FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 58.84 58.86 58.45 58.55 133,800 -0.15(-0.26%)
May 30, 2007 58.42 58.72 58.20 58.70 122,700 +0.27(+0.46%)
May 29, 2007 58.53 58.63 58.26 58.43 93,900 -0.02(-0.03%)
May 25, 2007 58.37 58.45 58.14 58.45 137,200 +0.14(+0.24%)
May 24, 2007 58.78 58.99 58.18 58.31 155,100 -0.45(-0.77%)
May 23, 2007 58.90 59.11 58.76 58.76 291,200 +0.06(+0.10%)
May 22, 2007 58.75 59.02 58.51 58.70 577,300 -0.13(-0.22%)
May 21, 2007 58.82 58.98 58.65 58.83 322,200 -0.07(-0.13%)
May 18, 2007 58.84 59.03 58.82 58.90 116,500 +0.15(+0.26%)
May 17, 2007 58.75 58.84 58.54 58.75 58,100 -0.03(-0.05%)
May 16, 2007 58.09 58.80 58.35 58.78 141,600 +0.71(+1.22%)
May 15, 2007 58.15 58.62 58.07 58.07 203,600 +0.01(+0.02%)
May 14, 2007 58.50 58.50 57.90 58.06 94,200 -0.44(-0.75%)
May 11, 2007 58.24 58.58 58.19 58.50 324,200 +0.40(+0.69%)
May 10, 2007 58.79 58.79 58.09 58.10 177,600 -0.85(-1.44%)
May 09, 2007 58.55 59.04 58.52 58.95 94,400 +0.47(+0.80%)
May 08, 2007 58.55 58.70 58.42 58.48 216,700 -0.27(-0.46%)
May 07, 2007 58.79 58.86 58.63 58.75 14,600 +0.19(+0.32%)
May 04, 2007 58.67 58.72 58.47 58.56 270,400 +0.17(+0.29%)
May 03, 2007 58.32 58.50 58.16 58.39 30,500 +0.31(+0.53%)
May 02, 2007 58.00 58.26 57.98 58.08 102,800 +0.12(+0.21%)
May 01, 2007 58.00 58.08 57.51 57.96 280,100 +0.30(+0.52%)
Apr 30, 2007 58.27 58.43 57.66 57.66 687,200 -0.56(-0.96%)
Apr 27, 2007 58.14 58.35 57.95 58.22 66,900 -0.14(-0.24%)
Apr 26, 2007 58.32 58.53 58.03 58.36 65,100 -0.01(-0.01%)
Apr 25, 2007 57.92 58.40 57.84 58.37 61,400 +0.72(+1.26%)
Apr 24, 2007 57.82 57.90 57.40 57.64 421,400 -0.24(-0.41%)
Apr 23, 2007 58.40 58.40 57.80 57.88 298,600 -0.46(-0.79%)
Apr 20, 2007 58.47 58.47 58.11 58.34 1,835,900 +0.15(+0.26%)
Apr 19, 2007 57.94 58.36 57.75 58.19 379,300 -0.06(-0.10%)
Apr 18, 2007 57.61 58.44 57.61 58.25 421,100 +0.86(+1.50%)
Apr 17, 2007 57.45 57.67 57.34 57.39 510,300 -0.02(-0.03%)
Apr 16, 2007 56.65 57.70 56.65 57.41 730,600 +1.09(+1.94%)
Apr 13, 2007 55.86 56.36 55.86 56.32 634,600 +0.36(+0.65%)
Apr 12, 2007 55.97 55.97 55.65 55.96 31,700 -0.06(-0.11%)
Apr 11, 2007 56.45 56.45 55.93 56.02 101,400 -0.46(-0.81%)
Apr 10, 2007 56.29 56.52 56.29 56.48 33,100 +0.22(+0.39%)
Apr 09, 2007 56.44 56.50 56.13 56.26 304,300 -0.23(-0.41%)
Apr 05, 2007 56.27 56.50 56.11 56.49 57,100 +0.19(+0.34%)
Apr 04, 2007 56.47 56.59 56.19 56.30 157,600 -0.16(-0.28%)
Apr 03, 2007 56.09 56.60 56.09 56.46 234,900 +0.69(+1.24%)
Apr 02, 2007 56.50 56.50 55.54 55.77 153,300 -1.03(-1.81%)
Mar 30, 2007 56.95 57.03 56.18 56.80 135,300 -0.06(-0.11%)
Mar 29, 2007 56.95 56.95 56.44 56.86 131,700 +0.45(+0.80%)
Mar 28, 2007 56.85 56.85 56.29 56.41 42,600 -0.66(-1.16%)
Mar 27, 2007 57.25 57.25 56.97 57.07 27,100 -0.35(-0.61%)
Mar 26, 2007 57.68 57.68 56.87 57.42 74,100 -0.21(-0.36%)
Mar 23, 2007 57.60 57.84 57.48 57.63 29,800 +0.06(+0.10%)
Mar 22, 2007 58.02 58.02 57.44 57.57 520,100 -0.44(-0.76%)
Mar 21, 2007 56.75 58.22 56.54 58.01 281,900 +1.34(+2.36%)
Mar 20, 2007 56.17 56.74 56.16 56.67 521,200 +0.48(+0.85%)
Mar 19, 2007 56.10 56.33 55.85 56.19 585,000 +0.57(+1.02%)
Mar 16, 2007 56.10 56.29 55.51 55.62 771,500 -0.58(-1.03%)
Mar 15, 2007 55.65 56.56 55.65 56.20 163,200 +0.56(+1.00%)
Mar 14, 2007 55.48 55.84 54.57 55.64 1,654,500 +0.26(+0.47%)
Mar 13, 2007 57.20 56.99 55.38 55.38 2,203,800 -1.82(-3.18%)
Mar 12, 2007 57.08 57.31 57.00 57.20 35,300 -0.12(-0.21%)
Mar 09, 2007 57.58 57.61 57.10 57.32 221,600 +0.06(+0.10%)
Mar 08, 2007 57.15 57.68 57.09 57.26 62,700 +0.40(+0.70%)
Mar 07, 2007 57.23 57.28 56.83 56.86 173,900 -0.47(-0.82%)
Mar 06, 2007 56.67 57.43 56.52 57.33 2,309,300 +1.13(+2.01%)
Mar 05, 2007 56.62 57.06 56.20 56.20 301,100 -1.02(-1.78%)
Mar 02, 2007 57.40 57.72 57.22 57.22 135,200 -0.43(-0.75%)
Mar 01, 2007 57.00 57.89 56.65 57.65 126,400 -0.14(-0.24%)
Feb 28, 2007 57.60 58.13 57.12 57.79 615,200 +0.25(+0.43%)
Feb 27, 2007 59.02 59.02 57.16 57.54 124,900 -1.85(-3.11%)
Feb 26, 2007 59.77 60.41 59.11 59.39 366,600 -0.26(-0.44%)
Feb 23, 2007 60.11 60.11 59.38 59.65 1,417,800 -0.50(-0.83%)
Feb 22, 2007 60.25 60.31 59.89 60.15 2,275,600 -0.07(-0.12%)
Feb 21, 2007 60.15 60.25 60.08 60.22 138,900 -0.19(-0.31%)
Feb 20, 2007 60.18 60.41 60.01 60.41 39,200 +0.26(+0.43%)
Feb 16, 2007 60.06 60.15 60.01 60.15 24,700 +0.10(+0.17%)
Feb 15, 2007 60.08 60.08 59.92 60.05 2,500 +0.07(+0.12%)
Feb 14, 2007 59.66 60.01 59.66 59.98 21,300 +0.35(+0.59%)
Feb 13, 2007 59.32 59.63 59.30 59.63 98,500 +0.52(+0.88%)
Feb 12, 2007 59.07 59.19 59.04 59.11 800 +0.20(+0.34%)
Feb 09, 2007 59.41 59.43 58.78 58.91 158,300 -0.41(-0.69%)
Feb 08, 2007 59.30 59.39 59.07 59.32 8,400 -0.34(-0.57%)
Feb 07, 2007 59.45 59.66 59.42 59.66 1,500 +0.26(+0.44%)
Feb 06, 2007 59.18 59.50 59.18 59.40 36,000 +0.30(+0.51%)
Feb 05, 2007 59.01 59.16 58.93 59.10 2,900 -0.01(-0.02%)
Feb 02, 2007 59.04 59.20 58.97 59.11 8,300 +0.11(+0.19%)
Feb 01, 2007 58.80 59.03 58.79 59.00 165,500 +0.45(+0.77%)
Jan 31, 2007 58.20 58.86 58.13 58.55 280,300 +0.36(+0.62%)
Jan 30, 2007 57.99 58.27 57.92 58.19 13,500 +0.18(+0.31%)
Jan 29, 2007 58.19 58.21 57.96 58.01 25,100 -0.25(-0.43%)
Jan 26, 2007 58.07 58.28 57.98 58.26 101,800 +0.08(+0.14%)
Jan 25, 2007 58.61 58.61 58.07 58.18 37,800 -0.36(-0.61%)
Jan 24, 2007 58.47 58.54 58.40 58.54 16,900 +0.18(+0.31%)
Jan 23, 2007 58.38 58.38 58.06 58.36 247,500 +0.06(+0.10%)
Jan 22, 2007 58.33 58.36 58.20 58.30 99,400 -0.05(-0.09%)
Jan 19, 2007 58.34 58.42 58.15 58.35 200,800 +0.07(+0.12%)
Jan 18, 2007 58.19 58.44 58.19 58.28 171,000 +0.15(+0.26%)
Jan 17, 2007 58.25 58.34 58.08 58.13 159,600 -0.07(-0.12%)
Jan 16, 2007 58.34 58.39 58.14 58.20 175,900 -0.02(-0.03%)
Jan 12, 2007 58.25 58.34 58.14 58.22 12,300 +0.03(+0.05%)
Jan 11, 2007 58.16 58.28 58.08 58.19 134,200 +0.06(+0.10%)
Jan 10, 2007 57.97 58.17 57.84 58.13 35,100 +0.08(+0.14%)
Jan 09, 2007 58.26 58.26 57.76 58.05 95,100 -0.12(-0.21%)
Jan 08, 2007 57.71 58.18 57.60 58.17 11,600 +0.15(+0.26%)
Jan 05, 2007 58.23 58.24 58.02 58.02 18,100 -0.59(-1.01%)
Jan 04, 2007 58.54 58.67 58.30 58.61 13,700 -0.02(-0.03%)
Jan 03, 2007 58.74 58.98 58.42 58.63 116,600 +0.38(+0.65%)
Dec 29, 2006 58.78 58.78 58.25 58.25 81,900 -0.73(-1.24%)
Dec 28, 2006 59.00 59.03 58.77 58.98 17,400 -0.12(-0.20%)
Dec 27, 2006 58.85 59.10 58.85 59.10 49,300 +0.47(+0.80%)
Dec 26, 2006 58.49 58.68 58.46 58.63 190,400 +0.32(+0.55%)
Dec 22, 2006 58.37 58.39 58.18 58.31 174,700 -0.20(-0.34%)
Dec 21, 2006 58.60 58.67 58.50 58.51 53,400 +0.04(+0.07%)
Dec 20, 2006 58.43 58.52 58.41 58.47 91,500 +0.12(+0.21%)
Dec 19, 2006 58.33 58.41 58.13 58.35 75,200 +0.00(+0.00%)
Dec 18, 2006 58.31 58.40 58.21 58.35 182,700 +0.17(+0.29%)
Dec 15, 2006 58.05 58.21 58.05 58.18 4,200 -0.40(-0.68%)
Dec 14, 2006 58.13 58.63 58.08 58.58 93,300 +0.31(+0.53%)
Dec 13, 2006 58.03 58.27 58.01 58.27 94,800 +0.26(+0.45%)
Dec 12, 2006 57.75 58.01 57.64 58.01 95,100 +0.26(+0.45%)
Dec 11, 2006 57.85 57.86 57.67 57.75 12,400 +0.29(+0.50%)
Dec 08, 2006 57.29 57.56 57.20 57.46 81,600 +0.07(+0.12%)
Dec 07, 2006 57.60 57.75 57.39 57.39 33,600 -0.15(-0.26%)
Dec 06, 2006 57.51 57.60 57.46 57.54 57,800 -0.03(-0.05%)
Dec 05, 2006 57.51 57.59 57.51 57.57 57,200 +0.14(+0.24%)
Dec 04, 2006 56.94 57.56 56.94 57.43 6,100 +0.96(+1.70%)
Dec 01, 2006 56.54 56.81 56.32 56.47 136,000 -0.23(-0.41%)
Nov 30, 2006 56.97 56.97 56.37 56.70 54,300 -0.11(-0.19%)
Nov 29, 2006 56.71 56.91 56.58 56.81 299,200 +0.56(+1.00%)
Nov 28, 2006 56.35 56.36 56.17 56.25 35,000 -0.11(-0.20%)
Nov 27, 2006 56.84 56.84 56.28 56.36 245,000 -0.64(-1.12%)
Nov 24, 2006 56.85 57.11 56.85 57.00 21,300 -0.12(-0.21%)
Nov 22, 2006 57.15 57.15 57.08 57.12 2,300 -0.03(-0.05%)
Nov 21, 2006 57.22 57.22 57.13 57.15 29,400 -0.30(-0.52%)
Nov 20, 2006 57.45 57.45 57.35 57.45 23,700 +0.01(+0.02%)
Nov 17, 2006 57.42 57.44 57.27 57.44 66,100 -0.04(-0.07%)
Nov 16, 2006 57.39 57.57 57.33 57.48 196,800 +0.34(+0.60%)
Nov 15, 2006 57.30 57.35 57.11 57.14 32,700 -0.14(-0.24%)
Nov 14, 2006 56.80 57.28 56.78 57.28 6,300 +0.08(+0.14%)
Nov 13, 2006 57.30 57.31 57.14 57.20 39,400 +0.08(+0.14%)
Nov 10, 2006 57.24 57.24 56.94 57.12 161,200 +0.07(+0.12%)
Nov 09, 2006 57.07 57.12 57.00 57.05 85,600 -0.18(-0.31%)
Nov 08, 2006 57.08 57.35 57.08 57.23 41,400 +0.14(+0.25%)
Nov 07, 2006 57.00 57.24 56.99 57.09 57,900 +0.13(+0.23%)
Nov 06, 2006 56.50 56.96 56.50 56.96 47,200 +0.66(+1.17%)
Nov 03, 2006 56.65 56.65 56.30 56.30 177,400 -0.14(-0.25%)
Nov 02, 2006 56.40 56.56 56.32 56.44 200,400 -0.17(-0.30%)
Nov 01, 2006 57.24 57.24 56.60 56.61 392,400 -0.51(-0.89%)
Oct 31, 2006 57.31 57.33 57.10 57.12 349,100 +0.06(+0.11%)
Oct 30, 2006 56.84 57.15 56.84 57.06 15,000 +0.19(+0.33%)
Oct 27, 2006 57.00 57.15 56.87 56.87 297,500 -0.32(-0.56%)
Oct 26, 2006 57.08 57.28 56.92 57.19 167,300 +0.22(+0.39%)
Oct 25, 2006 56.84 57.02 56.68 56.97 262,500 +0.12(+0.21%)
Oct 24, 2006 56.81 56.85 56.74 56.85 185,300 -0.10(-0.18%)
Oct 23, 2006 56.48 57.05 56.48 56.95 108,200 +0.28(+0.49%)
Oct 20, 2006 56.55 56.70 56.55 56.67 139,100 +0.09(+0.16%)
Oct 19, 2006 56.48 56.63 56.42 56.58 466,600 -0.42(-0.74%)
Oct 18, 2006 57.19 57.19 56.81 57.00 6,100 -0.06(-0.11%)
Oct 17, 2006 56.73 57.18 56.72 57.06 49,600 -0.02(-0.04%)
Oct 16, 2006 57.29 57.29 57.02 57.08 31,400 -0.35(-0.61%)
Oct 13, 2006 57.38 57.46 57.27 57.43 220,900 -0.03(-0.05%)
Oct 12, 2006 57.42 57.48 57.27 57.46 28,700 +0.28(+0.49%)
Oct 11, 2006 56.75 57.22 56.70 57.18 48,300 +0.05(+0.09%)
Oct 10, 2006 57.45 57.45 57.11 57.13 123,300 -0.06(-0.10%)
Oct 09, 2006 57.05 57.20 56.81 57.19 154,300 +0.15(+0.26%)
Oct 06, 2006 56.96 57.15 56.92 57.04 148,900 -0.30(-0.52%)
Oct 05, 2006 57.38 57.38 57.23 57.34 175,000 -0.12(-0.21%)
Oct 04, 2006 56.97 57.48 56.94 57.46 110,900 +0.47(+0.82%)
Oct 03, 2006 56.61 57.00 56.60 56.99 24,300 +0.60(+1.07%)
Oct 02, 2006 56.49 56.65 56.32 56.39 79,600 -0.24(-0.42%)
Sep 29, 2006 56.88 56.97 56.63 56.63 10,700 -0.22(-0.39%)
Sep 28, 2006 56.68 56.91 56.68 56.85 26,000 +0.21(+0.37%)
Sep 27, 2006 56.64 56.94 56.64 56.64 181,500 -0.16(-0.28%)
Sep 26, 2006 56.75 56.80 56.35 56.80 134,900 +0.15(+0.26%)
Sep 25, 2006 56.21 56.77 56.11 56.65 77,900 +0.50(+0.89%)
Sep 22, 2006 56.21 56.26 56.06 56.15 14,700 +0.01(+0.02%)
Sep 21, 2006 56.51 56.51 55.97 56.14 41,000 -0.41(-0.73%)
Sep 20, 2006 56.58 56.58 56.41 56.55 16,100 +0.58(+1.04%)
Sep 19, 2006 55.88 55.97 55.78 55.97 9,000 -0.02(-0.04%)
Sep 18, 2006 55.99 56.12 55.81 55.99 10,200 -0.07(-0.12%)
Sep 15, 2006 56.41 56.41 56.02 56.06 62,600 -0.20(-0.36%)
Sep 14, 2006 56.13 56.26 56.04 56.26 97,200 -0.03(-0.05%)
Sep 13, 2006 55.80 56.35 55.80 56.29 36,600 +0.26(+0.46%)
Sep 12, 2006 55.47 56.07 55.47 56.03 185,000 +0.64(+1.16%)
Sep 11, 2006 55.30 55.40 55.26 55.39 43,200 -0.06(-0.11%)
Sep 08, 2006 55.15 55.49 54.91 55.45 252,800 +0.34(+0.62%)
Sep 07, 2006 55.68 55.68 55.08 55.11 16,100 -0.62(-1.11%)
Sep 06, 2006 55.69 55.81 55.59 55.73 26,900 -0.09(-0.16%)
Sep 05, 2006 55.67 55.96 55.67 55.82 43,800 +0.17(+0.31%)
Sep 01, 2006 55.63 55.65 55.45 55.65 12,400 +0.12(+0.22%)
Aug 31, 2006 55.67 55.69 55.44 55.53 47,000 -0.11(-0.20%)
Aug 30, 2006 55.81 55.81 55.64 55.64 17,200 +0.22(+0.40%)
Aug 29, 2006 55.75 55.75 55.36 55.42 83,900 -0.37(-0.66%)
Aug 28, 2006 55.58 55.81 55.37 55.79 39,300 +0.32(+0.58%)
Aug 25, 2006 55.52 55.52 55.29 55.47 136,400 -0.30(-0.54%)
Aug 24, 2006 55.88 55.88 55.75 55.77 56,900 +0.06(+0.11%)
Aug 23, 2006 55.90 55.90 55.60 55.71 44,200 -0.13(-0.23%)
Aug 22, 2006 55.86 56.02 55.80 55.84 15,000 -0.02(-0.04%)
Aug 21, 2006 55.97 56.02 55.78 55.86 86,600 -0.26(-0.46%)
Aug 18, 2006 56.24 56.24 55.92 56.12 75,800 +0.02(+0.04%)
Aug 17, 2006 55.93 56.10 55.92 56.10 208,000 -0.06(-0.11%)
Aug 16, 2006 55.93 56.19 55.92 56.16 18,700 +0.25(+0.45%)
Aug 15, 2006 55.79 55.93 55.66 55.91 177,500 +0.94(+1.71%)
Aug 14, 2006 55.45 55.47 54.89 54.97 321,200 -0.11(-0.20%)
Aug 11, 2006 55.02 55.14 54.85 55.08 200,400 -0.26(-0.47%)
Aug 10, 2006 55.09 55.42 55.07 55.34 30,500 +0.07(+0.13%)
Aug 09, 2006 56.16 56.19 55.27 55.27 39,400 -0.70(-1.25%)
Aug 08, 2006 56.69 56.69 55.97 55.97 179,200 -0.32(-0.57%)
Aug 07, 2006 56.25 56.51 56.24 56.29 388,000 -0.13(-0.23%)
Aug 04, 2006 56.78 56.97 56.23 56.42 439,200 +0.17(+0.30%)
Aug 03, 2006 55.91 56.34 55.80 56.25 69,900 +0.48(+0.86%)
Aug 02, 2006 55.67 55.88 55.67 55.77 6,800 +0.13(+0.23%)
Aug 01, 2006 55.54 55.74 55.32 55.64 30,400 +0.00(+0.00%)
Jul 31, 2006 55.76 55.76 55.51 55.64 160,900 -0.28(-0.50%)
Jul 28, 2006 55.48 56.01 55.39 55.92 187,200 +1.11(+2.03%)
Jul 27, 2006 55.26 55.34 54.78 54.81 139,700 -0.46(-0.83%)
Jul 26, 2006 55.24 55.44 55.03 55.27 22,200 +0.01(+0.02%)
Jul 25, 2006 54.91 55.30 54.91 55.26 33,500 +0.14(+0.25%)
Jul 24, 2006 54.87 55.12 54.78 55.12 759,000 +0.57(+1.04%)
Jul 21, 2006 54.81 54.81 54.38 54.55 518,000 -0.32(-0.58%)
Jul 20, 2006 55.07 55.19 54.75 54.87 493,100 -0.15(-0.27%)
Jul 19, 2006 53.93 55.02 53.93 55.02 472,000 +1.72(+3.23%)
Jul 18, 2006 53.34 53.34 53.11 53.30 395,300 -0.04(-0.07%)
Jul 17, 2006 53.07 53.38 52.99 53.34 20,900 +0.30(+0.57%)
Jul 14, 2006 52.94 53.11 52.80 53.04 211,700 +0.13(+0.25%)
Jul 13, 2006 53.20 53.49 52.87 52.91 97,400 -0.68(-1.27%)
Jul 12, 2006 54.17 54.26 53.59 53.59 7,000 -0.54(-1.00%)
Jul 11, 2006 53.60 54.13 53.52 54.13 83,100 +0.15(+0.28%)
Jul 10, 2006 54.00 54.09 53.98 53.98 26,700 +0.22(+0.41%)
Jul 07, 2006 53.77 54.14 53.76 53.76 87,000 -0.08(-0.15%)
Jul 06, 2006 53.93 53.99 53.67 53.84 3,300 +0.16(+0.30%)
Jul 05, 2006 53.70 53.76 53.68 53.68 17,700 -0.58(-1.06%)
Jul 03, 2006 53.98 54.30 53.85 54.26 48,800 +0.53(+0.98%)
Jun 30, 2006 54.23 54.27 53.73 53.73 351,300 -0.42(-0.78%)
Jun 29, 2006 53.38 54.22 53.16 54.15 177,000 +1.13(+2.13%)
Jun 28, 2006 53.00 53.07 53.00 53.02 80,800 +0.17(+0.32%)
Jun 27, 2006 53.15 53.21 52.85 52.85 106,400 -0.36(-0.68%)
Jun 26, 2006 52.79 53.21 52.79 53.21 71,700 +0.41(+0.78%)
Jun 23, 2006 52.77 53.00 52.53 52.80 182,400 -0.46(-0.86%)
Jun 22, 2006 53.34 53.39 53.13 53.26 108,000 -0.10(-0.19%)
Jun 21, 2006 53.46 53.63 53.34 53.36 108,400 +0.18(+0.34%)
Jun 20, 2006 53.20 53.37 53.14 53.18 118,000 +0.16(+0.30%)
Jun 19, 2006 53.65 53.65 53.01 53.02 122,500 -0.46(-0.86%)
Jun 16, 2006 53.82 53.82 53.31 53.48 250,000 -0.72(-1.33%)
Jun 15, 2006 53.56 54.30 53.40 54.20 476,200 +1.05(+1.98%)
Jun 14, 2006 53.83 53.83 52.57 53.15 1,805,700 -0.68(-1.26%)
Jun 13, 2006 54.50 54.77 53.62 53.83 181,500 -1.00(-1.82%)
Jun 12, 2006 55.36 55.36 54.80 54.83 87,500 -0.47(-0.85%)
Jun 09, 2006 55.35 55.54 55.20 55.30 40,200 -0.09(-0.16%)
Jun 08, 2006 54.94 55.55 54.56 55.39 376,200 +0.20(+0.36%)
Jun 07, 2006 55.00 55.59 55.00 55.19 126,300 +0.39(+0.71%)
Jun 06, 2006 55.12 55.12 54.35 54.80 98,000 -0.09(-0.16%)
Jun 05, 2006 55.65 55.67 54.84 54.89 156,900 -0.85(-1.52%)
Jun 02, 2006 55.98 55.98 55.63 55.74 335,100 +0.31(+0.56%)
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.