Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

48.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.47 37.50 37.02 37.02 360,037 -0.54(-1.44%)
Dec 28, 2006 37.74 37.75 37.55 37.55 756,363 -0.10(-0.27%)
Dec 27, 2006 37.22 37.66 37.22 37.66 1,066,166 +0.53(+1.43%)
Dec 26, 2006 36.73 37.16 36.73 37.13 161,671 +0.44(+1.21%)
Dec 22, 2006 36.67 36.79 36.65 36.68 252,798 -0.12(-0.32%)
Dec 21, 2006 36.78 37.00 36.68 36.80 687,036 +0.10(+0.28%)
Dec 20, 2006 36.60 36.76 36.59 36.70 305,470 +0.10(+0.26%)
Dec 19, 2006 36.51 36.65 36.41 36.60 91,261 -0.13(-0.34%)
Dec 18, 2006 36.98 37.07 36.69 36.73 259,297 -0.25(-0.68%)
Dec 15, 2006 37.12 37.13 36.98 36.98 67,024 -0.16(-0.42%)
Dec 14, 2006 37.09 37.13 37.07 37.13 15,571 +0.29(+0.78%)
Dec 13, 2006 36.89 36.89 36.82 36.85 27,216 +0.07(+0.18%)
Dec 12, 2006 36.74 36.78 36.62 36.78 104,666 +0.04(+0.10%)
Dec 11, 2006 36.59 36.74 36.59 36.74 328,353 +0.13(+0.36%)
Dec 08, 2006 36.62 36.66 36.47 36.61 2,289,536 -0.11(-0.30%)
Dec 07, 2006 36.89 36.99 36.70 36.72 163,296 -0.21(-0.58%)
Dec 06, 2006 37.04 37.04 36.90 36.93 65,806 -0.21(-0.58%)
Dec 05, 2006 37.00 37.20 37.00 37.15 14,623 +0.01(+0.04%)
Dec 04, 2006 36.53 37.13 36.45 37.13 116,176 +0.65(+1.78%)
Dec 01, 2006 36.34 36.65 36.21 36.48 571,131 -0.16(-0.44%)
Nov 30, 2006 36.79 36.79 36.54 36.65 113,332 -0.10(-0.26%)
Nov 29, 2006 36.39 36.74 36.39 36.74 453,601 +0.44(+1.20%)
Nov 28, 2006 36.14 36.34 36.13 36.31 482,036 +0.05(+0.14%)
Nov 27, 2006 36.87 36.87 36.25 36.25 32,903 -0.69(-1.88%)
Nov 24, 2006 36.86 36.96 36.77 36.95 129,039 -0.02(-0.06%)
Nov 22, 2006 37.05 37.05 36.92 36.97 215,291 -0.11(-0.30%)
Nov 21, 2006 37.11 37.13 37.07 37.08 22,070 -0.16(-0.42%)
Nov 20, 2006 37.16 37.27 37.16 37.24 11,103 +0.10(+0.28%)
Nov 17, 2006 37.21 37.21 37.01 37.13 60,389 -0.10(-0.28%)
Nov 16, 2006 37.11 37.24 37.08 37.24 418,125 +0.13(+0.34%)
Nov 15, 2006 36.75 37.11 36.75 37.11 698,004 +0.28(+0.76%)
Nov 14, 2006 36.48 36.83 36.19 36.83 722,377 +0.44(+1.22%)
Nov 13, 2006 36.17 36.39 36.17 36.39 343,383 +0.32(+0.90%)
Nov 10, 2006 35.94 36.06 35.92 36.06 291,388 +0.22(+0.62%)
Nov 09, 2006 36.24 36.24 35.82 35.84 16,248 -0.32(-0.90%)
Nov 08, 2006 36.02 36.19 35.98 36.17 114,686 +0.24(+0.68%)
Nov 07, 2006 36.03 36.23 35.92 35.92 246,569 +0.07(+0.19%)
Nov 06, 2006 35.79 35.86 35.76 35.86 140,142 +0.30(+0.83%)
Nov 03, 2006 35.55 35.73 35.39 35.56 302,220 +0.11(+0.31%)
Nov 02, 2006 35.46 35.58 35.40 35.45 437,353 -0.11(-0.31%)
Nov 01, 2006 36.00 36.11 35.56 35.56 272,837 -0.48(-1.33%)
Oct 31, 2006 36.24 36.24 35.97 36.04 136,622 -0.04(-0.10%)
Oct 30, 2006 36.08 36.17 36.04 36.08 281,232 +0.06(+0.16%)
Oct 27, 2006 36.26 36.27 36.02 36.02 741,604 -0.29(-0.79%)
Oct 26, 2006 36.01 36.31 35.81 36.31 626,511 +0.31(+0.86%)
Oct 25, 2006 36.02 36.02 35.82 36.00 351,371 +0.01(+0.04%)
Oct 24, 2006 35.94 36.00 35.89 35.98 358,412 -0.13(-0.35%)
Oct 23, 2006 35.81 36.13 35.81 36.11 544,186 +0.13(+0.35%)
Oct 20, 2006 36.37 36.37 35.95 35.98 1,715,696 -0.50(-1.38%)
Oct 19, 2006 36.61 36.61 36.40 36.48 497,742 -0.15(-0.40%)
Oct 18, 2006 36.66 36.68 36.62 36.63 723,460 +0.04(+0.10%)
Oct 17, 2006 36.66 36.66 36.45 36.59 526,583 -0.16(-0.44%)
Oct 16, 2006 36.83 36.83 36.67 36.76 381,837 -0.09(-0.24%)
Oct 13, 2006 36.76 36.85 36.73 36.85 358,548 +0.18(+0.50%)
Oct 12, 2006 36.53 36.66 36.52 36.66 301,543 +0.32(+0.89%)
Oct 11, 2006 36.31 36.41 36.19 36.34 856,697 -0.13(-0.34%)
Oct 10, 2006 36.56 36.56 36.36 36.46 428,958 -0.03(-0.08%)
Oct 09, 2006 36.27 36.51 36.15 36.49 201,886 +0.43(+1.19%)
Oct 06, 2006 36.19 36.19 35.99 36.06 825,554 -0.24(-0.65%)
Oct 05, 2006 36.11 36.30 36.02 36.30 954,864 +0.24(+0.68%)
Oct 04, 2006 35.60 36.11 35.54 36.06 994,673 +0.33(+0.93%)
Oct 03, 2006 35.60 35.91 35.52 35.72 604,711 +0.04(+0.12%)
Oct 02, 2006 35.97 35.98 35.58 35.68 544,457 -0.39(-1.09%)
Sep 29, 2006 36.50 36.51 36.07 36.07 56,327 -0.42(-1.15%)
Sep 28, 2006 36.44 36.56 36.34 36.49 470,391 -0.04(-0.10%)
Sep 27, 2006 36.38 36.56 36.37 36.53 249,819 +0.19(+0.53%)
Sep 26, 2006 36.32 36.41 36.20 36.34 167,087 -0.02(-0.06%)
Sep 25, 2006 35.82 36.36 35.80 36.36 184,554 +0.48(+1.34%)
Sep 22, 2006 35.92 35.97 35.67 35.88 692,723 -0.24(-0.67%)
Sep 21, 2006 36.54 36.54 36.02 36.12 848,573 -0.43(-1.17%)
Sep 20, 2006 36.36 36.57 36.36 36.55 550,008 +0.57(+1.58%)
Sep 19, 2006 36.11 36.11 35.58 35.98 448,185 -0.11(-0.31%)
Sep 18, 2006 36.09 36.19 36.06 36.09 59,442 -0.19(-0.53%)
Sep 15, 2006 36.28 36.35 36.23 36.28 113,738 -0.19(-0.53%)
Sep 14, 2006 36.47 36.48 36.46 36.48 94,917 -0.01(-0.04%)
Sep 13, 2006 36.34 36.50 36.26 36.49 211,364 +0.27(+0.75%)
Sep 12, 2006 35.91 36.23 35.91 36.22 21,122 +0.47(+1.32%)
Sep 11, 2006 35.67 35.77 35.55 35.74 207,438 +0.04(+0.10%)
Sep 08, 2006 35.60 35.73 35.52 35.71 682,162 -0.13(-0.35%)
Sep 07, 2006 35.83 35.83 35.83 35.83 71,763 -0.17(-0.47%)
Sep 06, 2006 36.04 36.12 36.00 36.00 2,031 -0.22(-0.61%)
Sep 05, 2006 36.17 36.30 36.17 36.23 38,454 +0.08(+0.22%)
Sep 01, 2006 36.07 36.21 36.07 36.14 131,612 -0.02(-0.06%)
Aug 31, 2006 36.12 36.21 36.06 36.17 68,649 +0.07(+0.20%)
Aug 30, 2006 35.90 36.12 35.90 36.09 113,603 +0.32(+0.89%)
Aug 29, 2006 35.80 35.80 35.52 35.77 339,727 -0.12(-0.33%)
Aug 28, 2006 35.70 35.89 35.69 35.89 85,574 +0.26(+0.73%)
Aug 25, 2006 35.85 35.85 35.58 35.63 226,259 -0.15(-0.43%)
Aug 24, 2006 35.74 35.81 35.66 35.79 59,577 +0.06(+0.17%)
Aug 23, 2006 36.21 36.21 35.71 35.73 422,052 -0.42(-1.16%)
Aug 22, 2006 36.05 36.22 36.05 36.15 62,691 +0.08(+0.23%)
Aug 21, 2006 36.15 36.18 36.07 36.07 76,638 -0.27(-0.73%)
Aug 18, 2006 36.20 36.34 36.20 36.34 64,181 +0.00(+0.00%)
Aug 17, 2006 36.29 36.41 36.29 36.34 74,607 +0.01(+0.02%)
Aug 16, 2006 36.31 36.37 36.11 36.33 417,042 +0.21(+0.57%)
Aug 15, 2006 35.97 36.16 35.97 36.12 172,233 +0.55(+1.56%)
Aug 14, 2006 35.74 35.90 35.52 35.57 640,999 -0.01(-0.04%)
Aug 11, 2006 35.50 35.62 35.43 35.58 156,120 -0.10(-0.29%)
Aug 10, 2006 35.32 35.78 35.32 35.69 69,732 +0.21(+0.60%)
Aug 09, 2006 36.19 36.19 35.42 35.47 161,400 -0.40(-1.11%)
Aug 08, 2006 36.20 36.36 35.83 35.87 132,830 -0.20(-0.55%)
Aug 07, 2006 36.20 36.23 35.99 36.07 453,736 -0.17(-0.47%)
Aug 04, 2006 36.57 36.57 36.08 36.24 102,364 -0.01(-0.02%)
Aug 03, 2006 35.82 36.27 35.80 36.25 168,577 +0.47(+1.32%)
Aug 02, 2006 35.78 35.92 35.61 35.77 302,355 +0.16(+0.46%)
Aug 01, 2006 35.58 35.75 35.43 35.61 164,515 -0.30(-0.82%)
Jul 31, 2006 35.93 35.99 35.69 35.91 236,820 -0.33(-0.92%)
Jul 28, 2006 35.72 36.28 35.72 36.24 226,800 +0.72(+2.04%)
Jul 27, 2006 35.93 36.06 35.51 35.52 761,508 -0.36(-1.01%)
Jul 26, 2006 35.67 36.03 35.52 35.88 86,658 +0.01(+0.02%)
Jul 25, 2006 35.68 35.87 35.62 35.87 119,696 +0.18(+0.50%)
Jul 24, 2006 35.43 35.70 35.43 35.69 117,936 +0.41(+1.15%)
Jul 21, 2006 35.12 35.31 35.08 35.29 427,739 -0.31(-0.87%)
Jul 20, 2006 35.99 35.99 35.60 35.60 197,688 -0.25(-0.70%)
Jul 19, 2006 34.97 35.86 34.95 35.85 1,267,917 +0.89(+2.53%)
Jul 18, 2006 34.95 34.96 34.62 34.96 784,392 +0.25(+0.72%)
Jul 17, 2006 34.65 34.72 34.49 34.71 93,292 +0.15(+0.43%)
Jul 14, 2006 34.59 34.64 34.34 34.56 80,158 -0.01(-0.04%)
Jul 13, 2006 34.79 34.84 34.53 34.58 1,343,337 -0.40(-1.14%)
Jul 12, 2006 35.36 35.36 34.98 34.98 309,532 -0.46(-1.29%)
Jul 11, 2006 35.24 35.43 35.01 35.43 233,164 +0.09(+0.25%)
Jul 10, 2006 35.40 35.40 35.30 35.35 59,848 +0.10(+0.29%)
Jul 07, 2006 35.56 35.63 35.19 35.24 333,498 -0.24(-0.69%)
Jul 06, 2006 35.52 35.63 35.49 35.49 89,907 +0.07(+0.21%)
Jul 05, 2006 35.63 35.63 35.37 35.41 192,002 -0.43(-1.20%)
Jul 03, 2006 35.61 35.84 35.61 35.84 76,502 +0.25(+0.71%)
Jun 30, 2006 35.79 35.82 35.52 35.59 377,775 -0.12(-0.33%)
Jun 29, 2006 35.27 35.71 35.27 35.71 82,866 +0.72(+2.07%)
Jun 28, 2006 34.99 35.10 34.74 34.98 1,000,631 -0.06(-0.17%)
Jun 27, 2006 35.45 35.45 35.03 35.04 585,619 -0.23(-0.65%)
Jun 26, 2006 35.08 35.32 35.08 35.27 195,251 +0.38(+1.08%)
Jun 23, 2006 35.03 35.04 34.72 34.90 950,532 -0.46(-1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.