Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

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

47.18 -0.30 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 47.50 47.60 47.03 47.18 7,759,048 -0.30(-0.63%)
Mar 15, 2024 46.89 47.94 46.89 47.48 13,987,940 +0.25(+0.53%)
Mar 14, 2024 48.23 48.43 46.90 47.23 19,324,474 -1.26(-2.60%)
Mar 13, 2024 48.40 49.08 48.22 48.49 8,103,516 +0.05(+0.10%)
Mar 12, 2024 48.83 49.03 48.17 48.44 13,044,428 -0.49(-0.99%)
Mar 11, 2024 49.00 49.34 48.69 48.93 11,274,366 -0.25(-0.50%)
Mar 08, 2024 49.71 50.05 49.11 49.18 12,173,557 +0.04(+0.08%)
Mar 07, 2024 49.67 50.10 48.99 49.14 14,759,964 +0.07(+0.14%)
Mar 06, 2024 48.80 49.96 47.59 49.07 52,456,160 -0.06(-0.12%)
Mar 05, 2024 46.97 49.33 46.97 49.13 23,131,858 +1.90(+4.03%)
Mar 04, 2024 47.32 48.17 47.14 47.22 17,605,508 -0.01(-0.02%)
Mar 01, 2024 47.06 47.37 46.24 47.23 15,756,733 -0.53(-1.10%)
Feb 29, 2024 47.85 48.51 47.41 47.76 12,002,400 +0.64(+1.37%)
Feb 28, 2024 47.30 47.66 47.05 47.11 7,840,549 -0.52(-1.08%)
Feb 27, 2024 47.27 47.85 47.24 47.63 10,168,485 +0.59(+1.24%)
Feb 26, 2024 47.39 47.80 46.72 47.05 9,627,820 -0.45(-0.94%)
Feb 23, 2024 47.60 47.99 47.12 47.49 12,569,602 -0.10(-0.21%)
Feb 22, 2024 47.80 48.12 47.31 47.59 9,621,897 -0.04(-0.08%)
Feb 21, 2024 47.65 47.83 47.24 47.63 10,471,805 -0.32(-0.66%)
Feb 20, 2024 47.72 48.33 47.61 47.95 9,300,594 -0.38(-0.78%)
Feb 16, 2024 48.34 48.75 47.78 48.32 11,218,358 -0.51(-1.04%)
Feb 15, 2024 47.63 49.14 47.63 48.83 17,931,066 +1.51(+3.19%)
Feb 14, 2024 47.07 47.40 46.47 47.32 12,569,868 +0.86(+1.86%)
Feb 13, 2024 46.94 47.17 45.71 46.46 28,466,980 -2.05(-4.23%)
Feb 12, 2024 47.52 49.02 47.42 48.51 17,415,238 +1.02(+2.15%)
Feb 09, 2024 46.71 47.61 46.14 47.49 15,229,459 +0.82(+1.76%)
Feb 08, 2024 46.08 46.78 46.02 46.67 12,676,280 +0.19(+0.41%)
Feb 07, 2024 46.81 46.86 45.31 46.48 32,127,986 -0.12(-0.26%)
Feb 06, 2024 47.15 47.67 46.24 46.60 21,499,364 -0.60(-1.26%)
Feb 05, 2024 47.55 47.59 46.81 47.19 19,177,854 -0.79(-1.65%)
Feb 02, 2024 46.74 48.29 46.44 47.99 33,249,678 +0.22(+0.46%)
Feb 01, 2024 49.48 49.67 46.19 47.77 56,886,060 -1.54(-3.12%)
Jan 31, 2024 49.86 51.12 49.21 49.31 41,893,148 -3.07(-5.85%)
Jan 30, 2024 52.48 52.76 52.25 52.37 7,248,325 -0.21(-0.40%)
Jan 29, 2024 51.83 52.62 51.64 52.58 7,406,155 +0.86(+1.67%)
Jan 26, 2024 51.61 52.32 51.41 51.72 10,122,155 +0.19(+0.37%)
Jan 25, 2024 52.09 52.35 50.87 51.53 12,508,445 -0.32(-0.61%)
Jan 24, 2024 51.50 52.34 51.34 51.85 11,796,319 +0.60(+1.16%)
Jan 23, 2024 51.92 52.11 50.99 51.25 10,718,572 -0.50(-0.96%)
Jan 22, 2024 50.95 51.81 50.80 51.75 15,378,219 +1.12(+2.21%)
Jan 19, 2024 49.56 50.63 49.09 50.63 21,195,174 +1.25(+2.53%)
Jan 18, 2024 49.25 49.55 48.73 49.38 13,447,414 +0.44(+0.89%)
Jan 17, 2024 48.42 49.27 48.05 48.94 14,521,793 -0.21(-0.42%)
Jan 16, 2024 49.16 49.69 48.85 49.15 14,716,374 -0.84(-1.69%)
Jan 12, 2024 50.97 51.20 49.54 49.99 18,079,452 -0.66(-1.31%)
Jan 11, 2024 50.88 50.96 49.86 50.66 17,073,218 -0.67(-1.31%)
Jan 10, 2024 51.06 51.35 50.62 51.33 12,038,613 +0.12(+0.23%)
Jan 09, 2024 51.09 51.42 50.86 51.21 8,480,392 -0.59(-1.13%)
Jan 08, 2024 51.18 51.82 50.86 51.80 11,316,234 +0.48(+0.93%)
Jan 05, 2024 50.46 51.87 50.29 51.32 15,618,977 +0.61(+1.19%)
Jan 04, 2024 50.32 51.23 50.27 50.72 9,312,520 +0.25(+0.49%)
Jan 03, 2024 51.50 51.59 50.37 50.47 14,272,915 -1.72(-3.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.