13 7,670,385 +0.20(+0.43%)
Jun 25, 2024 47.26 47.62 46.90 46.93 9,192,811 -0.65(-1.37%)
Jun 24, 2024 46.93 48.03 46.69 47.58 14,404,458 +0.96(+2.06%)
Jun 21, 2024 46.62 46.68 46.25 46.62 8,777,767 -0.09(-0.19%)
Jun 20, 2024 46.44 46.81 46.35 46.71 7,940,859 +0.08(+0.17%)
Jun 18, 2024 46.42 46.96 46.26 46.63 8,960,678 +0.12(+0.26%)
Jun 17, 2024 45.78 46.55 45.41 46.51 12,573,577 +0.77(+1.69%)
Jun 14, 2024 45.84 46.15 45.44 45.74 12,440,318 -0.59(-1.26%)
Jun 13, 2024 46.79 46.94 46.06 46.32 13,428,460 -0.74(-1.58%)
Jun 12, 2024 47.17 48.00 46.64 47.06 25,877,494 +1.14(+2.48%)
Jun 11, 2024 45.90 46.09 45.38 45.92 17,201,094 -0.17(-0.37%)
Jun 10, 2024 46.32 46.51 45.75 46.09 10,884,987 -0.72(-1.55%)
Jun 07, 2024 46.54 47.07 46.50 46.82 12,018,834 -0.21(-0.44%)
Jun 06, 2024 46.87 47.17 46.60 47.02 11,036,634 +0.12(+0.25%)
Jun 05, 2024 47.18 47.18 46.60 46.91 8,810,425 +0.15(+0.32%)
Jun 04, 2024 46.98 47.26 46.64 46.76 19,609,768 -0.84(-1.77%)
Jun 03, 2024 48.92 48.99 47.36 47.60 11,409,423 -0.84(-1.74%)
May 31, 2024 48.05 48.47 47.89 48.44 13,550,280 +0.67(+1.41%)
May 30, 2024 47.62 48.01 47.24 47.77 12,299,468 +0.82(+1.75%)
May 29, 2024 47.12 47.34 46.61 46.95 19,703,948 -1.16(-2.41%)
May 28, 2024 48.79 48.82 47.89 48.11 10,780,539 -0.41(-0.84%)
May 24, 2024 48.55 48.66 48.18 48.51 6,585,386 +0.21(+0.43%)
May 23, 2024 49.77 49.77 48.04 48.30 15,289,139 -1.19(-2.40%)
May 22, 2024 49.96 50.19 49.27 49.49 8,947,910 -0.60(-1.21%)
May 21, 2024 49.91 50.43 49.88 50.10 8,372,971 +0.07(+0.14%)
May 20, 2024 50.93 50.93 50.00 50.03 8,437,530 -0.73(-1.45%)
May 17, 2024 50.59 50.98 50.41 50.76 8,846,469 +0.34(+0.67%)
May 16, 2024 50.55 50.84 50.39 50.43 8,179,681 -0.22(-0.43%)
May 15, 2024 51.02 51.32 50.27 50.64 16,076,242 +0.18(+0.35%)
May 14, 2024 50.36 50.57 50.07 50.47 10,330,620 +0.59(+1.17%)
May 13, 2024 50.17 50.37 49.87 49.88 9,595,637 -0.05(-0.10%)
May 10, 2024 50.07 50.18 49.53 49.93 8,709,136 -0.06(-0.12%)
May 09, 2024 49.72 50.04 49.50 49.99 8,040,949 +0.24(+0.48%)
May 08, 2024 49.08 49.76 48.89 49.75 6,699,804 +0.29(+0.58%)
May 07, 2024 49.88 50.11 49.43 49.46 9,224,834 -0.16(-0.32%)
May 06, 2024 49.58 49.92 49.28 49.62 10,252,754 +0.39(+0.79%)
May 03, 2024 49.38 49.79 49.07 49.24 15,057,508 +0.62(+1.29%)
May 02, 2024 48.41 48.66 47.96 48.61 12,701,747 +0.78(+1.64%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.