S&P Bank ETF SPDR (NY: KBE )

48.27 -1.09 (-2.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.14 38.14 38.14 0 +0.08(+0.21%)
Dec 29, 2016 38.31 38.55 37.84 38.06 3,153,038 -0.32(-0.85%)
Dec 28, 2016 38.86 38.88 38.27 38.39 2,093,164 -0.36(-0.93%)
Dec 27, 2016 38.77 38.82 38.62 38.75 1,794,707 +0.16(+0.41%)
Dec 23, 2016 38.59 38.59 38.59 0 +0.03(+0.07%)
Dec 22, 2016 38.55 38.64 38.31 38.56 1,308,284 +0.05(+0.14%)
Dec 21, 2016 38.73 38.73 38.37 38.51 3,764,972 -0.12(-0.32%)
Dec 20, 2016 38.34 38.66 38.27 38.63 3,251,960 +0.54(+1.43%)
Dec 19, 2016 37.79 38.10 37.54 38.09 5,497,082 +0.22(+0.58%)
Dec 16, 2016 38.31 38.55 37.80 37.87 7,264,168 -0.44(-1.14%)
Dec 15, 2016 38.10 38.52 37.77 38.31 4,126,933 +0.50(+1.32%)
Dec 14, 2016 37.61 38.45 37.42 37.81 7,085,940 -0.17(-0.44%)
Dec 13, 2016 37.94 38.21 37.55 37.97 5,172,852 +0.05(+0.14%)
Dec 12, 2016 38.35 38.60 37.79 37.92 3,470,510 -0.62(-1.61%)
Dec 09, 2016 38.52 38.54 38.12 38.54 3,878,090 +0.05(+0.14%)
Dec 08, 2016 38.16 38.68 37.90 38.49 4,109,046 +0.64(+1.69%)
Dec 07, 2016 37.39 37.85 37.26 37.85 5,471,903 +0.49(+1.31%)
Dec 06, 2016 37.15 37.40 36.79 37.36 2,854,446 +0.52(+1.42%)
Dec 05, 2016 36.77 37.04 36.63 36.84 5,150,690 +0.45(+1.25%)
Dec 02, 2016 36.61 36.65 36.19 36.38 3,519,636 -0.30(-0.81%)
Dec 01, 2016 36.27 36.83 36.12 36.68 7,116,435 +0.73(+2.02%)
Nov 30, 2016 35.90 36.08 35.81 35.96 6,772,113 +0.63(+1.78%)
Nov 29, 2016 35.29 35.55 35.21 35.33 4,104,299 +0.13(+0.37%)
Nov 28, 2016 35.56 35.78 35.10 35.20 4,416,273 -0.64(-1.78%)
Nov 25, 2016 35.82 35.87 35.68 35.83 796,047 +0.05(+0.15%)
Nov 23, 2016 35.78 35.78 35.78 0 +0.19(+0.54%)
Nov 22, 2016 35.47 35.68 35.34 35.59 4,921,168 +0.20(+0.57%)
Nov 21, 2016 35.47 35.50 35.13 35.39 4,053,857 +0.08(+0.22%)
Nov 18, 2016 35.21 35.38 34.99 35.31 2,671,510 +0.21(+0.60%)
Nov 17, 2016 34.73 35.16 34.52 35.10 6,950,659 +0.46(+1.34%)
Nov 16, 2016 34.71 34.85 34.50 34.64 4,629,296 -0.49(-1.39%)
Nov 15, 2016 34.51 35.16 34.13 35.13 9,732,523 +0.17(+0.50%)
Nov 14, 2016 34.50 35.50 34.40 34.95 14,811,732 +0.93(+2.72%)
Nov 11, 2016 33.26 34.09 33.21 34.02 7,821,913 +0.62(+1.86%)
Nov 10, 2016 32.59 33.78 32.58 33.40 13,963,318 +1.30(+4.06%)
Nov 09, 2016 31.26 32.32 30.89 32.10 17,645,154 +1.57(+5.15%)
Nov 08, 2016 30.42 30.69 30.21 30.53 1,768,567 -0.13(-0.43%)
Nov 07, 2016 30.43 30.67 30.34 30.66 7,961,352 +0.87(+2.93%)
Nov 04, 2016 29.83 30.11 29.53 29.79 2,592,202 +0.04(+0.15%)
Nov 03, 2016 29.80 30.05 29.69 29.74 2,044,616 +0.01(+0.03%)
Nov 02, 2016 30.07 30.15 29.59 29.73 3,623,555 -0.49(-1.62%)
Nov 01, 2016 30.41 30.52 29.88 30.22 4,622,380 -0.07(-0.23%)
Oct 31, 2016 30.30 30.42 30.22 30.29 1,917,777 +0.08(+0.26%)
Oct 28, 2016 30.56 30.56 30.07 30.21 3,969,413 -0.29(-0.95%)
Oct 27, 2016 30.50 30.64 30.31 30.50 2,380,673 +0.14(+0.46%)
Oct 26, 2016 30.10 30.47 30.01 30.36 3,296,802 +0.20(+0.67%)
Oct 25, 2016 30.21 30.40 30.09 30.16 1,328,151 -0.13(-0.43%)
Oct 24, 2016 30.22 30.42 30.20 30.29 2,298,185 +0.23(+0.76%)
Oct 21, 2016 29.78 30.08 29.71 30.07 1,689,989 +0.11(+0.38%)
Oct 20, 2016 29.79 30.14 29.76 29.95 2,090,198 +0.04(+0.12%)
Oct 19, 2016 29.48 29.98 29.46 29.92 1,979,359 +0.52(+1.78%)
Oct 18, 2016 29.31 29.46 29.11 29.39 1,529,811 +0.38(+1.29%)
Oct 17, 2016 29.22 29.30 28.95 29.02 4,165,356 -0.15(-0.51%)
Oct 14, 2016 29.39 29.53 29.08 29.17 5,274,106 +0.14(+0.48%)
Oct 13, 2016 29.43 29.43 28.73 29.03 4,351,555 -0.66(-2.21%)
Oct 12, 2016 29.78 29.92 29.66 29.68 3,335,451 -0.04(-0.12%)
Oct 11, 2016 30.02 30.16 29.56 29.72 4,661,871 -0.32(-1.08%)
Oct 10, 2016 30.12 30.21 30.01 30.04 2,410,495 +0.14(+0.47%)
Oct 07, 2016 29.71 30.00 29.60 29.90 2,604,322 +0.02(+0.06%)
Oct 06, 2016 29.92 30.01 29.68 29.88 4,353,130 +0.03(+0.09%)
Oct 05, 2016 29.45 30.01 29.40 29.86 6,732,234 +0.55(+1.88%)
Oct 04, 2016 29.08 29.52 29.04 29.31 3,192,763 +0.27(+0.93%)
Oct 03, 2016 29.09 29.24 28.92 29.04 2,883,130 -0.13(-0.45%)
Sep 30, 2016 28.86 29.31 28.76 29.17 3,045,203 +0.42(+1.46%)
Sep 29, 2016 29.16 29.36 28.61 28.75 6,366,783 -0.43(-1.47%)
Sep 28, 2016 29.02 29.18 28.76 29.17 3,538,720 +0.30(+1.03%)
Sep 27, 2016 28.48 28.88 28.40 28.88 3,460,885 +0.24(+0.85%)
Sep 26, 2016 28.97 29.07 28.59 28.63 3,439,140 -0.60(-2.06%)
Sep 23, 2016 29.10 29.45 29.10 29.24 1,728,348 +0.00(+0.00%)
Sep 22, 2016 29.17 29.29 29.11 29.24 1,714,050 +0.17(+0.60%)
Sep 21, 2016 29.04 29.20 28.81 29.06 5,440,059 +0.16(+0.54%)
Sep 20, 2016 29.24 29.24 28.88 28.90 3,066,997 -0.03(-0.09%)
Sep 19, 2016 28.85 29.21 28.81 28.93 2,002,841 +0.08(+0.27%)
Sep 16, 2016 28.84 28.97 28.71 28.85 5,751,735 -0.26(-0.88%)
Sep 15, 2016 28.85 29.16 28.75 29.11 3,112,715 +0.23(+0.78%)
Sep 14, 2016 29.14 29.21 28.83 28.88 3,511,182 -0.21(-0.72%)
Sep 13, 2016 29.13 29.20 28.75 29.09 5,770,781 -0.43(-1.47%)
Sep 12, 2016 29.05 29.58 28.85 29.52 4,586,992 +0.18(+0.62%)
Sep 09, 2016 29.56 29.72 29.32 29.34 5,695,406 -0.24(-0.82%)
Sep 08, 2016 29.54 29.65 29.38 29.59 2,439,970 +0.11(+0.38%)
Sep 07, 2016 29.27 29.48 29.13 29.47 4,855,331 +0.17(+0.59%)
Sep 06, 2016 29.77 29.88 29.18 29.30 9,725,299 -0.48(-1.61%)
Sep 02, 2016 29.53 29.78 29.78 29.78 2,107,576 +0.23(+0.80%)
Sep 01, 2016 29.85 29.90 29.28 29.54 4,077,256 -0.17(-0.56%)
Aug 31, 2016 29.75 29.80 29.38 29.71 4,322,185 +0.04(+0.15%)
Aug 30, 2016 29.49 29.68 29.37 29.66 4,197,789 +0.33(+1.13%)
Aug 29, 2016 29.01 29.46 28.85 29.33 2,287,209 +0.25(+0.87%)
Aug 26, 2016 28.97 29.24 28.88 29.08 6,409,055 +0.21(+0.72%)
Aug 25, 2016 28.77 28.93 28.65 28.87 2,223,842 +0.09(+0.30%)
Aug 24, 2016 28.78 28.95 28.72 28.79 2,569,022 -0.01(-0.03%)
Aug 23, 2016 28.83 28.94 28.79 28.79 2,179,877 +0.06(+0.21%)
Aug 22, 2016 28.60 28.79 28.55 28.73 3,807,952 +0.03(+0.09%)
Aug 19, 2016 28.65 28.74 28.55 28.71 2,230,863 +0.03(+0.09%)
Aug 18, 2016 28.53 28.75 28.53 28.68 4,297,701 +0.09(+0.30%)
Aug 17, 2016 28.49 28.67 28.34 28.59 2,623,939 +0.09(+0.31%)
Aug 16, 2016 28.42 28.61 28.32 28.51 5,285,396 -0.03(-0.09%)
Aug 15, 2016 28.23 28.58 28.20 28.53 8,060,706 +0.41(+1.45%)
Aug 12, 2016 27.99 28.12 27.88 28.12 1,554,146 -0.11(-0.40%)
Aug 11, 2016 28.22 28.32 28.10 28.24 1,915,453 +0.10(+0.34%)
Aug 10, 2016 28.43 28.50 28.11 28.14 2,202,990 -0.36(-1.25%)
Aug 09, 2016 28.52 28.59 28.41 28.50 2,316,210 +0.03(+0.12%)
Aug 08, 2016 28.60 28.74 28.43 28.46 2,211,266 -0.06(-0.21%)
Aug 05, 2016 28.03 28.54 27.94 28.52 3,151,921 +0.89(+3.21%)
Aug 04, 2016 27.52 27.78 27.52 27.64 1,468,203 +0.03(+0.09%)
Aug 03, 2016 27.16 27.65 27.16 27.61 2,100,017 +0.45(+1.67%)
Aug 02, 2016 27.38 27.51 27.05 27.16 2,115,721 -0.27(-0.98%)
Aug 01, 2016 27.75 27.87 27.38 27.43 4,867,625 -0.26(-0.94%)
Jul 29, 2016 27.62 27.91 27.58 27.69 2,389,598 -0.10(-0.38%)
Jul 28, 2016 27.74 27.92 27.50 27.79 1,083,167 +0.02(+0.06%)
Jul 27, 2016 27.77 28.09 27.70 27.78 4,074,375 -0.04(-0.16%)
Jul 26, 2016 27.56 27.82 27.51 27.82 1,581,258 +0.20(+0.72%)
Jul 25, 2016 27.65 27.72 27.55 27.62 1,760,792 -0.10(-0.35%)
Jul 22, 2016 27.47 27.73 27.35 27.72 1,492,264 +0.27(+0.97%)
Jul 21, 2016 27.66 27.75 27.41 27.45 2,176,850 -0.18(-0.65%)
Jul 20, 2016 27.81 27.81 27.52 27.63 2,022,117 -0.12(-0.44%)
Jul 19, 2016 27.61 27.90 27.48 27.75 1,757,922 +0.10(+0.38%)
Jul 18, 2016 27.66 27.80 27.62 27.65 6,235,650 -0.10(-0.34%)
Jul 15, 2016 27.98 27.98 27.61 27.74 1,570,035 +0.03(+0.09%)
Jul 14, 2016 27.76 27.88 27.61 27.72 3,488,124 +0.43(+1.59%)
Jul 13, 2016 27.25 27.39 27.09 27.28 3,721,560 -0.01(-0.03%)
Jul 12, 2016 27.08 27.38 27.07 27.29 5,239,547 +0.57(+2.15%)
Jul 11, 2016 26.66 26.85 26.60 26.71 4,132,859 +0.33(+1.25%)
Jul 08, 2016 26.20 26.58 25.91 26.38 3,572,758 +0.47(+1.81%)
Jul 07, 2016 25.65 26.16 25.65 25.91 5,044,937 +0.25(+0.98%)
Jul 06, 2016 25.20 25.68 24.98 25.66 4,936,567 +0.20(+0.79%)
Jul 05, 2016 25.92 25.95 25.26 25.46 5,834,554 -0.79(-3.02%)
Jul 01, 2016 26.38 26.25 26.25 26.25 3,852,930 -0.26(-0.98%)
Jun 30, 2016 26.23 26.54 25.93 26.51 5,007,071 +0.51(+1.97%)
Jun 29, 2016 25.70 26.01 25.49 26.00 6,735,220 +0.67(+2.64%)
Jun 28, 2016 24.97 25.37 24.79 25.33 12,746,761 +0.81(+3.30%)
Jun 27, 2016 25.51 25.66 24.37 24.52 10,448,901 -1.46(-5.62%)
Jun 24, 2016 26.18 26.77 25.97 25.98 6,826,210 -2.03(-7.24%)
Jun 23, 2016 27.66 28.05 27.57 28.01 4,045,596 +0.81(+2.97%)
Jun 22, 2016 27.29 27.57 27.17 27.20 2,617,807 -0.02(-0.06%)
Jun 21, 2016 27.20 27.27 26.89 27.22 2,437,220 +0.10(+0.39%)
Jun 20, 2016 27.46 27.72 27.09 27.12 3,734,514 +0.21(+0.78%)
Jun 17, 2016 26.91 27.10 26.68 26.91 3,697,520 +0.19(+0.70%)
Jun 16, 2016 26.74 26.83 26.39 26.72 3,892,331 -0.36(-1.34%)
Jun 15, 2016 26.98 27.51 26.90 27.08 3,031,707 +0.15(+0.55%)
Jun 14, 2016 27.40 27.68 26.77 26.93 3,606,616 -0.61(-2.23%)
Jun 13, 2016 27.71 28.03 27.51 27.55 3,435,182 -0.36(-1.30%)
Jun 10, 2016 27.81 28.09 27.80 27.91 3,696,979 -0.46(-1.62%)
Jun 09, 2016 28.50 28.57 28.12 28.37 4,044,106 -0.40(-1.38%)
Jun 08, 2016 28.62 28.85 28.62 28.77 1,451,444 +0.06(+0.21%)
Jun 07, 2016 28.85 28.93 28.69 28.71 2,089,728 -0.19(-0.66%)
Jun 06, 2016 28.53 29.06 28.53 28.90 6,392,725 +0.38(+1.34%)
Jun 03, 2016 28.56 28.56 27.84 28.52 9,978,897 -0.61(-2.08%)
Jun 02, 2016 28.84 29.13 28.77 29.13 1,506,669 +0.10(+0.36%)
Jun 01, 2016 28.62 29.06 28.46 29.02 2,657,721 +0.07(+0.24%)
May 31, 2016 29.08 29.15 28.80 28.95 2,230,523 -0.03(-0.12%)
May 27, 2016 28.80 28.99 28.99 28.99 2,865,117 +0.29(+1.00%)
May 26, 2016 28.94 29.08 28.60 28.70 2,262,347 -0.21(-0.72%)
May 25, 2016 28.63 29.10 28.59 28.91 3,198,694 +0.47(+1.64%)
May 24, 2016 28.14 28.58 28.06 28.44 2,979,519 +0.51(+1.83%)
May 23, 2016 28.03 28.09 27.71 27.93 1,751,936 -0.07(-0.25%)
May 20, 2016 27.97 28.21 27.84 28.00 2,031,822 +0.24(+0.87%)
May 19, 2016 27.84 28.19 27.49 27.76 3,662,349 -0.29(-1.05%)
May 18, 2016 26.93 28.11 26.87 28.05 4,392,895 +1.12(+4.15%)
May 17, 2016 26.94 27.35 26.78 26.93 3,335,882 -0.12(-0.45%)
May 16, 2016 26.72 27.20 26.72 27.06 3,478,785 +0.31(+1.17%)
May 13, 2016 27.02 27.50 26.61 26.74 2,488,818 -0.43(-1.59%)
May 12, 2016 27.52 27.72 27.01 27.18 2,545,522 -0.20(-0.73%)
May 11, 2016 27.40 27.73 27.30 27.38 1,605,901 -0.10(-0.35%)
May 10, 2016 27.10 27.58 27.10 27.47 2,617,423 +0.50(+1.86%)
May 09, 2016 27.01 27.24 26.80 26.97 2,253,171 -0.07(-0.26%)
May 06, 2016 26.73 27.05 26.63 27.04 3,654,545 +0.10(+0.39%)
May 05, 2016 27.14 27.29 26.85 26.93 4,365,328 -0.14(-0.51%)
May 04, 2016 27.29 27.58 26.79 27.07 5,366,074 -0.56(-2.04%)
May 03, 2016 27.85 27.86 27.37 27.64 2,589,447 -0.64(-2.27%)
May 02, 2016 28.20 28.33 27.93 28.28 2,508,485 +0.18(+0.65%)
Apr 29, 2016 28.16 28.31 27.89 28.09 3,318,370 -0.17(-0.61%)
Apr 28, 2016 28.26 28.61 28.13 28.27 2,456,145 -0.32(-1.12%)
Apr 27, 2016 28.56 28.82 28.35 28.59 4,522,839 +0.03(+0.09%)
Apr 26, 2016 28.29 28.64 28.19 28.56 2,457,897 +0.31(+1.10%)
Apr 25, 2016 28.29 28.39 27.98 28.25 2,862,884 -0.16(-0.58%)
Apr 22, 2016 28.09 28.53 28.09 28.42 1,395,657 +0.26(+0.92%)
Apr 21, 2016 28.32 28.59 28.11 28.16 2,435,377 -0.14(-0.49%)
Apr 20, 2016 27.90 28.37 27.79 28.29 4,800,449 +0.41(+1.46%)
Apr 19, 2016 27.63 27.91 27.53 27.89 2,018,738 +0.36(+1.29%)
Apr 18, 2016 27.11 27.62 27.06 27.53 1,938,717 +0.19(+0.70%)
Apr 15, 2016 27.42 27.52 27.17 27.34 1,615,355 -0.05(-0.19%)
Apr 14, 2016 27.07 27.76 27.03 27.39 2,740,398 +0.24(+0.89%)
Apr 13, 2016 26.43 27.24 26.42 27.15 3,654,738 +0.98(+3.74%)
Apr 12, 2016 25.75 26.22 25.66 26.17 2,670,032 +0.53(+2.06%)
Apr 11, 2016 25.61 26.08 25.58 25.64 3,170,854 +0.14(+0.54%)
Apr 08, 2016 25.57 25.92 25.39 25.51 2,757,165 +0.17(+0.68%)
Apr 07, 2016 25.77 25.84 25.15 25.33 2,058,321 -0.68(-2.63%)
Apr 06, 2016 25.75 26.05 25.61 26.02 2,881,557 +0.23(+0.91%)
Apr 05, 2016 26.02 26.16 25.75 25.78 2,373,661 -0.54(-2.04%)
Apr 04, 2016 26.35 26.61 26.16 26.32 2,280,992 -0.07(-0.26%)
Apr 01, 2016 26.06 26.39 25.84 26.39 2,957,420 +0.10(+0.36%)
Mar 31, 2016 26.42 26.57 26.11 26.29 2,199,072 -0.20(-0.75%)
Mar 30, 2016 26.42 26.80 26.39 26.49 3,869,289 +0.24(+0.92%)
Mar 29, 2016 26.13 26.25 25.71 26.25 2,385,704 -0.03(-0.13%)
Mar 28, 2016 26.37 26.46 26.10 26.29 1,958,724 -0.06(-0.23%)
Mar 24, 2016 26.20 26.35 26.35 26.35 2,759,434 -0.12(-0.46%)
Mar 23, 2016 26.75 26.75 26.45 26.47 4,394,936 -0.35(-1.29%)
Mar 22, 2016 26.69 26.94 26.49 26.81 2,593,471 -0.06(-0.23%)
Mar 21, 2016 26.83 27.08 26.64 26.87 2,558,300 +0.00(+0.00%)
Mar 18, 2016 26.68 27.13 26.63 26.87 4,426,369 +0.38(+1.43%)
Mar 17, 2016 26.14 26.56 25.86 26.50 3,026,510 +0.26(+0.99%)
Mar 16, 2016 26.32 26.67 25.96 26.24 4,418,902 -0.19(-0.72%)
Mar 15, 2016 26.35 26.45 26.20 26.43 3,639,415 -0.19(-0.71%)
Mar 14, 2016 26.62 26.73 26.36 26.62 2,922,715 -0.10(-0.39%)
Mar 11, 2016 26.25 26.74 26.21 26.72 2,320,976 +0.75(+2.89%)
Mar 10, 2016 26.03 26.16 25.50 25.97 5,042,130 +0.21(+0.80%)
Mar 09, 2016 26.01 26.20 25.59 25.76 4,384,723 -0.22(-0.83%)
Mar 08, 2016 26.35 26.47 25.91 25.98 6,041,748 -0.67(-2.52%)
Mar 07, 2016 26.40 26.71 26.35 26.65 2,743,037 -0.03(-0.13%)
Mar 04, 2016 26.52 26.74 26.42 26.69 4,207,828 +0.33(+1.24%)
Mar 03, 2016 25.94 26.38 25.84 26.36 2,950,960 +0.41(+1.59%)
Mar 02, 2016 25.50 25.94 25.40 25.94 3,750,713 +0.47(+1.86%)
Mar 01, 2016 24.62 25.50 24.56 25.47 4,353,250 +1.05(+4.31%)
Feb 29, 2016 25.00 25.00 24.41 24.42 4,907,822 -0.56(-2.24%)
Feb 26, 2016 24.80 25.19 24.62 24.98 4,986,006 +0.49(+2.01%)
Feb 25, 2016 24.22 24.54 24.11 24.49 3,143,393 +0.34(+1.39%)
Feb 24, 2016 23.89 24.19 23.47 24.15 8,686,323 -0.12(-0.50%)
Feb 23, 2016 24.90 24.90 24.12 24.27 2,889,987 -0.64(-2.56%)
Feb 22, 2016 24.77 24.99 24.74 24.91 1,951,590 +0.45(+1.83%)
Feb 19, 2016 24.25 24.53 24.12 24.46 4,000,589 +0.13(+0.53%)
Feb 18, 2016 24.82 24.84 24.19 24.33 5,086,377 -0.42(-1.71%)
Feb 17, 2016 24.88 25.09 24.64 24.75 5,437,424 +0.13(+0.53%)
Feb 16, 2016 24.47 24.84 24.08 24.62 10,104,647 +0.66(+2.73%)
Feb 12, 2016 23.31 23.97 23.97 23.97 8,003,827 +1.10(+4.83%)
Feb 11, 2016 23.09 23.27 22.66 22.87 6,451,785 -0.87(-3.67%)
Feb 10, 2016 24.16 24.44 23.74 23.74 8,401,295 -0.19(-0.79%)
Feb 09, 2016 23.44 24.11 23.41 23.93 6,258,011 +0.04(+0.18%)
Feb 08, 2016 24.15 24.31 23.59 23.88 3,982,186 -0.77(-3.11%)
Feb 05, 2016 25.06 25.28 24.57 24.65 3,070,557 -0.35(-1.41%)
Feb 04, 2016 24.62 25.28 24.60 25.00 3,896,327 +0.30(+1.22%)
Feb 03, 2016 24.72 24.77 23.81 24.70 8,527,236 +0.14(+0.56%)
Feb 02, 2016 25.00 25.00 24.40 24.56 4,849,099 -0.76(-3.00%)
Feb 01, 2016 25.31 25.48 25.10 25.32 2,953,400 -0.16(-0.64%)
Jan 29, 2016 25.00 25.49 24.95 25.49 3,049,789 +0.51(+2.04%)
Jan 28, 2016 25.00 25.30 24.87 24.98 4,955,539 +0.27(+1.08%)
Jan 27, 2016 24.44 25.29 24.31 24.71 8,314,351 +0.23(+0.95%)
Jan 26, 2016 23.91 24.52 23.91 24.48 6,364,491 +0.66(+2.75%)
Jan 25, 2016 24.69 24.78 23.79 23.82 5,074,041 -0.98(-3.96%)
Jan 22, 2016 24.81 24.98 24.67 24.81 4,375,317 +0.34(+1.41%)
Jan 21, 2016 24.87 25.15 24.46 24.46 10,774,044 -0.45(-1.80%)
Jan 20, 2016 24.74 25.15 24.18 24.91 5,174,884 -0.30(-1.20%)
Jan 19, 2016 25.79 25.81 25.05 25.21 4,413,715 -0.26(-1.02%)
Jan 15, 2016 25.26 25.47 25.47 25.47 4,990,765 -0.59(-2.28%)
Jan 14, 2016 25.94 26.25 25.50 26.06 7,990,250 +0.29(+1.14%)
Jan 13, 2016 26.86 26.88 25.62 25.77 4,197,592 -0.91(-3.43%)
Jan 12, 2016 26.90 26.90 26.24 26.69 2,735,730 +0.09(+0.32%)
Jan 11, 2016 26.82 26.90 26.36 26.60 3,347,544 -0.02(-0.06%)
Jan 08, 2016 27.44 27.44 26.58 26.62 2,604,097 -0.55(-2.03%)
Jan 07, 2016 27.51 27.73 27.11 27.17 5,255,009 -0.86(-3.08%)
Jan 06, 2016 27.92 28.25 27.87 28.03 2,490,103 -0.41(-1.46%)
Jan 05, 2016 28.57 28.72 28.27 28.44 3,404,437 -0.05(-0.18%)
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.