S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.82 41.97 41.39 41.44 2,590,702 -0.42(-1.00%)
May 30, 2018 41.64 42.02 41.40 41.86 4,347,965 +0.66(+1.61%)
May 29, 2018 41.74 42.01 40.96 41.19 3,934,786 -1.07(-2.53%)
May 25, 2018 42.27 42.27 42.27 0 -0.21(-0.50%)
May 24, 2018 42.51 42.53 41.70 42.48 4,562,237 -0.19(-0.44%)
May 23, 2018 42.82 42.91 42.40 42.66 2,105,569 -0.26(-0.61%)
May 22, 2018 42.79 43.26 42.75 42.93 2,043,212 +0.22(+0.52%)
May 21, 2018 42.44 42.91 42.44 42.71 1,871,414 +0.40(+0.94%)
May 18, 2018 42.69 42.69 42.27 42.31 1,663,467 -0.36(-0.84%)
May 17, 2018 42.52 42.75 42.28 42.66 3,002,192 +0.10(+0.24%)
May 16, 2018 42.37 42.72 42.21 42.56 1,933,415 +0.18(+0.42%)
May 15, 2018 42.17 42.66 42.03 42.38 4,804,460 +0.21(+0.50%)
May 14, 2018 42.43 42.47 42.07 42.17 1,090,021 -0.11(-0.26%)
May 11, 2018 42.33 42.52 42.20 42.28 1,865,994 +0.05(+0.12%)
May 10, 2018 42.04 42.43 41.87 42.23 6,145,563 +0.09(+0.22%)
May 09, 2018 41.98 42.34 41.69 42.14 2,764,150 +0.42(+1.00%)
May 08, 2018 41.48 42.02 41.36 41.72 2,632,090 +0.37(+0.88%)
May 07, 2018 41.25 41.63 40.98 41.36 2,055,845 +0.22(+0.54%)
May 04, 2018 40.46 41.48 40.17 41.13 2,098,482 +0.52(+1.28%)
May 03, 2018 40.88 40.90 40.16 40.62 2,868,865 -0.40(-0.97%)
May 02, 2018 41.04 41.51 40.80 41.02 1,686,186 -0.13(-0.31%)
May 01, 2018 40.72 41.26 40.34 41.14 1,861,278 +0.37(+0.90%)
Apr 30, 2018 41.50 41.70 40.78 40.78 2,477,186 -0.65(-1.58%)
Apr 27, 2018 41.24 41.60 41.15 41.43 2,378,337 +0.28(+0.68%)
Apr 26, 2018 41.24 41.42 41.03 41.15 3,769,767 -0.14(-0.33%)
Apr 25, 2018 41.34 41.66 40.97 41.29 2,422,119 -0.09(-0.23%)
Apr 24, 2018 41.41 41.99 41.01 41.38 2,709,280 +0.20(+0.50%)
Apr 23, 2018 40.95 41.32 40.87 41.18 2,403,209 +0.33(+0.81%)
Apr 20, 2018 40.64 40.99 40.55 40.85 1,987,279 +0.30(+0.73%)
Apr 19, 2018 39.95 40.65 39.84 40.55 3,831,134 +0.74(+1.86%)
Apr 18, 2018 40.23 40.38 39.80 39.81 2,724,186 -0.28(-0.70%)
Apr 17, 2018 40.79 40.88 39.85 40.09 3,390,977 -0.43(-1.05%)
Apr 16, 2018 40.56 40.69 40.18 40.51 2,399,586 +0.15(+0.38%)
Apr 13, 2018 41.44 41.45 40.17 40.36 3,715,278 -0.65(-1.58%)
Apr 12, 2018 40.58 41.27 40.50 41.01 1,803,286 +0.71(+1.77%)
Apr 11, 2018 40.22 40.50 40.05 40.29 1,747,275 -0.21(-0.52%)
Apr 10, 2018 40.41 40.63 40.07 40.51 4,588,966 +0.70(+1.75%)
Apr 09, 2018 40.16 40.73 39.81 39.81 4,099,960 -0.27(-0.68%)
Apr 06, 2018 40.70 40.94 39.61 40.08 3,620,099 -1.07(-2.60%)
Apr 05, 2018 41.26 41.30 40.85 41.15 1,466,893 +0.27(+0.67%)
Apr 04, 2018 39.85 40.99 39.60 40.88 2,589,387 +0.42(+1.03%)
Apr 03, 2018 40.11 40.63 39.91 40.46 2,407,876 +0.59(+1.47%)
Apr 02, 2018 40.63 40.83 39.36 39.88 3,798,683 -0.84(-2.07%)
Mar 29, 2018 40.72 40.72 40.72 0 +0.39(+0.97%)
Mar 28, 2018 40.17 40.68 39.80 40.33 2,803,865 +0.17(+0.42%)
Mar 27, 2018 41.28 41.30 39.88 40.16 3,360,956 -0.92(-2.24%)
Mar 26, 2018 40.27 41.13 40.16 41.08 4,676,720 +1.33(+3.34%)
Mar 23, 2018 41.11 41.42 39.69 39.75 3,682,663 -1.41(-3.43%)
Mar 22, 2018 42.18 42.41 41.10 41.16 3,304,927 -1.59(-3.72%)
Mar 21, 2018 42.72 43.20 42.46 42.75 1,486,073 +0.10(+0.24%)
Mar 20, 2018 42.89 43.01 42.55 42.65 1,426,557 -0.10(-0.24%)
Mar 19, 2018 43.02 43.08 42.21 42.75 2,189,525 -0.29(-0.67%)
Mar 16, 2018 42.97 43.48 42.92 43.04 3,250,599 +0.16(+0.37%)
Mar 15, 2018 42.91 43.01 42.51 42.88 2,310,568 +0.13(+0.30%)
Mar 14, 2018 43.49 43.49 42.59 42.75 2,720,900 -0.59(-1.37%)
Mar 13, 2018 43.78 43.88 43.25 43.34 3,445,273 -0.36(-0.83%)
Mar 12, 2018 44.01 44.07 43.50 43.71 2,111,711 -0.25(-0.56%)
Mar 09, 2018 43.56 43.98 43.33 43.95 2,831,886 +0.80(+1.85%)
Mar 08, 2018 43.56 43.72 42.75 43.16 1,545,773 -0.32(-0.74%)
Mar 07, 2018 43.61 43.48 2,459,411 +0.20(+0.47%)
Mar 06, 2018 42.95 43.38 42.54 43.28 2,856,986 +0.48(+1.13%)
Mar 05, 2018 41.90 43.01 41.62 42.79 4,761,300 +0.52(+1.22%)
Mar 02, 2018 41.44 42.38 40.98 42.28 4,922,414 +0.58(+1.40%)
Mar 01, 2018 41.77 42.29 41.51 41.69 6,005,683 -0.10(-0.24%)
Feb 28, 2018 42.62 42.91 41.79 41.79 1,187,923 -0.64(-1.52%)
Feb 27, 2018 42.94 43.45 42.42 42.44 1,569,859 -0.56(-1.30%)
Feb 26, 2018 42.88 43.01 42.41 43.00 1,623,819 +0.32(+0.75%)
Feb 23, 2018 42.07 42.68 42.07 42.67 2,658,295 +0.64(+1.53%)
Feb 22, 2018 41.95 42.03 5,510,604 -0.81(-1.90%)
Feb 21, 2018 42.55 43.42 42.39 42.84 3,414,282 +0.30(+0.70%)
Feb 20, 2018 42.73 43.12 42.34 42.55 1,715,871 -0.29(-0.67%)
Feb 16, 2018 42.84 42.84 42.84 0 +0.23(+0.54%)
Feb 15, 2018 43.05 42.50 42.61 2,022,410 +0.16(+0.38%)
Feb 14, 2018 41.17 42.53 41.12 42.45 3,545,624 +1.19(+2.88%)
Feb 13, 2018 40.83 41.31 40.69 41.26 1,897,845 +0.21(+0.52%)
Feb 12, 2018 40.99 41.46 40.56 41.05 3,112,783 +0.36(+0.87%)
Feb 09, 2018 40.56 40.99 39.50 40.69 4,515,019 +0.72(+1.80%)
Feb 08, 2018 41.61 41.87 39.92 39.97 3,986,504 -1.52(-3.66%)
Feb 07, 2018 41.14 41.82 40.99 41.49 2,710,267 +0.19(+0.47%)
Feb 06, 2018 39.98 41.43 39.52 41.29 8,495,199 -0.03(-0.06%)
Feb 05, 2018 42.03 42.56 40.63 41.32 5,067,118 -1.30(-3.04%)
Feb 02, 2018 43.08 43.40 42.43 42.62 5,072,174 -0.52(-1.20%)
Feb 01, 2018 42.42 43.16 42.36 43.13 2,038,117 +0.59(+1.39%)
Jan 31, 2018 42.65 42.91 42.40 42.54 1,978,152 -0.04(-0.10%)
Jan 30, 2018 42.73 42.84 42.52 42.58 3,441,468 -0.37(-0.87%)
Jan 29, 2018 43.12 43.31 42.95 42.95 1,455,638 -0.13(-0.30%)
Jan 26, 2018 43.09 43.10 42.73 43.08 1,597,842 +0.10(+0.24%)
Jan 25, 2018 43.46 43.46 42.79 42.98 2,431,516 -0.24(-0.55%)
Jan 24, 2018 43.55 43.72 43.01 43.22 2,975,383 -0.14(-0.33%)
Jan 23, 2018 43.06 43.52 42.92 43.36 2,491,374 +0.13(+0.29%)
Jan 22, 2018 42.96 43.24 42.79 43.23 1,803,695 +0.19(+0.45%)
Jan 19, 2018 42.54 43.05 42.52 43.04 4,875,562 +0.62(+1.46%)
Jan 18, 2018 42.65 42.79 42.34 42.42 3,197,450 -0.15(-0.36%)
Jan 17, 2018 42.49 42.67 41.97 42.57 2,088,811 +0.23(+0.54%)
Jan 16, 2018 42.88 42.98 42.16 42.34 3,458,198 -0.34(-0.79%)
Jan 12, 2018 42.68 42.68 42.68 0 +0.25(+0.58%)
Jan 11, 2018 42.13 42.45 42.05 42.44 5,357,289 +0.54(+1.29%)
Jan 10, 2018 42.37 41.90 3,623,913 +0.56(+1.35%)
Jan 09, 2018 41.01 41.63 40.94 41.34 2,492,167 +0.53(+1.31%)
Jan 08, 2018 40.75 40.89 40.56 40.80 2,330,229 -0.02(-0.04%)
Jan 05, 2018 40.71 40.85 40.54 40.82 2,523,159 +0.23(+0.56%)
Jan 04, 2018 40.71 41.02 40.52 40.59 4,903,432 +0.27(+0.67%)
Jan 03, 2018 40.17 40.45 40.05 40.32 1,614,587 +0.08(+0.21%)
Jan 02, 2018 40.42 40.42 39.97 40.23 2,638,020 +0.11(+0.27%)
Dec 29, 2017 40.12 40.12 40.12 0 -0.38(-0.94%)
Dec 28, 2017 40.39 40.52 40.21 40.51 1,318,500 +0.21(+0.53%)
Dec 27, 2017 40.50 40.53 40.23 40.29 4,312,465 -0.23(-0.56%)
Dec 26, 2017 40.83 40.97 40.40 40.52 962,866 -0.31(-0.77%)
Dec 22, 2017 41.09 41.12 40.55 40.84 1,550,761 -0.16(-0.39%)
Dec 21, 2017 40.70 41.16 40.66 41.00 1,910,335 +0.56(+1.38%)
Dec 20, 2017 40.82 40.91 40.13 40.44 2,571,938 -0.07(-0.17%)
Dec 19, 2017 40.94 40.95 40.46 40.51 3,835,926 -0.20(-0.50%)
Dec 18, 2017 40.51 40.88 40.46 40.71 3,702,392 +0.54(+1.35%)
Dec 15, 2017 39.71 40.59 39.55 40.17 4,719,497 +0.69(+1.75%)
Dec 14, 2017 40.05 40.16 39.33 39.48 3,881,797 -0.40(-0.99%)
Dec 13, 2017 40.30 40.60 39.83 39.87 3,108,469 -0.47(-1.17%)
Dec 12, 2017 40.23 40.52 40.05 40.35 2,572,780 +0.30(+0.74%)
Dec 11, 2017 40.28 40.42 39.92 40.05 2,088,772 -0.20(-0.50%)
Dec 08, 2017 40.53 40.53 39.96 40.25 2,441,218 +0.09(+0.23%)
Dec 07, 2017 40.13 40.38 39.64 40.16 1,951,578 +0.21(+0.53%)
Dec 06, 2017 39.96 40.32 39.82 39.95 2,670,344 -0.21(-0.53%)
Dec 05, 2017 40.94 40.98 40.10 40.16 3,144,705 -0.62(-1.51%)
Dec 04, 2017 40.94 41.30 40.74 40.78 5,456,839 +0.67(+1.68%)
Dec 01, 2017 40.17 40.28 39.18 40.10 5,612,678 +0.07(+0.17%)
Nov 30, 2017 40.62 40.84 39.97 40.03 5,774,288 -0.24(-0.61%)
Nov 29, 2017 39.59 40.47 39.40 40.28 7,336,203 +1.19(+3.04%)
Nov 28, 2017 38.00 39.14 37.91 39.09 3,191,747 +1.22(+3.23%)
Nov 27, 2017 37.84 38.09 37.60 37.87 1,327,381 +0.00(+0.00%)
Nov 24, 2017 38.14 38.19 37.83 37.87 828,714 -0.19(-0.49%)
Nov 22, 2017 38.24 38.35 38.05 38.05 1,852,731 -0.13(-0.33%)
Nov 21, 2017 38.37 38.47 38.05 38.18 2,117,738 -0.03(-0.09%)
Nov 20, 2017 38.00 38.22 37.84 38.21 1,672,630 +0.33(+0.87%)
Nov 17, 2017 37.43 38.00 37.37 37.88 1,249,767 +0.22(+0.58%)
Nov 16, 2017 37.97 37.99 37.66 37.66 1,003,702 -0.01(-0.02%)
Nov 15, 2017 37.17 37.89 37.08 37.67 1,625,570 +0.09(+0.25%)
Nov 14, 2017 37.13 37.62 37.13 37.58 2,004,485 +0.25(+0.68%)
Nov 13, 2017 36.68 37.40 36.51 37.33 2,604,599 +0.47(+1.28%)
Nov 10, 2017 37.02 37.17 36.85 36.85 3,162,253 -0.09(-0.25%)
Nov 09, 2017 37.03 37.34 36.57 36.95 3,607,419 -0.34(-0.91%)
Nov 08, 2017 37.42 37.59 37.01 37.28 2,509,884 -0.25(-0.67%)
Nov 07, 2017 38.43 38.54 37.46 37.54 2,330,452 -0.89(-2.33%)
Nov 06, 2017 38.37 38.57 38.25 38.43 1,382,335 -0.10(-0.26%)
Nov 03, 2017 38.52 38.63 38.30 38.53 1,843,729 -0.12(-0.31%)
Nov 02, 2017 38.35 38.75 38.12 38.65 1,382,613 +0.25(+0.66%)
Nov 01, 2017 38.68 38.92 38.27 38.40 1,981,759 -0.08(-0.22%)
Oct 31, 2017 38.53 38.80 38.46 38.48 1,273,933 -0.01(-0.02%)
Oct 30, 2017 38.92 38.36 38.49 2,236,678 -0.50(-1.28%)
Oct 27, 2017 38.70 39.05 38.68 38.99 1,604,968 +0.26(+0.68%)
Oct 26, 2017 38.28 38.83 38.28 38.73 1,481,755 +0.38(+0.99%)
Oct 25, 2017 38.69 38.82 38.04 38.35 1,631,239 -0.19(-0.50%)
Oct 24, 2017 38.54 38.70 38.40 38.54 1,902,667 +0.28(+0.73%)
Oct 23, 2017 38.60 38.78 38.20 38.26 1,468,593 -0.33(-0.85%)
Oct 20, 2017 38.62 38.69 38.44 38.59 5,141,862 +0.51(+1.35%)
Oct 19, 2017 37.53 38.20 37.51 38.08 1,795,184 +0.23(+0.60%)
Oct 18, 2017 37.78 37.95 37.64 37.85 1,384,122 +0.27(+0.72%)
Oct 17, 2017 38.07 38.07 37.51 37.58 2,249,551 -0.33(-0.87%)
Oct 16, 2017 37.71 38.05 37.61 37.91 1,679,252 +0.21(+0.56%)
Oct 13, 2017 37.73 37.95 37.32 37.70 1,945,668 -0.18(-0.47%)
Oct 12, 2017 38.24 38.26 37.80 37.87 1,629,700 -0.26(-0.69%)
Oct 11, 2017 38.19 38.32 38.00 38.14 1,357,847 -0.19(-0.51%)
Oct 10, 2017 38.16 38.37 38.03 38.33 1,787,601 +0.30(+0.78%)
Oct 09, 2017 38.37 38.37 37.95 38.03 770,358 -0.18(-0.46%)
Oct 06, 2017 38.33 38.54 38.03 38.21 3,527,624 +0.02(+0.04%)
Oct 05, 2017 37.83 38.33 37.60 38.19 3,333,354 +0.48(+1.28%)
Oct 04, 2017 38.05 38.06 37.67 37.71 2,273,108 -0.40(-1.06%)
Oct 03, 2017 38.30 38.36 37.86 38.12 1,863,945 -0.13(-0.33%)
Oct 02, 2017 37.99 38.26 37.79 38.24 3,357,352 +0.20(+0.53%)
Sep 29, 2017 37.85 38.35 37.76 38.04 3,961,116 +0.19(+0.51%)
Sep 28, 2017 37.76 37.85 37.34 37.85 1,843,519 +0.18(+0.47%)
Sep 27, 2017 37.95 37.24 37.67 2,452,518 +0.77(+2.08%)
Sep 26, 2017 36.82 37.01 36.65 36.90 1,174,043 +0.20(+0.55%)
Sep 25, 2017 36.58 36.91 36.41 36.70 1,696,682 +0.02(+0.05%)
Sep 22, 2017 36.51 36.71 36.36 36.68 1,402,096 +0.04(+0.12%)
Sep 21, 2017 36.36 36.74 36.36 36.64 2,027,073 +0.15(+0.42%)
Sep 20, 2017 36.07 36.58 35.75 36.49 8,914,842 +0.44(+1.22%)
Sep 19, 2017 35.82 36.18 35.81 36.05 2,547,276 +0.25(+0.71%)
Sep 18, 2017 35.52 35.93 35.48 35.80 2,148,322 +0.44(+1.24%)
Sep 15, 2017 35.04 35.40 34.96 35.36 2,116,867 +0.17(+0.49%)
Sep 14, 2017 35.56 35.62 35.14 35.19 3,073,507 -0.30(-0.85%)
Sep 13, 2017 35.30 35.54 35.19 35.49 2,865,738 +0.10(+0.28%)
Sep 12, 2017 34.83 35.49 34.77 35.39 6,358,432 +0.75(+2.16%)
Sep 11, 2017 34.25 34.83 34.09 34.64 5,218,923 +0.84(+2.49%)
Sep 08, 2017 33.46 33.99 33.33 33.80 4,028,458 +0.34(+1.03%)
Sep 07, 2017 34.22 34.28 33.28 33.46 4,961,834 -0.84(-2.45%)
Sep 06, 2017 34.44 34.58 34.16 34.30 3,294,356 +0.03(+0.10%)
Sep 05, 2017 34.99 35.11 34.18 34.26 3,035,422 -1.04(-2.95%)
Sep 01, 2017 35.15 35.47 35.07 35.30 1,824,093 +0.24(+0.70%)
Aug 31, 2017 35.14 35.26 35.00 35.06 2,097,957 -0.01(-0.02%)
Aug 30, 2017 34.99 35.19 34.83 35.07 871,320 +0.17(+0.48%)
Aug 29, 2017 34.67 34.98 34.55 34.90 1,512,017 -0.24(-0.69%)
Aug 28, 2017 35.51 35.53 35.01 35.14 1,429,547 -0.27(-0.76%)
Aug 25, 2017 35.56 35.24 35.41 1,449,458 +0.18(+0.52%)
Aug 24, 2017 35.28 35.30 35.05 35.23 1,556,262 +0.13(+0.36%)
Aug 23, 2017 34.72 35.34 34.71 35.10 1,248,926 +0.06(+0.17%)
Aug 22, 2017 34.87 35.09 34.80 35.04 1,554,414 +0.35(+1.02%)
Aug 21, 2017 34.73 34.82 34.51 34.69 1,411,488 -0.10(-0.29%)
Aug 18, 2017 34.54 35.04 34.47 34.79 2,961,400 -0.01(-0.02%)
Aug 17, 2017 35.56 35.66 34.74 34.80 3,208,432 -0.90(-2.52%)
Aug 16, 2017 35.93 36.01 35.57 35.70 1,829,301 -0.11(-0.31%)
Aug 15, 2017 36.25 36.30 35.79 35.81 1,101,724 -0.05(-0.14%)
Aug 14, 2017 35.55 35.97 35.55 35.86 2,297,844 +0.69(+1.96%)
Aug 11, 2017 35.40 35.62 35.02 35.17 2,414,790 -0.22(-0.62%)
Aug 10, 2017 36.04 36.09 35.36 35.39 2,899,125 -0.96(-2.64%)
Aug 09, 2017 36.28 36.49 36.18 36.35 2,169,883 -0.34(-0.94%)
Aug 08, 2017 36.56 37.22 36.51 36.69 1,743,257 +0.08(+0.23%)
Aug 07, 2017 36.83 36.93 36.60 36.61 1,277,306 -0.22(-0.59%)
Aug 04, 2017 36.86 37.09 36.72 36.83 2,197,029 +0.29(+0.81%)
Aug 03, 2017 36.67 36.77 36.43 36.53 1,373,650 -0.21(-0.57%)
Aug 02, 2017 36.76 36.85 36.49 36.74 1,032,959 +0.03(+0.07%)
Aug 01, 2017 36.67 36.75 36.49 36.72 1,355,272 +0.29(+0.81%)
Jul 31, 2017 36.30 36.63 36.25 36.42 1,725,761 +0.21(+0.58%)
Jul 28, 2017 36.36 36.51 36.01 36.21 2,620,055 -0.23(-0.62%)
Jul 27, 2017 36.51 36.75 36.26 36.44 2,305,450 -0.06(-0.16%)
Jul 26, 2017 37.14 37.19 36.37 36.50 2,806,075 -0.61(-1.65%)
Jul 25, 2017 37.03 37.36 37.01 37.11 5,654,470 +0.55(+1.52%)
Jul 24, 2017 36.28 36.62 36.28 36.56 1,020,318 +0.25(+0.69%)
Jul 21, 2017 36.51 36.67 36.14 36.30 1,937,283 -0.27(-0.74%)
Jul 20, 2017 36.62 36.83 36.38 36.57 1,303,460 -0.03(-0.07%)
Jul 19, 2017 36.77 36.85 36.39 36.60 1,497,899 -0.11(-0.30%)
Jul 18, 2017 36.52 36.78 36.40 36.71 5,448,464 -0.13(-0.36%)
Jul 17, 2017 36.75 36.93 36.54 36.84 1,404,063 +0.05(+0.14%)
Jul 14, 2017 36.52 36.99 36.23 36.79 1,946,587 -0.19(-0.52%)
Jul 13, 2017 36.98 37.06 36.52 36.98 1,484,467 +0.14(+0.39%)
Jul 12, 2017 36.77 37.04 36.69 36.84 1,169,648 -0.03(-0.09%)
Jul 11, 2017 37.04 37.05 36.67 36.88 3,213,073 -0.13(-0.34%)
Jul 10, 2017 37.04 37.19 36.85 37.00 2,060,827 -0.15(-0.41%)
Jul 07, 2017 37.15 37.22 36.73 37.15 2,624,421 +0.22(+0.59%)
Jul 06, 2017 37.42 37.45 36.88 36.93 3,844,665 -0.41(-1.10%)
Jul 05, 2017 37.56 37.56 36.96 37.35 4,814,664 +0.03(+0.07%)
Jul 03, 2017 36.88 37.61 36.85 37.32 2,765,449 +0.75(+2.04%)
Jun 30, 2017 36.94 37.01 36.45 36.57 3,629,882 -0.16(-0.43%)
Jun 29, 2017 37.14 37.25 36.35 36.73 7,270,396 +0.60(+1.65%)
Jun 28, 2017 35.77 36.31 35.77 36.14 4,177,002 +0.49(+1.37%)
Jun 27, 2017 35.69 36.04 35.56 35.65 4,007,488 +0.20(+0.57%)
Jun 26, 2017 35.35 35.76 35.13 35.45 2,444,300 +0.22(+0.62%)
Jun 23, 2017 35.63 35.63 35.13 35.23 3,206,338 -0.24(-0.66%)
Jun 22, 2017 35.57 35.70 35.25 35.46 1,792,676 -0.24(-0.66%)
Jun 21, 2017 36.28 36.28 35.65 35.70 1,991,003 -0.46(-1.28%)
Jun 20, 2017 36.58 36.59 36.14 36.16 1,545,727 -0.45(-1.24%)
Jun 19, 2017 36.71 36.95 36.52 36.62 1,678,843 +0.07(+0.18%)
Jun 16, 2017 36.64 36.64 36.34 36.55 2,787,785 -0.10(-0.27%)
Jun 15, 2017 36.62 37.05 36.48 36.65 2,091,723 -0.24(-0.66%)
Jun 14, 2017 36.58 36.89 36.08 36.89 2,766,915 -0.04(-0.11%)
Jun 13, 2017 36.95 37.17 36.77 36.93 2,321,142 +0.13(+0.36%)
Jun 12, 2017 36.86 37.27 36.53 36.80 3,833,292 +0.05(+0.14%)
Jun 09, 2017 36.01 36.92 36.00 36.75 7,415,481 +1.02(+2.86%)
Jun 08, 2017 34.79 36.17 34.73 35.72 3,476,748 +0.90(+2.60%)
Jun 07, 2017 34.64 34.96 34.50 34.82 2,184,089 +0.33(+0.95%)
Jun 06, 2017 34.33 34.67 34.17 34.49 2,533,748 -0.17(-0.48%)
Jun 05, 2017 34.74 35.04 34.66 34.66 1,921,801 -0.01(-0.02%)
Jun 02, 2017 34.61 35.04 34.47 34.67 1,690,931 -0.28(-0.81%)
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.