FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  -0.43 (-0.93%)
Official Closing Price  /  Updated: 4:39 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.71 44.46 43.58 44.34 1,403,000 +0.57(+1.30%)
Nov 29, 2018 43.54 44.04 43.31 43.77 1,094,632 -0.17(-0.39%)
Nov 28, 2018 43.56 43.94 42.82 43.94 1,862,354 +0.57(+1.31%)
Nov 27, 2018 43.46 43.74 43.18 43.37 2,440,620 -0.28(-0.64%)
Nov 26, 2018 43.21 43.91 43.21 43.65 3,096,284 +0.88(+2.06%)
Nov 23, 2018 42.52 43.18 42.37 42.77 583,700 -0.07(-0.16%)
Nov 21, 2018 42.84 42.84 42.84 0 +0.16(+0.37%)
Nov 20, 2018 42.97 43.39 42.58 42.68 2,464,303 -0.80(-1.84%)
Nov 19, 2018 43.62 44.05 43.15 43.48 2,985,241 -0.17(-0.39%)
Nov 16, 2018 43.34 43.77 43.24 43.65 1,535,500 -0.07(-0.16%)
Nov 15, 2018 42.61 43.76 42.27 43.72 3,379,701 +0.80(+1.86%)
Nov 14, 2018 44.01 44.15 42.46 42.92 4,243,749 -0.85(-1.94%)
Nov 13, 2018 43.53 44.38 43.53 43.77 1,903,347 +0.32(+0.74%)
Nov 12, 2018 43.90 44.11 43.42 43.45 2,160,950 -0.55(-1.25%)
Nov 09, 2018 44.32 44.62 43.72 44.00 3,568,200 -0.38(-0.86%)
Nov 08, 2018 44.06 44.67 43.97 44.38 2,434,539 +0.19(+0.43%)
Nov 07, 2018 44.04 44.27 43.36 44.19 5,120,943 +0.29(+0.66%)
Nov 06, 2018 43.59 44.11 43.32 43.90 4,250,184 +0.25(+0.57%)
Nov 05, 2018 43.40 43.85 43.32 43.65 2,227,297 +0.16(+0.37%)
Nov 02, 2018 43.72 43.98 43.06 43.49 3,391,100 +0.14(+0.32%)
Nov 01, 2018 43.05 43.51 42.97 43.35 2,852,258 +0.49(+1.14%)
Oct 31, 2018 42.74 43.37 42.63 42.86 3,431,237 +0.56(+1.32%)
Oct 30, 2018 41.89 42.33 41.52 42.30 5,512,305 +0.49(+1.17%)
Oct 29, 2018 41.67 42.41 41.43 41.81 8,757,542 +0.74(+1.80%)
Oct 26, 2018 40.98 41.51 40.53 41.07 4,227,500 -0.36(-0.87%)
Oct 25, 2018 40.57 41.74 40.55 41.43 3,100,494 +1.07(+2.65%)
Oct 24, 2018 42.05 42.05 40.31 40.36 3,968,039 -1.74(-4.13%)
Oct 23, 2018 41.36 42.37 41.31 42.10 4,056,689 -0.02(-0.05%)
Oct 22, 2018 43.46 43.70 42.02 42.12 2,962,269 -1.23(-2.84%)
Oct 19, 2018 43.58 44.10 43.20 43.35 2,623,400 -0.59(-1.34%)
Oct 18, 2018 44.65 44.93 43.86 43.94 2,577,985 -0.82(-1.83%)
Oct 17, 2018 44.37 45.18 43.89 44.76 3,187,317 +0.25(+0.56%)
Oct 16, 2018 44.52 44.54 43.71 44.51 3,540,360 +0.27(+0.61%)
Oct 15, 2018 44.09 44.60 43.97 44.24 2,142,586 +0.07(+0.16%)
Oct 12, 2018 45.49 45.57 43.13 44.17 5,282,000 -0.77(-1.71%)
Oct 11, 2018 46.12 46.30 44.89 44.94 5,522,751 -1.44(-3.10%)
Oct 10, 2018 47.17 47.51 46.33 46.38 2,049,900 -0.79(-1.67%)
Oct 09, 2018 47.31 47.43 46.92 47.17 1,109,471 -0.21(-0.44%)
Oct 08, 2018 46.87 47.54 46.77 47.38 1,803,485 +0.40(+0.85%)
Oct 05, 2018 47.48 47.61 46.85 46.98 2,501,200 -0.46(-0.97%)
Oct 04, 2018 47.30 48.06 47.12 47.44 4,950,807 +0.13(+0.27%)
Oct 03, 2018 46.54 47.47 46.38 47.31 3,545,444 +1.09(+2.36%)
Oct 02, 2018 46.33 46.61 45.95 46.22 5,029,471 -0.18(-0.39%)
Oct 01, 2018 47.00 47.10 46.24 46.40 2,968,908 -0.17(-0.37%)
Sep 28, 2018 46.58 46.99 46.52 46.57 2,029,700 -0.26(-0.56%)
Sep 27, 2018 47.27 47.35 46.78 46.83 1,891,624 -0.49(-1.04%)
Sep 26, 2018 48.22 48.22 47.17 47.32 1,524,925 -0.88(-1.83%)
Sep 25, 2018 48.27 48.34 48.04 48.20 937,879 +0.05(+0.10%)
Sep 24, 2018 48.74 48.82 47.99 48.15 1,651,732 -0.70(-1.43%)
Sep 21, 2018 49.15 49.23 48.11 48.85 3,125,700 -0.43(-0.87%)
Sep 20, 2018 48.96 49.52 48.91 49.28 1,959,007 +0.51(+1.05%)
Sep 19, 2018 48.04 48.85 48.04 48.77 2,369,188 +0.68(+1.41%)
Sep 18, 2018 48.23 48.31 47.95 48.09 1,965,603 -0.16(-0.33%)
Sep 17, 2018 48.61 48.78 48.08 48.25 2,060,202 -0.36(-0.74%)
Sep 14, 2018 48.26 48.71 48.17 48.61 1,241,500 +0.43(+0.89%)
Sep 13, 2018 48.73 48.90 48.12 48.18 1,921,777 -0.49(-1.01%)
Sep 12, 2018 49.38 49.51 48.60 48.67 1,944,664 -0.82(-1.66%)
Sep 11, 2018 49.33 49.78 49.32 49.49 1,295,197 +0.07(+0.14%)
Sep 10, 2018 49.63 49.79 49.36 49.42 1,501,700 -0.07(-0.14%)
Sep 07, 2018 49.62 49.72 49.20 49.49 980,200 -0.04(-0.08%)
Sep 06, 2018 49.73 49.93 49.43 49.53 1,142,734 -0.25(-0.50%)
Sep 05, 2018 49.51 49.97 49.51 49.78 1,081,886 +0.10(+0.20%)
Sep 04, 2018 49.27 49.80 49.25 49.68 945,152 +0.26(+0.53%)
Aug 31, 2018 49.42 49.42 49.42 0 +0.27(+0.55%)
Aug 30, 2018 49.24 49.40 49.10 49.15 1,194,411 -0.32(-0.65%)
Aug 29, 2018 49.53 49.56 49.06 49.47 1,209,517 -0.04(-0.08%)
Aug 28, 2018 49.82 49.91 49.31 49.51 793,047 -0.16(-0.32%)
Aug 27, 2018 49.73 50.13 49.65 49.67 883,125 +0.10(+0.20%)
Aug 24, 2018 49.85 49.88 49.51 49.57 625,100 -0.16(-0.32%)
Aug 23, 2018 49.94 50.01 49.51 49.73 709,312 -0.29(-0.58%)
Aug 22, 2018 49.98 50.18 49.89 50.02 599,595 -0.12(-0.24%)
Aug 21, 2018 49.70 50.40 49.57 50.14 1,619,507 +0.50(+1.01%)
Aug 20, 2018 49.47 49.73 49.23 49.64 752,868 +0.14(+0.28%)
Aug 17, 2018 49.17 49.54 49.11 49.50 898,000 +0.21(+0.43%)
Aug 16, 2018 48.81 49.62 48.79 49.29 1,893,042 +0.65(+1.34%)
Aug 15, 2018 48.85 49.12 48.47 48.64 4,210,921 -0.48(-0.98%)
Aug 14, 2018 48.55 49.30 48.55 49.12 1,411,698 +0.65(+1.34%)
Aug 13, 2018 48.69 49.07 48.44 48.47 1,386,942 -0.36(-0.74%)
Aug 10, 2018 48.60 49.03 48.40 48.83 1,378,000 -0.25(-0.51%)
Aug 09, 2018 49.32 49.49 48.97 49.08 805,184 -0.25(-0.51%)
Aug 08, 2018 49.03 49.44 48.83 49.33 841,819 +0.29(+0.59%)
Aug 07, 2018 49.02 49.44 49.02 49.04 1,017,857 +0.14(+0.29%)
Aug 06, 2018 48.81 49.04 48.55 48.90 1,054,749 +0.04(+0.08%)
Aug 03, 2018 49.03 49.28 48.69 48.86 1,388,400 -0.15(-0.31%)
Aug 02, 2018 48.37 49.18 48.23 49.01 1,720,378 +0.43(+0.89%)
Aug 01, 2018 48.49 48.91 48.31 48.58 2,411,604 +0.28(+0.58%)
Jul 31, 2018 48.55 48.68 48.00 48.30 1,266,111 -0.19(-0.39%)
Jul 30, 2018 48.68 48.99 48.48 48.49 1,076,811 -0.16(-0.33%)
Jul 27, 2018 48.67 48.99 48.30 48.65 1,171,800 +0.04(+0.08%)
Jul 26, 2018 48.43 49.09 48.42 48.61 2,012,949 +0.17(+0.35%)
Jul 25, 2018 48.88 48.88 48.20 48.44 1,538,088 -0.50(-1.02%)
Jul 24, 2018 49.50 49.50 48.71 48.94 2,760,339 -0.40(-0.81%)
Jul 23, 2018 48.72 49.50 48.70 49.34 1,861,332 +0.65(+1.33%)
Jul 20, 2018 48.46 48.93 48.32 48.69 1,500,410 +0.20(+0.41%)
Jul 19, 2018 48.48 48.68 48.10 48.49 1,646,472 -0.18(-0.37%)
Jul 18, 2018 47.99 48.74 47.99 48.67 1,934,563 +0.73(+1.52%)
Jul 17, 2018 47.85 48.19 47.81 47.94 1,365,290 +0.08(+0.17%)
Jul 16, 2018 47.37 47.96 47.37 47.86 1,728,279 +0.63(+1.33%)
Jul 13, 2018 47.62 47.72 47.05 47.23 2,189,394 -0.54(-1.13%)
Jul 12, 2018 48.44 48.53 47.35 47.77 2,745,941 -0.42(-0.87%)
Jul 11, 2018 48.00 48.51 48.00 48.19 2,044,365 -0.19(-0.39%)
Jul 10, 2018 49.07 49.18 48.12 48.38 2,120,083 -0.54(-1.10%)
Jul 09, 2018 48.02 49.06 47.98 48.92 3,025,064 +1.10(+2.30%)
Jul 06, 2018 47.36 48.00 47.11 47.82 1,234,405 +0.32(+0.67%)
Jul 05, 2018 47.55 47.87 47.27 47.50 1,989,372 +0.13(+0.27%)
Jul 03, 2018 47.37 47.37 47.37 0 -0.23(-0.48%)
Jul 02, 2018 46.93 47.60 46.79 47.60 1,857,298 +0.44(+0.93%)
Jun 29, 2018 48.23 47.16 47.16 1,913,740 -0.32(-0.67%)
Jun 28, 2018 47.40 47.76 47.15 47.48 3,964,304 +0.08(+0.17%)
Jun 27, 2018 48.20 48.35 47.30 47.40 1,614,104 -0.89(-1.84%)
Jun 26, 2018 48.63 48.63 48.00 48.29 1,762,052 -0.30(-0.62%)
Jun 25, 2018 48.95 49.03 48.16 48.59 1,981,732 -0.50(-1.02%)
Jun 22, 2018 49.95 49.95 49.00 49.09 1,829,767 -0.48(-0.97%)
Jun 21, 2018 49.62 49.97 49.13 49.57 1,234,382 -0.16(-0.32%)
Jun 20, 2018 49.94 50.05 49.62 49.73 903,245 +0.12(+0.24%)
Jun 19, 2018 48.95 49.70 48.86 49.61 1,013,661 +0.27(+0.55%)
Jun 18, 2018 49.01 49.59 48.73 49.34 1,066,207 +0.06(+0.12%)
Jun 15, 2018 49.56 48.62 49.28 2,616,939 -0.33(-0.67%)
Jun 14, 2018 50.00 50.07 49.24 49.61 2,230,879 -0.22(-0.44%)
Jun 13, 2018 50.11 50.54 49.64 49.83 2,221,445 -0.28(-0.56%)
Jun 12, 2018 50.48 50.63 49.83 50.11 2,413,684 -0.29(-0.58%)
Jun 11, 2018 51.07 51.19 50.26 50.40 1,494,528 -0.51(-1.00%)
Jun 08, 2018 50.58 50.98 50.45 50.91 1,320,978 +0.22(+0.43%)
Jun 07, 2018 50.81 51.07 50.39 50.69 2,086,191 +0.03(+0.06%)
Jun 06, 2018 50.71 50.66 1,631,033 +1.03(+2.08%)
Jun 05, 2018 49.74 49.87 49.37 49.63 1,882,941 -0.19(-0.38%)
Jun 04, 2018 49.43 49.85 49.38 49.82 1,773,396 +0.46(+0.93%)
Jun 01, 2018 49.48 49.76 49.25 49.36 1,882,880 +0.62(+1.27%)
May 31, 2018 49.19 49.36 48.68 48.74 2,202,713 -0.49(-1.00%)
May 30, 2018 48.98 49.42 48.70 49.23 3,696,804 +0.78(+1.61%)
May 29, 2018 49.09 49.41 48.17 48.45 3,345,504 -1.26(-2.53%)
May 25, 2018 49.71 49.71 49.71 0 -0.25(-0.50%)
May 24, 2018 50.00 50.02 49.04 49.96 3,878,986 -0.22(-0.44%)
May 23, 2018 50.36 50.47 49.87 50.18 1,790,234 -0.31(-0.61%)
May 22, 2018 50.33 50.88 50.28 50.49 1,737,216 +0.26(+0.52%)
May 21, 2018 49.91 50.46 49.91 50.23 1,591,147 +0.47(+0.94%)
May 18, 2018 50.21 50.21 49.72 49.76 1,414,343 -0.42(-0.84%)
May 17, 2018 50.01 50.28 49.73 50.18 2,552,577 +0.12(+0.24%)
May 16, 2018 49.83 50.24 49.65 50.06 1,643,863 +0.21(+0.42%)
May 15, 2018 49.60 50.17 49.43 49.85 4,084,933 +0.25(+0.50%)
May 14, 2018 49.90 49.95 49.49 49.60 926,777 -0.13(-0.26%)
May 11, 2018 49.79 50.01 49.63 49.73 1,586,539 +0.06(+0.12%)
May 10, 2018 49.45 49.90 49.24 49.67 5,225,189 +0.11(+0.22%)
May 09, 2018 49.37 49.79 49.03 49.56 2,350,185 +0.49(+1.00%)
May 08, 2018 48.79 49.42 48.65 49.07 2,237,902 +0.43(+0.88%)
May 07, 2018 48.52 48.96 48.20 48.64 1,747,957 +0.26(+0.54%)
May 04, 2018 47.59 48.79 47.24 48.38 1,784,209 +0.61(+1.28%)
May 03, 2018 48.08 48.11 47.23 47.77 2,439,217 -0.47(-0.97%)
May 02, 2018 48.27 48.82 47.99 48.24 1,433,659 -0.15(-0.31%)
May 01, 2018 47.89 48.53 47.45 48.39 1,582,529 +0.43(+0.90%)
Apr 30, 2018 48.81 49.04 47.96 47.96 2,106,197 -0.77(-1.58%)
Apr 27, 2018 48.51 48.93 48.40 48.73 2,022,152 +0.33(+0.68%)
Apr 26, 2018 48.50 48.71 48.26 48.40 3,205,198 -0.16(-0.33%)
Apr 25, 2018 48.62 49.00 48.19 48.56 2,059,377 -0.11(-0.23%)
Apr 24, 2018 48.70 49.39 48.23 48.67 2,303,532 +0.24(+0.50%)
Apr 23, 2018 48.16 48.60 48.07 48.43 2,043,299 +0.39(+0.81%)
Apr 20, 2018 47.80 48.22 47.70 48.04 1,689,660 +0.35(+0.73%)
Apr 19, 2018 46.99 47.81 46.86 47.69 3,257,375 +0.87(+1.86%)
Apr 18, 2018 47.32 47.49 46.81 46.82 2,316,206 -0.33(-0.70%)
Apr 17, 2018 47.97 48.08 46.86 47.15 2,883,137 -0.50(-1.05%)
Apr 16, 2018 47.70 47.86 47.26 47.65 2,040,219 +0.18(+0.38%)
Apr 13, 2018 48.74 48.75 47.25 47.47 3,158,870 -0.76(-1.58%)
Apr 12, 2018 47.73 48.53 47.63 48.23 1,533,222 +0.84(+1.77%)
Apr 11, 2018 47.31 47.63 47.11 47.39 1,485,599 -0.25(-0.52%)
Apr 10, 2018 47.53 47.78 47.12 47.64 3,901,712 +0.82(+1.75%)
Apr 09, 2018 47.23 47.90 46.82 46.82 3,485,941 -0.32(-0.68%)
Apr 06, 2018 47.87 48.15 46.58 47.14 3,077,945 -1.26(-2.60%)
Apr 05, 2018 48.53 48.58 48.04 48.40 1,247,208 +0.32(+0.67%)
Apr 04, 2018 46.87 48.21 46.58 48.08 2,201,595 +0.49(+1.03%)
Apr 03, 2018 47.18 47.79 46.94 47.59 2,047,267 +0.69(+1.47%)
Apr 02, 2018 47.79 48.02 46.29 46.90 3,229,784 -0.99(-2.07%)
Mar 29, 2018 47.89 47.89 47.89 0 +0.46(+0.97%)
Mar 28, 2018 47.25 47.84 46.81 47.43 2,383,952 +0.20(+0.42%)
Mar 27, 2018 48.55 48.57 46.91 47.23 2,857,612 -1.08(-2.24%)
Mar 26, 2018 47.36 48.38 47.23 48.31 3,976,324 +1.56(+3.34%)
Mar 23, 2018 48.35 48.71 46.68 46.75 3,131,139 -1.66(-3.43%)
Mar 22, 2018 49.61 49.88 48.34 48.41 2,809,974 -1.87(-3.72%)
Mar 21, 2018 50.25 50.81 49.94 50.28 1,263,516 +0.12(+0.24%)
Mar 20, 2018 50.44 50.58 50.05 50.16 1,212,913 -0.12(-0.24%)
Mar 19, 2018 50.60 50.67 49.64 50.28 1,861,617 -0.34(-0.67%)
Mar 16, 2018 50.54 51.13 50.47 50.62 2,763,782 +0.03(+0.06%)
Mar 15, 2018 50.63 50.74 50.16 50.59 1,958,359 +0.15(+0.30%)
Mar 14, 2018 51.31 51.31 50.24 50.44 2,306,142 -0.70(-1.37%)
Mar 13, 2018 51.65 51.77 51.03 51.14 2,920,096 -0.43(-0.83%)
Mar 12, 2018 51.93 52.00 51.32 51.57 1,789,814 -0.29(-0.56%)
Mar 09, 2018 51.40 51.89 51.12 51.86 2,400,210 +0.94(+1.85%)
Mar 08, 2018 51.40 51.58 50.44 50.92 1,310,145 -0.38(-0.74%)
Mar 07, 2018 51.45 51.30 2,084,513 +0.24(+0.47%)
Mar 06, 2018 50.68 51.18 50.19 51.06 2,421,484 +0.57(+1.13%)
Mar 05, 2018 49.43 50.74 49.10 50.49 4,035,515 +0.61(+1.22%)
Mar 02, 2018 48.89 50.01 48.35 49.88 4,172,070 +0.69(+1.40%)
Mar 01, 2018 49.28 49.89 48.97 49.19 5,090,212 -0.12(-0.24%)
Feb 28, 2018 50.29 50.63 49.31 49.31 1,006,843 -0.76(-1.52%)
Feb 27, 2018 50.66 51.27 50.05 50.07 1,330,559 -0.66(-1.30%)
Feb 26, 2018 50.59 50.75 50.03 50.73 1,376,294 +0.38(+0.75%)
Feb 23, 2018 49.64 50.36 49.64 50.35 2,253,080 +0.76(+1.53%)
Feb 22, 2018 49.50 49.59 4,670,600 -0.96(-1.90%)
Feb 21, 2018 50.20 51.23 50.01 50.55 2,893,829 +0.35(+0.70%)
Feb 20, 2018 50.41 50.88 49.96 50.20 1,454,314 -0.34(-0.67%)
Feb 16, 2018 50.54 50.54 50.54 0 +0.27(+0.54%)
Feb 15, 2018 50.79 50.14 50.27 1,714,126 +0.19(+0.38%)
Feb 14, 2018 48.57 50.18 48.52 50.08 3,005,150 +1.40(+2.88%)
Feb 13, 2018 48.17 48.74 48.01 48.68 1,608,549 +0.25(+0.52%)
Feb 12, 2018 48.36 48.92 47.86 48.43 2,638,289 +0.42(+0.87%)
Feb 09, 2018 47.86 48.36 46.60 48.01 3,826,776 +0.85(+1.80%)
Feb 08, 2018 49.09 49.40 47.10 47.16 3,378,825 -1.79(-3.66%)
Feb 07, 2018 48.54 49.34 48.36 48.95 2,297,130 +0.23(+0.47%)
Feb 06, 2018 47.17 48.88 46.63 48.72 7,200,240 -0.03(-0.06%)
Feb 05, 2018 49.59 50.21 47.94 48.75 4,294,716 -1.53(-3.04%)
Feb 02, 2018 50.83 51.21 50.06 50.28 4,299,002 -0.61(-1.20%)
Feb 01, 2018 50.05 50.92 49.98 50.89 1,727,439 +0.70(+1.39%)
Jan 31, 2018 50.32 50.63 50.03 50.19 1,676,614 -0.05(-0.10%)
Jan 30, 2018 50.42 50.55 50.17 50.24 2,916,871 -0.44(-0.87%)
Jan 29, 2018 50.87 51.10 50.67 50.68 1,233,749 -0.15(-0.30%)
Jan 26, 2018 50.84 50.85 50.42 50.83 1,354,277 +0.12(+0.24%)
Jan 25, 2018 51.28 51.28 50.48 50.71 2,060,870 -0.28(-0.55%)
Jan 24, 2018 51.38 51.58 50.75 50.99 2,521,833 -0.17(-0.33%)
Jan 23, 2018 50.80 51.35 50.64 51.16 2,111,604 +0.15(+0.29%)
Jan 22, 2018 50.69 51.02 50.49 51.01 1,528,751 +0.23(+0.45%)
Jan 19, 2018 50.19 50.79 50.17 50.78 4,132,360 +0.73(+1.46%)
Jan 18, 2018 50.32 50.49 49.95 50.05 2,710,050 -0.18(-0.36%)
Jan 17, 2018 50.13 50.35 49.52 50.23 1,770,405 +0.27(+0.54%)
Jan 16, 2018 50.59 50.71 49.74 49.96 2,931,051 -0.40(-0.79%)
Jan 12, 2018 50.36 50.36 50.36 0 +0.29(+0.58%)
Jan 11, 2018 49.71 50.09 49.61 50.07 4,540,655 +0.64(+1.29%)
Jan 10, 2018 49.99 49.43 3,071,505 +0.66(+1.35%)
Jan 09, 2018 48.38 49.12 48.30 48.77 2,112,276 +0.63(+1.31%)
Jan 08, 2018 48.08 48.24 47.86 48.14 1,975,023 -0.02(-0.04%)
Jan 05, 2018 48.03 48.20 47.83 48.16 2,138,544 +0.27(+0.56%)
Jan 04, 2018 48.03 48.40 47.81 47.89 4,155,982 +0.32(+0.67%)
Jan 03, 2018 47.39 47.72 47.26 47.57 1,368,469 +0.10(+0.21%)
Jan 02, 2018 47.69 47.69 47.15 47.47 2,235,896 +0.13(+0.27%)
Dec 29, 2017 47.34 47.34 47.34 0 -0.45(-0.94%)
Dec 28, 2017 47.65 47.81 47.45 47.79 1,117,516 +0.25(+0.53%)
Dec 27, 2017 47.78 47.82 47.47 47.54 3,655,098 -0.27(-0.56%)
Dec 26, 2017 48.17 48.34 47.66 47.81 816,093 -0.37(-0.77%)
Dec 22, 2017 48.48 48.51 47.84 48.18 1,314,372 -0.19(-0.39%)
Dec 21, 2017 48.02 48.56 47.97 48.37 1,619,135 +0.66(+1.38%)
Dec 20, 2017 48.16 48.27 47.35 47.71 2,179,887 -0.08(-0.17%)
Dec 19, 2017 48.30 48.32 47.74 47.79 3,251,200 -0.24(-0.50%)
Dec 18, 2017 47.80 48.23 47.74 48.03 3,138,021 +0.64(+1.35%)
Dec 15, 2017 46.85 47.89 46.66 47.39 4,000,085 +0.60(+1.28%)
Dec 14, 2017 47.47 47.60 46.62 46.79 3,275,082 -0.47(-0.99%)
Dec 13, 2017 47.76 48.12 47.21 47.26 2,622,623 -0.56(-1.17%)
Dec 12, 2017 47.68 48.03 47.47 47.82 2,170,661 +0.35(+0.74%)
Dec 11, 2017 47.74 47.91 47.31 47.47 1,762,302 -0.24(-0.50%)
Dec 08, 2017 48.04 48.04 47.37 47.71 2,059,662 +0.11(+0.23%)
Dec 07, 2017 47.57 47.87 46.98 47.60 1,646,551 +0.25(+0.53%)
Dec 06, 2017 47.36 47.78 47.20 47.35 2,252,976 -0.25(-0.53%)
Dec 05, 2017 48.52 48.57 47.53 47.60 2,653,195 -0.73(-1.51%)
Dec 04, 2017 48.53 48.95 48.29 48.33 4,603,948 +0.80(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.