S&P Bank ETF SPDR (NY: KBE )

46.21 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.73 42.08 40.61 40.61 1,050,913 -0.90(-2.18%)
Jul 30, 2007 40.81 41.68 40.57 41.51 873,534 +0.79(+1.93%)
Jul 27, 2007 41.15 41.63 40.72 40.72 569,038 -0.34(-0.82%)
Jul 26, 2007 41.59 41.59 40.58 41.06 3,173,608 -1.01(-2.41%)
Jul 25, 2007 42.07 42.38 40.85 42.08 3,459,400 +0.30(+0.71%)
Jul 24, 2007 42.44 42.67 41.60 41.78 401,965 -1.21(-2.82%)
Jul 23, 2007 43.34 43.44 42.98 42.99 289,736 -0.12(-0.27%)
Jul 20, 2007 43.62 43.86 42.89 43.11 976,729 -0.63(-1.44%)
Jul 19, 2007 44.30 44.35 43.52 43.73 564,711 -0.29(-0.66%)
Jul 18, 2007 44.45 44.45 43.56 44.03 568,529 -0.64(-1.44%)
Jul 17, 2007 44.47 44.91 44.47 44.67 1,014,648 +0.20(+0.46%)
Jul 16, 2007 44.40 44.79 44.37 44.47 261,487 +0.06(+0.14%)
Jul 13, 2007 44.33 44.60 44.21 44.40 386,442 +0.04(+0.09%)
Jul 12, 2007 43.56 44.36 43.56 44.36 1,081,070 +1.12(+2.60%)
Jul 11, 2007 43.03 43.42 42.98 43.24 1,682,301 +0.15(+0.35%)
Jul 10, 2007 43.69 43.90 43.04 43.09 2,026,625 -0.78(-1.77%)
Jul 09, 2007 44.12 44.15 43.85 43.87 68,966 -0.31(-0.71%)
Jul 06, 2007 44.08 44.22 43.94 44.18 149,385 +0.05(+0.12%)
Jul 05, 2007 44.29 44.36 43.98 44.13 291,135 -0.20(-0.46%)
Jul 03, 2007 44.14 44.52 44.14 44.33 244,055 +0.28(+0.64%)
Jul 02, 2007 43.85 44.10 43.74 44.05 131,825 +0.45(+1.03%)
Jun 29, 2007 44.03 44.17 43.30 43.60 210,717 -0.40(-0.91%)
Jun 28, 2007 43.69 44.21 43.62 44.00 717,150 +0.09(+0.21%)
Jun 27, 2007 43.33 43.92 43.29 43.91 680,631 +0.33(+0.76%)
Jun 26, 2007 43.79 44.00 43.56 43.58 532,009 -0.02(-0.04%)
Jun 25, 2007 43.97 44.25 43.49 43.59 283,373 -0.26(-0.59%)
Jun 22, 2007 44.39 44.32 43.72 43.85 163,382 -0.70(-1.57%)
Jun 21, 2007 44.50 44.65 44.10 44.55 332,999 +0.01(+0.02%)
Jun 20, 2007 45.29 45.31 44.53 44.54 414,435 -0.68(-1.51%)
Jun 19, 2007 45.01 45.26 45.01 45.23 100,268 +0.21(+0.47%)
Jun 18, 2007 45.03 45.09 44.88 45.02 230,440 +0.06(+0.14%)
Jun 15, 2007 45.10 45.24 44.19 44.95 1,038,570 -0.64(-1.40%)
Jun 14, 2007 45.69 45.84 45.58 45.59 203,082 -0.07(-0.16%)
Jun 13, 2007 44.98 45.66 44.98 45.66 372,063 +0.75(+1.68%)
Jun 12, 2007 45.35 45.47 44.91 44.91 357,811 -0.55(-1.21%)
Jun 11, 2007 45.23 45.62 45.13 45.46 76,728 +0.18(+0.40%)
Jun 08, 2007 44.79 45.27 44.71 45.27 314,421 +0.50(+1.12%)
Jun 07, 2007 45.23 45.36 44.77 44.77 755,706 -0.59(-1.30%)
Jun 06, 2007 45.54 45.61 45.27 45.36 86,144 -0.40(-0.88%)
Jun 05, 2007 45.98 45.94 45.67 45.76 249,781 -0.35(-0.77%)
Jun 04, 2007 46.07 46.13 46.05 46.12 212,371 -0.07(-0.15%)
Jun 01, 2007 46.17 46.28 46.11 46.19 322,565 +0.17(+0.38%)
May 31, 2007 46.24 46.26 45.94 46.01 170,253 -0.12(-0.26%)
May 30, 2007 45.91 46.15 45.74 46.13 156,129 +0.21(+0.46%)
May 29, 2007 46.00 46.08 45.79 45.92 119,482 -0.02(-0.03%)
May 25, 2007 45.87 45.94 45.69 45.94 174,579 +0.11(+0.24%)
May 24, 2007 46.19 46.36 45.72 45.83 197,356 -0.35(-0.77%)
May 23, 2007 46.29 46.45 46.18 46.18 370,536 +0.05(+0.10%)
May 22, 2007 46.17 46.38 45.98 46.13 734,583 -0.10(-0.22%)
May 21, 2007 46.23 46.35 46.09 46.23 409,982 -0.06(-0.13%)
May 18, 2007 46.24 46.39 46.23 46.29 148,240 +0.12(+0.26%)
May 17, 2007 46.17 46.24 46.01 46.17 73,929 -0.02(-0.05%)
May 16, 2007 45.65 46.21 45.86 46.19 180,178 +0.56(+1.22%)
May 15, 2007 45.70 46.07 45.64 45.64 259,070 +0.01(+0.02%)
May 14, 2007 45.97 45.97 45.50 45.63 119,864 -0.35(-0.75%)
May 11, 2007 45.77 46.04 45.73 45.97 412,527 +0.31(+0.69%)
May 10, 2007 46.20 46.20 45.65 45.66 225,986 -0.67(-1.44%)
May 09, 2007 46.01 46.40 45.99 46.33 120,118 +0.37(+0.80%)
May 08, 2007 46.01 46.13 45.91 45.96 275,739 -0.21(-0.46%)
May 07, 2007 46.20 46.26 46.08 46.17 18,577 +0.15(+0.32%)
May 04, 2007 46.11 46.15 45.95 46.02 344,069 +0.13(+0.29%)
May 03, 2007 45.83 45.97 45.71 45.89 38,809 +0.24(+0.53%)
May 02, 2007 45.58 45.79 45.57 45.64 130,807 +0.09(+0.21%)
May 01, 2007 45.58 45.64 45.20 45.55 356,412 +0.24(+0.52%)
Apr 30, 2007 45.79 45.92 45.31 45.31 874,425 -0.44(-0.96%)
Apr 27, 2007 45.69 45.86 45.54 45.75 85,126 -0.11(-0.24%)
Apr 26, 2007 45.83 46.00 45.61 45.86 82,836 -0.01(-0.01%)
Apr 25, 2007 45.52 45.90 45.46 45.87 78,128 +0.57(+1.26%)
Apr 24, 2007 45.44 45.50 45.11 45.30 536,208 -0.19(-0.41%)
Apr 23, 2007 45.90 45.90 45.42 45.49 379,952 -0.36(-0.79%)
Apr 20, 2007 45.95 45.95 45.67 45.85 2,336,084 +0.12(+0.26%)
Apr 19, 2007 45.53 45.86 45.38 45.73 482,638 -0.05(-0.10%)
Apr 18, 2007 45.27 45.93 45.27 45.78 535,827 +0.68(+1.50%)
Apr 17, 2007 45.15 45.32 45.06 45.10 649,329 -0.02(-0.03%)
Apr 16, 2007 44.52 45.35 44.52 45.12 929,649 +0.86(+1.94%)
Apr 13, 2007 43.90 44.29 43.90 44.26 807,494 +0.28(+0.65%)
Apr 12, 2007 43.99 43.99 43.73 43.98 40,336 -0.05(-0.11%)
Apr 11, 2007 44.36 44.36 43.95 44.03 129,026 -0.36(-0.81%)
Apr 10, 2007 44.24 44.42 44.24 44.39 42,117 +0.17(+0.39%)
Apr 09, 2007 44.36 44.40 44.11 44.21 387,205 -0.18(-0.41%)
Apr 05, 2007 44.22 44.40 44.10 44.39 72,656 +0.15(+0.34%)
Apr 04, 2007 44.38 44.47 44.16 44.25 200,537 -0.13(-0.28%)
Apr 03, 2007 44.08 44.48 44.08 44.37 298,897 +0.54(+1.24%)
Apr 02, 2007 44.40 44.40 43.65 43.83 195,066 -0.81(-1.81%)
Mar 30, 2007 44.76 44.82 44.15 44.64 172,162 -0.05(-0.11%)
Mar 29, 2007 44.76 44.76 44.36 44.69 167,581 +0.35(+0.80%)
Mar 28, 2007 44.68 44.68 44.24 44.33 54,206 -0.52(-1.16%)
Mar 27, 2007 44.99 44.99 44.77 44.85 34,483 -0.28(-0.61%)
Mar 26, 2007 45.33 45.33 44.69 45.13 94,288 -0.16(-0.36%)
Mar 23, 2007 45.27 45.46 45.17 45.29 37,918 +0.05(+0.10%)
Mar 22, 2007 45.60 45.60 45.14 45.24 661,799 -0.35(-0.76%)
Mar 21, 2007 44.60 45.75 44.43 45.59 358,702 +1.05(+2.36%)
Mar 20, 2007 44.14 44.59 44.14 44.54 663,199 +0.38(+0.85%)
Mar 19, 2007 44.09 44.27 43.89 44.16 744,381 +0.45(+1.02%)
Mar 16, 2007 44.09 44.24 43.62 43.71 981,692 -0.46(-1.03%)
Mar 15, 2007 43.73 44.45 43.73 44.17 207,663 +0.44(+1.00%)
Mar 14, 2007 43.60 43.88 42.88 43.73 2,105,262 +0.21(+0.47%)
Mar 13, 2007 44.95 44.79 43.52 43.52 2,804,217 -1.43(-3.18%)
Mar 12, 2007 44.86 45.04 44.79 44.95 44,917 -0.09(-0.21%)
Mar 09, 2007 45.25 45.27 44.87 45.05 281,974 +0.05(+0.10%)
Mar 08, 2007 44.91 45.33 44.87 45.00 79,782 +0.31(+0.70%)
Mar 07, 2007 44.98 45.02 44.66 44.69 221,278 -0.37(-0.82%)
Mar 06, 2007 44.54 45.13 44.42 45.05 2,938,460 +0.89(+2.01%)
Mar 05, 2007 44.50 44.84 44.17 44.17 383,133 -0.80(-1.78%)
Mar 02, 2007 45.11 45.36 44.97 44.97 172,034 -0.34(-0.75%)
Mar 01, 2007 44.80 45.49 44.52 45.31 160,837 -0.11(-0.24%)
Feb 28, 2007 45.27 45.68 44.89 45.42 782,809 +0.20(+0.43%)
Feb 27, 2007 46.38 46.38 44.92 45.22 158,928 -1.45(-3.12%)
Feb 26, 2007 46.97 47.48 46.45 46.67 466,478 -0.20(-0.44%)
Feb 23, 2007 47.24 47.24 46.67 46.88 1,804,074 -0.39(-0.83%)
Feb 22, 2007 47.35 47.40 47.07 47.27 2,895,579 -0.06(-0.12%)
Feb 21, 2007 47.27 47.35 47.22 47.33 176,742 -0.15(-0.31%)
Feb 20, 2007 47.29 47.48 47.16 47.48 49,879 +0.20(+0.43%)
Feb 16, 2007 47.20 47.27 47.16 47.27 31,429 +0.08(+0.17%)
Feb 15, 2007 47.22 47.22 47.09 47.19 3,181 +0.06(+0.12%)
Feb 14, 2007 46.89 47.16 46.89 47.14 27,103 +0.28(+0.59%)
Feb 13, 2007 46.62 46.86 46.60 46.86 125,335 +0.41(+0.88%)
Feb 12, 2007 46.42 46.52 46.40 46.45 1,017 +0.16(+0.34%)
Feb 09, 2007 46.69 46.71 46.19 46.30 201,428 -0.32(-0.69%)
Feb 08, 2007 46.60 46.67 46.42 46.62 10,688 -0.27(-0.57%)
Feb 07, 2007 46.72 46.89 46.70 46.89 1,908 +0.20(+0.44%)
Feb 06, 2007 46.51 46.76 46.51 46.68 45,808 +0.24(+0.51%)
Feb 05, 2007 46.38 46.49 46.31 46.45 3,690 -0.01(-0.02%)
Feb 02, 2007 46.40 46.52 46.34 46.45 10,561 +0.09(+0.19%)
Feb 01, 2007 46.21 46.39 46.20 46.37 210,589 +0.35(+0.77%)
Jan 31, 2007 45.74 46.26 45.68 46.01 356,666 +0.28(+0.62%)
Jan 30, 2007 45.57 45.79 45.52 45.73 17,178 +0.14(+0.31%)
Jan 29, 2007 45.73 45.75 45.55 45.59 31,938 -0.20(-0.43%)
Jan 26, 2007 45.64 45.80 45.57 45.79 129,535 +0.06(+0.14%)
Jan 25, 2007 46.06 46.06 45.64 45.72 48,098 -0.28(-0.62%)
Jan 24, 2007 45.95 46.01 45.90 46.01 21,504 +0.14(+0.31%)
Jan 23, 2007 45.88 45.88 45.63 45.86 314,930 +0.05(+0.10%)
Jan 22, 2007 45.84 45.86 45.74 45.82 126,481 -0.04(-0.09%)
Jan 19, 2007 45.85 45.91 45.70 45.86 255,507 +0.05(+0.12%)
Jan 18, 2007 45.73 45.93 45.73 45.80 217,588 +0.12(+0.26%)
Jan 17, 2007 45.78 45.85 45.64 45.68 203,082 -0.05(-0.12%)
Jan 16, 2007 45.85 45.89 45.69 45.74 223,823 -0.02(-0.03%)
Jan 12, 2007 45.78 45.85 45.69 45.75 15,651 +0.02(+0.05%)
Jan 11, 2007 45.71 45.80 45.64 45.73 170,762 +0.05(+0.10%)
Jan 10, 2007 45.56 45.71 45.46 45.68 44,662 +0.06(+0.14%)
Jan 09, 2007 45.79 45.79 45.39 45.62 121,009 -0.09(-0.21%)
Jan 08, 2007 45.35 45.72 45.27 45.72 14,760 +0.12(+0.26%)
Jan 05, 2007 45.76 45.77 45.60 45.60 23,031 -0.46(-1.01%)
Jan 04, 2007 46.01 46.11 45.82 46.06 17,432 -0.02(-0.03%)
Jan 03, 2007 46.16 46.35 45.91 46.08 148,367 +0.30(+0.65%)
Dec 29, 2006 46.19 46.19 45.78 45.78 104,213 -0.57(-1.24%)
Dec 28, 2006 46.37 46.39 46.19 46.35 22,140 -0.09(-0.20%)
Dec 27, 2006 46.25 46.45 46.25 46.45 62,731 +0.37(+0.80%)
Dec 26, 2006 45.97 46.12 45.94 46.08 242,273 +0.25(+0.55%)
Dec 22, 2006 45.87 45.89 45.72 45.83 222,296 -0.16(-0.34%)
Dec 21, 2006 46.05 46.11 45.97 45.98 67,948 +0.03(+0.07%)
Dec 20, 2006 45.92 45.99 45.90 45.95 116,428 +0.09(+0.21%)
Dec 19, 2006 45.84 45.90 45.68 45.86 95,687 +0.00(+0.00%)
Dec 18, 2006 45.83 45.90 45.75 45.86 232,475 +0.13(+0.29%)
Dec 15, 2006 45.62 45.75 45.62 45.72 5,344 -0.31(-0.68%)
Dec 14, 2006 45.68 46.08 45.64 46.04 118,719 +0.24(+0.53%)
Dec 13, 2006 45.61 45.79 45.59 45.79 120,627 +0.20(+0.45%)
Dec 12, 2006 45.38 45.59 45.30 45.59 121,009 +0.20(+0.45%)
Dec 11, 2006 45.46 45.47 45.32 45.38 15,778 +0.23(+0.50%)
Dec 08, 2006 45.02 45.24 44.95 45.16 103,831 +0.05(+0.12%)
Dec 07, 2006 45.27 45.38 45.10 45.10 42,754 -0.12(-0.26%)
Dec 06, 2006 45.20 45.27 45.16 45.22 73,547 -0.02(-0.05%)
Dec 05, 2006 45.20 45.26 45.20 45.24 72,783 +0.11(+0.24%)
Dec 04, 2006 44.75 45.24 44.75 45.13 7,761 +0.75(+1.70%)
Dec 01, 2006 44.43 44.65 44.26 44.38 173,052 -0.18(-0.41%)
Nov 30, 2006 44.77 44.77 44.30 44.56 69,093 -0.09(-0.19%)
Nov 29, 2006 44.57 44.72 44.47 44.65 380,716 +0.44(+1.00%)
Nov 28, 2006 44.28 44.29 44.14 44.21 44,535 -0.09(-0.20%)
Nov 27, 2006 44.67 44.67 44.23 44.29 311,749 -0.50(-1.12%)
Nov 24, 2006 44.68 44.88 44.68 44.80 27,103 -0.09(-0.21%)
Nov 22, 2006 44.91 44.91 44.86 44.89 2,926 -0.02(-0.05%)
Nov 21, 2006 44.97 44.97 44.90 44.91 37,409 -0.24(-0.52%)
Nov 20, 2006 45.15 45.15 45.07 45.15 30,156 +0.01(+0.02%)
Nov 17, 2006 45.13 45.14 45.01 45.14 84,108 -0.03(-0.07%)
Nov 16, 2006 45.10 45.24 45.05 45.17 250,417 +0.27(+0.60%)
Nov 15, 2006 45.03 45.07 44.88 44.91 41,609 -0.11(-0.24%)
Nov 14, 2006 44.64 45.02 44.62 45.02 8,016 +0.06(+0.14%)
Nov 13, 2006 45.03 45.04 44.91 44.95 50,134 +0.06(+0.14%)
Nov 10, 2006 44.98 44.98 44.75 44.89 205,118 +0.05(+0.12%)
Nov 09, 2006 44.85 44.89 44.80 44.83 108,921 -0.14(-0.31%)
Nov 08, 2006 44.86 45.07 44.86 44.98 52,679 +0.11(+0.25%)
Nov 07, 2006 44.80 44.98 44.79 44.87 73,674 +0.10(+0.23%)
Nov 06, 2006 44.40 44.76 44.40 44.76 60,059 +0.52(+1.17%)
Nov 03, 2006 44.52 44.52 44.25 44.25 225,732 -0.11(-0.25%)
Nov 02, 2006 44.32 44.45 44.26 44.36 254,998 -0.13(-0.30%)
Nov 01, 2006 44.98 44.98 44.48 44.49 499,308 -0.40(-0.89%)
Oct 31, 2006 45.04 45.05 44.87 44.89 444,211 +0.05(+0.11%)
Oct 30, 2006 44.67 44.91 44.67 44.84 19,086 +0.15(+0.33%)
Oct 27, 2006 44.80 44.91 44.69 44.69 378,552 -0.25(-0.56%)
Oct 26, 2006 44.86 45.02 44.73 44.94 212,880 +0.17(+0.39%)
Oct 25, 2006 44.67 44.81 44.54 44.77 334,017 +0.09(+0.21%)
Oct 24, 2006 44.65 44.68 44.59 44.68 235,784 -0.08(-0.18%)
Oct 23, 2006 44.39 44.83 44.39 44.76 137,678 +0.22(+0.49%)
Oct 20, 2006 44.44 44.56 44.44 44.54 176,997 +0.07(+0.16%)
Oct 19, 2006 44.39 44.50 44.34 44.47 593,723 -0.33(-0.74%)
Oct 18, 2006 44.94 44.94 44.65 44.80 7,761 -0.05(-0.11%)
Oct 17, 2006 44.58 44.94 44.58 44.84 63,113 -0.02(-0.03%)
Oct 16, 2006 45.02 45.02 44.81 44.86 39,954 -0.27(-0.61%)
Oct 13, 2006 45.09 45.16 45.01 45.13 281,083 -0.02(-0.05%)
Oct 12, 2006 45.13 45.17 45.01 45.16 36,519 +0.22(+0.49%)
Oct 11, 2006 44.60 44.97 44.56 44.94 61,459 +0.04(+0.09%)
Oct 10, 2006 45.15 45.15 44.88 44.90 156,892 -0.05(-0.10%)
Oct 09, 2006 44.83 44.95 44.65 44.94 196,338 +0.12(+0.26%)
Oct 06, 2006 44.76 44.91 44.73 44.83 189,467 -0.24(-0.52%)
Oct 05, 2006 45.09 45.09 44.98 45.06 222,678 -0.09(-0.21%)
Oct 04, 2006 44.77 45.17 44.75 45.16 141,114 +0.37(+0.82%)
Oct 03, 2006 44.49 44.80 44.48 44.79 30,920 +0.47(+1.07%)
Oct 02, 2006 44.39 44.52 44.26 44.32 101,286 -0.19(-0.42%)
Sep 29, 2006 44.70 44.77 44.50 44.50 13,615 -0.17(-0.39%)
Sep 28, 2006 44.54 44.72 44.54 44.68 33,083 +0.16(+0.37%)
Sep 27, 2006 44.51 44.75 44.51 44.51 230,949 -0.13(-0.28%)
Sep 26, 2006 44.60 44.64 44.28 44.64 171,653 +0.12(+0.26%)
Sep 25, 2006 44.17 44.61 44.10 44.52 99,123 +0.39(+0.89%)
Sep 22, 2006 44.17 44.21 44.06 44.13 18,704 +0.01(+0.02%)
Sep 21, 2006 44.41 44.41 43.99 44.12 52,170 -0.32(-0.72%)
Sep 20, 2006 44.47 44.47 44.33 44.44 20,486 +0.46(+1.04%)
Sep 19, 2006 43.92 43.99 43.84 43.99 11,452 -0.02(-0.04%)
Sep 18, 2006 44.00 44.10 43.86 44.00 12,978 -0.05(-0.12%)
Sep 15, 2006 44.33 44.33 44.03 44.06 79,655 -0.16(-0.36%)
Sep 14, 2006 44.11 44.21 44.04 44.21 123,681 -0.02(-0.05%)
Sep 13, 2006 43.85 44.28 43.85 44.24 46,571 +0.20(+0.46%)
Sep 12, 2006 43.59 44.06 43.59 44.03 235,402 +0.50(+1.16%)
Sep 11, 2006 43.46 43.54 43.43 43.53 54,969 -0.05(-0.11%)
Sep 08, 2006 43.34 43.61 43.15 43.58 321,674 +0.27(+0.62%)
Sep 07, 2006 43.76 43.76 43.29 43.31 20,486 -0.49(-1.11%)
Sep 06, 2006 43.77 43.86 43.69 43.80 34,228 -0.07(-0.16%)
Sep 05, 2006 43.75 43.98 43.75 43.87 55,733 +0.13(+0.31%)
Sep 01, 2006 43.72 43.73 43.58 43.73 15,778 +0.09(+0.22%)
Aug 31, 2006 43.75 43.77 43.57 43.64 59,804 -0.09(-0.20%)
Aug 30, 2006 43.86 43.86 43.73 43.73 21,886 +0.17(+0.40%)
Aug 29, 2006 43.81 43.81 43.51 43.55 106,758 -0.29(-0.66%)
Aug 28, 2006 43.68 43.86 43.51 43.84 50,007 +0.25(+0.58%)
Aug 25, 2006 43.63 43.63 43.45 43.59 173,561 -0.24(-0.54%)
Aug 24, 2006 43.92 43.92 43.81 43.83 72,402 +0.05(+0.11%)
Aug 23, 2006 43.93 43.93 43.70 43.78 56,242 -0.10(-0.23%)
Aug 22, 2006 43.90 44.03 43.85 43.88 19,086 -0.02(-0.04%)
Aug 21, 2006 43.99 44.03 43.84 43.90 110,193 -0.20(-0.46%)
Aug 18, 2006 44.20 44.20 43.95 44.10 96,451 +0.02(+0.04%)
Aug 17, 2006 43.95 44.09 43.95 44.09 264,668 -0.05(-0.11%)
Aug 16, 2006 43.95 44.16 43.95 44.14 23,794 +0.20(+0.45%)
Aug 15, 2006 43.84 43.95 43.74 43.94 225,859 +0.74(+1.71%)
Aug 14, 2006 43.58 43.59 43.14 43.20 408,709 -0.09(-0.20%)
Aug 11, 2006 43.24 43.33 43.11 43.29 254,998 -0.20(-0.47%)
Aug 10, 2006 43.29 43.55 43.28 43.49 38,809 +0.05(+0.13%)
Aug 09, 2006 44.14 44.16 43.44 43.44 50,134 -0.55(-1.25%)
Aug 08, 2006 44.55 44.55 43.99 43.99 228,022 -0.25(-0.57%)
Aug 07, 2006 44.21 44.41 44.20 44.24 493,709 -0.10(-0.23%)
Aug 04, 2006 44.62 44.77 44.19 44.34 558,858 +0.13(+0.30%)
Aug 03, 2006 43.94 44.28 43.85 44.21 88,944 +0.38(+0.86%)
Aug 02, 2006 43.75 43.92 43.75 43.83 8,652 +0.10(+0.23%)
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.