S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.57 35.74 35.21 35.63 2,215,066 +0.39(+1.12%)
Mar 30, 2023 36.16 36.24 35.13 35.24 4,759,001 -0.54(-1.50%)
Mar 29, 2023 35.69 35.82 35.27 35.78 2,824,655 +0.52(+1.47%)
Mar 28, 2023 35.19 35.60 34.89 35.26 3,468,801 -0.02(-0.05%)
Mar 27, 2023 35.95 36.12 35.09 35.28 3,843,043 +0.76(+2.20%)
Mar 24, 2023 33.25 34.57 33.00 34.52 5,606,603 +0.76(+2.25%)
Mar 23, 2023 35.04 35.24 33.50 33.76 7,168,090 -0.87(-2.50%)
Mar 22, 2023 36.43 36.57 34.61 34.62 6,723,295 -1.88(-5.16%)
Mar 21, 2023 36.26 36.75 35.89 36.51 4,384,477 +1.83(+5.27%)
Mar 20, 2023 35.19 35.94 34.57 34.68 6,497,958 +0.54(+1.59%)
Mar 17, 2023 35.45 35.53 33.92 34.14 9,367,585 -2.01(-5.57%)
Mar 16, 2023 34.53 36.98 33.85 36.15 12,946,767 +1.08(+3.07%)
Mar 15, 2023 34.25 35.43 33.92 35.07 12,338,779 -0.73(-2.03%)
Mar 14, 2023 38.12 38.15 35.34 35.80 12,907,273 +0.68(+1.93%)
Mar 13, 2023 35.86 36.77 33.48 35.12 16,292,330 -3.88(-9.96%)
Mar 10, 2023 39.22 40.62 37.83 39.00 17,094,706 -1.70(-4.17%)
Mar 09, 2023 43.27 43.34 40.61 40.70 7,463,916 -3.20(-7.28%)
Mar 08, 2023 44.15 44.32 43.64 43.90 2,478,962 -0.17(-0.39%)
Mar 07, 2023 45.18 45.21 44.00 44.07 1,943,234 -1.35(-2.96%)
Mar 06, 2023 45.74 46.13 45.33 45.42 1,926,199 -0.30(-0.65%)
Mar 03, 2023 45.38 45.78 44.99 45.71 1,758,184 +0.67(+1.48%)
Mar 02, 2023 45.33 45.43 44.62 45.04 1,986,864 -0.77(-1.69%)
Mar 01, 2023 45.81 46.02 45.52 45.82 1,494,675 -0.23(-0.50%)
Feb 28, 2023 46.15 46.44 46.01 46.05 1,419,999 -0.08(-0.17%)
Feb 27, 2023 46.42 46.70 45.97 46.12 1,080,533 +0.04(+0.08%)
Feb 24, 2023 45.56 46.11 45.41 46.08 1,719,728 -0.02(-0.04%)
Feb 23, 2023 46.15 46.33 45.55 46.10 1,370,407 +0.25(+0.54%)
Feb 22, 2023 45.99 46.18 45.61 45.85 1,096,147 -0.14(-0.31%)
Feb 21, 2023 46.71 46.81 45.84 46.00 1,065,824 -1.21(-2.57%)
Feb 17, 2023 46.92 47.29 46.71 47.21 1,114,247 +0.18(+0.39%)
Feb 16, 2023 47.11 47.51 46.91 47.03 1,083,899 -0.62(-1.30%)
Feb 15, 2023 46.97 47.71 46.90 47.65 901,727 +0.30(+0.62%)
Feb 14, 2023 47.33 47.73 46.83 47.35 1,328,796 -0.13(-0.28%)
Feb 13, 2023 46.90 47.50 46.82 47.49 775,235 +0.48(+1.01%)
Feb 10, 2023 46.83 47.08 46.71 47.01 1,184,033 +0.00(+0.00%)
Feb 09, 2023 47.96 48.07 46.94 47.01 1,616,501 -0.74(-1.56%)
Feb 08, 2023 47.77 48.14 47.60 47.75 1,019,350 -0.36(-0.75%)
Feb 07, 2023 47.30 48.26 47.16 48.12 1,297,605 +0.57(+1.20%)
Feb 06, 2023 47.66 47.92 47.29 47.54 1,264,931 -0.52(-1.09%)
Feb 03, 2023 47.61 48.49 47.57 48.07 1,447,408 -0.04(-0.08%)
Feb 02, 2023 47.41 48.23 47.30 48.11 2,058,829 +0.98(+2.09%)
Feb 01, 2023 46.26 47.59 46.12 47.12 2,149,642 +0.59(+1.27%)
Jan 31, 2023 45.40 46.54 45.26 46.53 1,285,230 +1.19(+2.63%)
Jan 30, 2023 45.42 45.81 45.30 45.34 859,934 -0.45(-0.98%)
Jan 27, 2023 45.45 45.94 45.41 45.79 1,166,197 +0.26(+0.57%)
Jan 26, 2023 45.32 45.63 44.98 45.53 1,267,927 +0.49(+1.08%)
Jan 25, 2023 44.44 45.08 44.27 45.04 1,202,452 +0.21(+0.47%)
Jan 24, 2023 45.08 45.21 44.61 44.83 1,136,858 -0.44(-0.97%)
Jan 23, 2023 44.72 45.52 44.72 45.27 1,978,471 +0.60(+1.35%)
Jan 20, 2023 43.81 44.70 43.69 44.67 3,611,019 +1.16(+2.68%)
Jan 19, 2023 43.23 43.65 42.90 43.51 2,045,192 -0.10(-0.22%)
Jan 18, 2023 44.70 44.80 43.59 43.60 2,225,064 -1.33(-2.95%)
Jan 17, 2023 45.10 45.14 44.57 44.93 2,999,162 -0.17(-0.38%)
Jan 13, 2023 44.42 45.21 43.97 45.10 3,246,010 +0.11(+0.25%)
Jan 12, 2023 44.76 45.32 44.60 44.99 1,519,967 +0.43(+0.96%)
Jan 11, 2023 44.29 44.63 44.19 44.56 925,744 +0.38(+0.86%)
Jan 10, 2023 43.77 44.25 43.55 44.18 1,601,250 +0.32(+0.74%)
Jan 09, 2023 44.32 44.37 43.76 43.85 1,398,169 -0.28(-0.63%)
Jan 06, 2023 43.22 44.25 43.07 44.13 1,274,693 +1.15(+2.69%)
Jan 05, 2023 43.07 43.22 42.69 42.97 2,166,870 -0.42(-0.97%)
Jan 04, 2023 43.19 43.92 43.19 43.39 1,763,870 +0.49(+1.13%)
Jan 03, 2023 43.33 43.66 42.64 42.91 1,806,352 -0.17(-0.40%)
Dec 30, 2022 42.96 43.28 42.80 43.08 1,327,105 -0.23(-0.53%)
Dec 29, 2022 42.61 43.35 42.45 43.31 970,176 +0.88(+2.07%)
Dec 28, 2022 42.75 42.90 42.43 42.43 1,116,064 -0.33(-0.78%)
Dec 27, 2022 42.79 42.96 42.50 42.76 1,093,906 +0.03(+0.07%)
Dec 23, 2022 42.39 42.82 42.27 42.73 875,026 +0.27(+0.63%)
Dec 22, 2022 42.44 42.50 41.68 42.47 2,096,646 -0.27(-0.63%)
Dec 21, 2022 42.39 42.96 42.39 42.73 1,168,335 +0.76(+1.82%)
Dec 20, 2022 41.85 42.27 41.72 41.97 1,641,256 +0.21(+0.50%)
Dec 19, 2022 41.61 42.02 41.45 41.76 1,034,282 +0.12(+0.30%)
Dec 16, 2022 41.50 42.02 41.39 41.64 6,443,310 -0.34(-0.81%)
Dec 15, 2022 42.24 42.42 41.73 41.98 2,871,017 -0.78(-1.83%)
Dec 14, 2022 43.44 43.66 42.61 42.76 3,071,791 -0.72(-1.65%)
Dec 13, 2022 45.08 45.08 43.26 43.48 3,437,672 -0.51(-1.16%)
Dec 12, 2022 43.67 44.18 43.22 43.99 2,480,931 +0.43(+0.98%)
Dec 09, 2022 43.53 43.91 43.49 43.56 1,773,619 -0.19(-0.43%)
Dec 08, 2022 43.83 44.08 43.51 43.75 1,412,748 +0.10(+0.24%)
Dec 07, 2022 43.49 44.06 43.12 43.65 2,233,817 +0.00(+0.00%)
Dec 06, 2022 44.05 44.31 43.30 43.65 2,851,826 -0.45(-1.03%)
Dec 05, 2022 45.97 45.97 43.84 44.10 2,707,458 -2.17(-4.70%)
Dec 02, 2022 46.00 46.37 45.97 46.28 2,332,764 -0.20(-0.43%)
Dec 01, 2022 46.91 47.09 46.17 46.48 2,181,796 -0.32(-0.69%)
Nov 30, 2022 45.89 46.83 45.00 46.80 3,021,177 +0.83(+1.81%)
Nov 29, 2022 45.66 46.07 45.53 45.97 1,220,337 +0.35(+0.77%)
Nov 28, 2022 46.22 46.45 45.45 45.62 1,184,997 -1.03(-2.21%)
Nov 25, 2022 46.47 46.70 46.35 46.65 307,004 +0.34(+0.73%)
Nov 23, 2022 46.18 46.51 46.11 46.31 718,049 +0.00(+0.00%)
Nov 22, 2022 45.90 46.37 45.90 46.31 1,031,499 +0.57(+1.24%)
Nov 21, 2022 45.45 45.78 45.38 45.74 859,112 +0.22(+0.48%)
Nov 18, 2022 45.65 46.02 45.06 45.52 3,199,478 +0.36(+0.80%)
Nov 17, 2022 45.20 45.36 44.86 45.16 1,651,082 -0.63(-1.38%)
Nov 16, 2022 46.44 46.50 45.65 45.80 1,389,014 -0.74(-1.58%)
Nov 15, 2022 46.90 47.28 46.13 46.53 2,095,716 +0.27(+0.59%)
Nov 14, 2022 46.84 47.00 46.24 46.26 1,437,386 -0.79(-1.69%)
Nov 11, 2022 47.53 47.63 46.86 47.05 1,871,103 -0.19(-0.40%)
Nov 10, 2022 46.16 47.34 46.16 47.24 2,772,901 +2.29(+5.09%)
Nov 09, 2022 45.31 45.54 44.85 44.95 1,868,818 -0.79(-1.74%)
Nov 08, 2022 45.86 46.20 45.29 45.75 1,242,446 -0.08(-0.16%)
Nov 07, 2022 45.81 46.01 45.35 45.82 1,374,988 +0.33(+0.73%)
Nov 04, 2022 45.01 45.62 44.76 45.49 1,557,687 +1.05(+2.36%)
Nov 03, 2022 44.47 44.68 43.83 44.44 1,026,699 -0.45(-1.01%)
Nov 02, 2022 45.76 44.84 44.90 3,978,928 -1.05(-2.28%)
Nov 01, 2022 46.15 46.27 45.77 45.95 1,463,523 +0.07(+0.14%)
Oct 31, 2022 45.58 46.17 45.53 45.88 2,182,561 +0.02(+0.04%)
Oct 28, 2022 44.97 45.89 44.81 45.86 1,695,781 +1.16(+2.60%)
Oct 27, 2022 45.05 45.40 44.63 44.70 1,670,502 +0.06(+0.13%)
Oct 26, 2022 44.91 45.21 44.61 44.64 1,428,637 -0.08(-0.17%)
Oct 25, 2022 43.78 44.81 43.67 44.72 1,476,204 +0.72(+1.63%)
Oct 24, 2022 43.58 44.11 43.42 44.00 2,494,287 +0.73(+1.68%)
Oct 21, 2022 42.72 43.41 42.37 43.27 2,370,690 +0.64(+1.51%)
Oct 20, 2022 44.04 44.23 42.36 42.63 2,698,147 -1.35(-3.07%)
Oct 19, 2022 44.43 44.91 43.62 43.98 2,075,328 -0.97(-2.17%)
Oct 18, 2022 45.51 45.72 44.56 44.95 2,586,526 +0.12(+0.27%)
Oct 17, 2022 44.46 45.04 44.35 44.83 3,043,231 +1.17(+2.68%)
Oct 14, 2022 44.66 45.26 43.59 43.66 2,251,214 -0.61(-1.39%)
Oct 13, 2022 41.91 44.45 41.51 44.27 3,544,226 +1.79(+4.20%)
Oct 12, 2022 42.55 43.00 42.10 42.49 1,621,420 -0.11(-0.27%)
Oct 11, 2022 42.57 43.17 42.26 42.60 2,036,438 -0.25(-0.57%)
Oct 10, 2022 43.26 43.49 42.60 42.85 1,353,907 -0.21(-0.48%)
Oct 07, 2022 43.74 43.84 42.84 43.05 1,539,885 -1.01(-2.29%)
Oct 06, 2022 44.18 44.58 43.83 44.07 1,948,115 -0.48(-1.08%)
Oct 05, 2022 44.29 44.62 44.00 44.55 2,725,769 -0.35(-0.78%)
Oct 04, 2022 43.51 44.91 43.51 44.90 2,711,585 +1.95(+4.53%)
Oct 03, 2022 42.33 43.15 41.70 42.95 2,201,256 +1.10(+2.62%)
Sep 30, 2022 42.11 42.78 41.78 41.85 2,279,072 -0.22(-0.52%)
Sep 29, 2022 42.31 42.36 41.53 42.07 1,800,951 -0.71(-1.66%)
Sep 28, 2022 41.99 43.11 41.99 42.78 2,925,235 +0.76(+1.80%)
Sep 27, 2022 42.80 43.06 41.56 42.02 3,081,931 -0.43(-1.00%)
Sep 26, 2022 42.64 43.26 42.27 42.45 2,104,207 -0.54(-1.25%)
Sep 23, 2022 43.19 43.35 42.31 42.99 3,442,797 -0.78(-1.79%)
Sep 22, 2022 44.89 45.05 43.63 43.77 2,103,674 -1.03(-2.30%)
Sep 21, 2022 45.61 46.09 44.78 44.80 2,491,608 -0.59(-1.29%)
Sep 20, 2022 45.37 45.63 44.98 45.39 2,130,244 -0.33(-0.72%)
Sep 19, 2022 44.53 45.83 44.48 45.72 2,038,646 +0.72(+1.59%)
Sep 16, 2022 44.99 45.03 44.41 45.00 3,161,403 -0.44(-0.97%)
Sep 15, 2022 44.99 46.00 44.98 45.45 2,098,724 +0.48(+1.07%)
Sep 14, 2022 44.99 45.18 44.38 44.97 2,047,319 +0.07(+0.15%)
Sep 13, 2022 45.57 45.73 44.68 44.90 2,576,976 -1.54(-3.32%)
Sep 12, 2022 46.15 46.65 46.04 46.44 2,073,588 +0.51(+1.10%)
Sep 09, 2022 45.55 46.06 45.51 45.93 1,803,341 +0.67(+1.47%)
Sep 08, 2022 43.96 45.30 43.80 45.27 2,202,393 +0.94(+2.12%)
Sep 07, 2022 43.42 44.38 43.20 44.33 1,838,534 +0.87(+2.01%)
Sep 06, 2022 44.37 44.37 43.19 43.45 3,014,505 -0.68(-1.53%)
Sep 02, 2022 44.83 45.28 43.91 44.13 1,769,867 -0.29(-0.66%)
Sep 01, 2022 44.59 44.70 43.96 44.42 2,464,805 -0.36(-0.80%)
Aug 31, 2022 45.20 45.39 44.70 44.78 1,837,715 -0.32(-0.71%)
Aug 30, 2022 45.50 45.51 44.72 45.10 1,854,424 -0.11(-0.25%)
Aug 29, 2022 45.49 45.66 45.10 45.21 1,688,215 -0.65(-1.41%)
Aug 26, 2022 47.30 47.42 45.83 45.86 1,351,207 -1.30(-2.75%)
Aug 25, 2022 46.53 47.24 46.44 47.15 1,357,415 +0.73(+1.58%)
Aug 24, 2022 46.47 46.65 46.21 46.42 1,215,256 -0.11(-0.24%)
Aug 23, 2022 46.76 47.08 46.51 46.54 953,898 -0.15(-0.32%)
Aug 22, 2022 47.17 47.26 46.59 46.69 1,441,266 -1.17(-2.45%)
Aug 19, 2022 48.34 48.38 47.65 47.86 1,943,036 -0.86(-1.77%)
Aug 18, 2022 48.57 48.77 48.33 48.72 1,320,669 +0.15(+0.31%)
Aug 17, 2022 48.69 48.85 48.23 48.57 1,485,694 -0.56(-1.15%)
Aug 16, 2022 48.52 49.34 48.38 49.14 1,351,383 +0.47(+0.96%)
Aug 15, 2022 48.03 48.69 47.88 48.67 939,310 +0.18(+0.37%)
Aug 12, 2022 48.05 48.51 47.78 48.49 1,177,066 +0.71(+1.49%)
Aug 11, 2022 47.49 47.96 47.49 47.77 1,820,011 +0.64(+1.35%)
Aug 10, 2022 46.57 47.35 46.40 47.14 2,007,945 +1.17(+2.55%)
Aug 09, 2022 45.78 45.99 45.61 45.96 1,056,246 +0.12(+0.27%)
Aug 08, 2022 46.09 46.33 45.71 45.84 971,912 +0.00(+0.00%)
Aug 05, 2022 45.21 46.01 45.11 45.84 1,770,972 +0.41(+0.91%)
Aug 04, 2022 45.75 45.75 45.32 45.43 1,321,482 -0.26(-0.58%)
Aug 03, 2022 45.45 45.91 45.15 45.69 1,169,817 +0.57(+1.27%)
Aug 02, 2022 45.52 45.60 45.04 45.12 2,425,085 -0.56(-1.23%)
Aug 01, 2022 45.36 45.89 44.99 45.68 2,899,645 +0.08(+0.19%)
Jul 29, 2022 44.99 45.78 44.92 45.60 2,363,522 +0.60(+1.34%)
Jul 28, 2022 44.85 45.05 44.28 44.99 1,475,526 +0.18(+0.40%)
Jul 27, 2022 44.05 45.07 44.05 44.82 2,027,688 +0.92(+2.10%)
Jul 26, 2022 43.97 44.43 43.77 43.90 1,963,596 -0.42(-0.95%)
Jul 25, 2022 43.88 44.48 43.74 44.32 1,689,262 +0.65(+1.48%)
Jul 22, 2022 44.08 44.47 43.35 43.67 1,433,173 -0.44(-1.00%)
Jul 21, 2022 43.76 44.11 43.35 44.11 1,836,774 +0.17(+0.38%)
Jul 20, 2022 43.25 44.03 43.18 43.94 1,391,138 +0.54(+1.23%)
Jul 19, 2022 42.65 43.57 42.62 43.41 1,862,303 +1.31(+3.12%)
Jul 18, 2022 42.39 42.89 41.91 42.09 1,451,271 +0.16(+0.38%)
Jul 15, 2022 41.24 42.17 40.90 41.93 2,305,991 +1.45(+3.57%)
Jul 14, 2022 40.35 40.57 39.98 40.49 2,021,658 -0.64(-1.55%)
Jul 13, 2022 41.34 41.45 40.71 41.13 2,675,505 -0.63(-1.51%)
Jul 12, 2022 41.31 42.37 41.30 41.75 1,856,896 +0.07(+0.16%)
Jul 11, 2022 41.78 41.99 41.50 41.69 938,388 -0.43(-1.03%)
Jul 08, 2022 42.37 42.45 41.82 42.12 1,038,297 -0.12(-0.29%)
Jul 07, 2022 42.05 42.46 42.04 42.24 1,092,570 +0.51(+1.22%)
Jul 06, 2022 41.82 42.05 41.28 41.74 1,609,520 -0.32(-0.76%)
Jul 05, 2022 41.15 42.07 40.56 42.06 1,649,168 +0.15(+0.36%)
Jul 01, 2022 41.01 42.01 40.77 41.91 2,068,831 +0.69(+1.69%)
Jun 30, 2022 40.83 41.75 40.36 41.21 2,146,191 -0.39(-0.93%)
Jun 29, 2022 41.98 42.06 41.35 41.60 2,226,901 -0.35(-0.83%)
Jun 28, 2022 42.51 43.04 41.90 41.94 1,795,323 -0.26(-0.62%)
Jun 27, 2022 42.51 42.69 41.98 42.21 1,324,336 -0.06(-0.13%)
Jun 24, 2022 41.02 42.33 41.01 42.26 2,874,010 +1.47(+3.59%)
Jun 23, 2022 41.18 41.23 40.14 40.80 3,082,534 -0.41(-1.00%)
Jun 22, 2022 40.60 41.34 40.60 41.21 2,116,187 +0.03(+0.07%)
Jun 21, 2022 41.42 41.60 40.94 41.18 2,316,578 +0.68(+1.68%)
Jun 17, 2022 40.23 40.90 40.01 40.50 4,512,838 +0.55(+1.38%)
Jun 16, 2022 40.68 40.81 39.75 39.95 2,963,272 -1.60(-3.84%)
Jun 15, 2022 41.67 42.21 40.99 41.55 4,545,658 +0.26(+0.63%)
Jun 14, 2022 41.24 41.75 40.86 41.28 2,797,064 +0.18(+0.43%)
Jun 13, 2022 41.49 41.89 40.88 41.11 4,325,743 -1.40(-3.29%)
Jun 10, 2022 43.18 43.43 42.35 42.51 3,697,063 -1.52(-3.45%)
Jun 09, 2022 45.20 45.38 44.00 44.03 1,801,105 -1.36(-3.00%)
Jun 08, 2022 45.72 45.83 45.09 45.39 1,350,256 -0.76(-1.66%)
Jun 07, 2022 45.30 46.18 45.19 46.15 1,334,813 +0.42(+0.92%)
Jun 06, 2022 45.90 46.42 45.69 45.73 2,081,436 +0.20(+0.43%)
Jun 03, 2022 45.78 45.93 45.40 45.54 1,695,522 -0.63(-1.35%)
Jun 02, 2022 45.23 46.17 44.99 46.16 2,253,244 +0.87(+1.92%)
Jun 01, 2022 45.92 46.04 44.62 45.30 1,988,941 -0.61(-1.32%)
May 31, 2022 45.59 46.16 45.19 45.90 2,549,730 -0.07(-0.14%)
May 27, 2022 45.42 45.98 45.29 45.97 2,363,558 +0.69(+1.52%)
May 26, 2022 44.51 45.48 44.40 45.28 2,171,229 +1.04(+2.36%)
May 25, 2022 43.43 44.55 43.37 44.23 2,684,843 +0.63(+1.46%)
May 24, 2022 43.70 43.81 42.66 43.60 3,061,535 -0.33(-0.74%)
May 23, 2022 43.54 44.41 43.27 43.92 3,775,281 +1.08(+2.53%)
May 20, 2022 43.19 43.49 41.90 42.84 3,104,615 +0.00(+0.00%)
May 19, 2022 42.69 43.29 42.62 42.84 3,124,111 -0.34(-0.78%)
May 18, 2022 43.77 44.01 42.94 43.18 3,834,442 -1.05(-2.38%)
May 17, 2022 43.38 44.31 43.35 44.23 3,066,967 +1.65(+3.88%)
May 16, 2022 42.82 43.15 42.22 42.58 2,059,017 -0.41(-0.95%)
May 13, 2022 42.91 43.44 42.61 42.99 2,935,400 +0.54(+1.27%)
May 12, 2022 42.24 42.64 41.53 42.45 5,450,332 +0.00(+0.00%)
May 11, 2022 43.17 44.08 42.39 42.45 5,989,942 -0.78(-1.81%)
May 10, 2022 44.07 44.36 42.38 43.23 6,362,553 -0.58(-1.32%)
May 09, 2022 43.92 44.35 43.56 43.81 4,888,516 -0.76(-1.70%)
May 06, 2022 44.85 45.05 44.06 44.57 5,268,248 -0.49(-1.10%)
May 05, 2022 46.01 46.02 44.43 45.06 5,356,779 -1.41(-3.03%)
May 04, 2022 45.39 46.58 44.89 46.47 6,020,555 +1.22(+2.70%)
May 03, 2022 44.73 45.50 44.38 45.25 3,778,225 +0.73(+1.63%)
May 02, 2022 44.23 44.65 43.51 44.52 4,400,655 +0.62(+1.40%)
Apr 29, 2022 45.21 45.52 43.78 43.91 3,540,000 -1.43(-3.15%)
Apr 28, 2022 45.16 45.48 44.42 45.33 3,008,851 +0.64(+1.44%)
Apr 27, 2022 44.66 45.12 44.35 44.69 4,482,747 -0.01(-0.02%)
Apr 26, 2022 45.39 45.88 44.67 44.70 3,906,298 -1.37(-2.98%)
Apr 25, 2022 45.66 46.18 44.80 46.07 3,749,618 +0.07(+0.16%)
Apr 22, 2022 47.06 47.16 45.98 46.00 2,885,976 -1.18(-2.51%)
Apr 21, 2022 48.43 48.70 46.95 47.18 3,223,021 -0.84(-1.75%)
Apr 20, 2022 47.99 48.55 47.90 48.02 3,066,383 +0.37(+0.78%)
Apr 19, 2022 46.54 47.75 46.54 47.65 2,846,403 +1.41(+3.05%)
Apr 18, 2022 45.89 46.46 45.73 46.24 2,505,650 +0.18(+0.38%)
Apr 14, 2022 46.52 46.83 45.89 46.06 2,837,069 -0.44(-0.94%)
Apr 13, 2022 45.60 46.55 45.30 46.50 2,945,342 +0.64(+1.40%)
Apr 12, 2022 46.41 46.92 45.62 45.86 3,127,805 -0.48(-1.03%)
Apr 11, 2022 46.14 47.19 46.13 46.33 2,311,314 +0.13(+0.28%)
Apr 08, 2022 46.37 46.73 45.96 46.20 3,206,996 +0.04(+0.08%)
Apr 07, 2022 46.83 46.96 45.69 46.16 3,991,353 -0.58(-1.24%)
Apr 06, 2022 47.21 47.40 46.67 46.74 4,255,195 -0.81(-1.71%)
Apr 05, 2022 48.13 48.40 47.42 47.55 3,250,234 -0.61(-1.26%)
Apr 04, 2022 48.33 48.47 47.50 48.16 4,416,552 -0.24(-0.50%)
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.