S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.88 36.07 35.64 35.76 1,476,779 +0.12(+0.34%)
Aug 29, 2019 35.27 35.75 35.25 35.64 1,731,830 +0.72(+2.05%)
Aug 28, 2019 34.33 35.14 34.33 34.92 2,199,468 +0.43(+1.24%)
Aug 27, 2019 35.16 35.28 34.30 34.50 2,010,858 -0.56(-1.59%)
Aug 26, 2019 34.96 35.08 34.71 35.05 1,791,918 +0.31(+0.88%)
Aug 23, 2019 35.57 36.02 34.58 34.75 5,677,649 -1.08(-3.02%)
Aug 22, 2019 35.99 36.11 35.55 35.83 1,464,709 +0.15(+0.42%)
Aug 21, 2019 35.71 35.82 35.56 35.68 1,693,103 +0.21(+0.59%)
Aug 20, 2019 35.74 35.79 35.40 35.47 963,619 -0.50(-1.38%)
Aug 19, 2019 36.19 36.20 35.94 35.97 1,180,125 +0.40(+1.13%)
Aug 16, 2019 34.93 35.65 34.93 35.57 1,918,199 +0.88(+2.54%)
Aug 15, 2019 34.95 35.17 34.59 34.69 1,928,185 -0.23(-0.65%)
Aug 14, 2019 35.13 35.47 34.65 34.92 3,671,046 -1.17(-3.24%)
Aug 13, 2019 35.57 36.67 35.54 36.09 3,064,390 +0.33(+0.93%)
Aug 12, 2019 36.06 36.09 35.70 35.75 2,881,205 -0.77(-2.10%)
Aug 09, 2019 36.52 36.71 36.23 36.52 1,141,965 -0.19(-0.52%)
Aug 08, 2019 36.25 36.84 36.20 36.71 4,580,980 +0.73(+2.04%)
Aug 07, 2019 35.67 36.09 35.24 35.98 3,003,843 -0.45(-1.22%)
Aug 06, 2019 36.33 36.51 35.72 36.43 2,298,476 +0.33(+0.92%)
Aug 05, 2019 36.50 36.61 35.58 36.09 2,136,717 -1.19(-3.19%)
Aug 02, 2019 37.46 37.59 36.79 37.28 4,876,453 -0.31(-0.84%)
Aug 01, 2019 39.03 39.31 37.47 37.60 4,922,384 -1.50(-3.84%)
Jul 31, 2019 39.25 39.49 38.97 39.10 4,446,472 -0.17(-0.44%)
Jul 30, 2019 38.62 39.29 38.57 39.27 1,702,024 +0.37(+0.94%)
Jul 29, 2019 39.15 39.35 38.82 38.91 1,945,064 -0.34(-0.87%)
Jul 26, 2019 38.81 39.32 38.72 39.25 1,562,200 +0.52(+1.33%)
Jul 25, 2019 39.15 39.28 38.60 38.73 4,288,600 -0.39(-1.00%)
Jul 24, 2019 38.16 39.23 38.13 39.12 2,762,252 +0.84(+2.19%)
Jul 23, 2019 37.81 38.31 37.74 38.29 1,985,727 +0.48(+1.27%)
Jul 22, 2019 37.96 37.97 37.61 37.81 4,767,036 -0.21(-0.55%)
Jul 19, 2019 37.81 38.26 37.81 38.02 1,651,171 +0.24(+0.65%)
Jul 18, 2019 37.34 37.99 37.22 37.77 1,551,206 +0.32(+0.86%)
Jul 17, 2019 37.53 37.68 37.22 37.45 1,441,075 -0.25(-0.67%)
Jul 16, 2019 37.77 37.87 37.44 37.70 1,773,186 -0.03(-0.07%)
Jul 15, 2019 38.50 38.50 37.63 37.73 1,989,566 -0.67(-1.75%)
Jul 12, 2019 38.09 38.50 38.01 38.40 2,220,494 +0.36(+0.94%)
Jul 11, 2019 37.85 38.12 37.60 38.04 1,130,546 +0.29(+0.76%)
Jul 10, 2019 38.09 38.15 37.66 37.75 1,883,760 -0.36(-0.94%)
Jul 09, 2019 37.71 38.15 37.69 38.11 1,491,724 +0.13(+0.34%)
Jul 08, 2019 38.18 38.30 37.85 37.98 1,957,136 -0.45(-1.16%)
Jul 05, 2019 38.31 38.59 38.21 38.43 2,176,294 +0.40(+1.06%)
Jul 03, 2019 37.78 38.09 37.69 38.02 2,106,102 +0.38(+1.02%)
Jul 02, 2019 38.13 38.16 37.47 37.64 2,249,055 -0.52(-1.37%)
Jul 01, 2019 38.29 38.61 37.95 38.16 2,547,464 +0.30(+0.78%)
Jun 28, 2019 37.71 38.15 37.46 37.87 4,952,599 +0.56(+1.50%)
Jun 27, 2019 36.85 37.35 36.85 37.31 1,952,767 +0.53(+1.45%)
Jun 26, 2019 36.80 37.09 36.70 36.78 1,708,398 +0.14(+0.38%)
Jun 25, 2019 36.68 36.75 36.21 36.64 1,546,894 -0.03(-0.10%)
Jun 24, 2019 36.92 37.26 36.67 36.67 2,869,551 -0.36(-0.97%)
Jun 21, 2019 37.00 37.33 36.98 37.03 2,482,139 -0.06(-0.16%)
Jun 20, 2019 37.17 37.27 36.48 37.09 2,941,738 +0.08(+0.21%)
Jun 19, 2019 37.49 37.68 36.98 37.01 2,370,429 -0.22(-0.58%)
Jun 18, 2019 36.56 37.42 36.50 37.23 3,558,253 +0.60(+1.63%)
Jun 17, 2019 37.09 37.24 36.55 36.63 5,104,953 -0.49(-1.31%)
Jun 14, 2019 37.02 37.24 36.61 37.11 1,483,944 +0.08(+0.21%)
Jun 13, 2019 37.04 37.37 36.90 37.04 1,119,809 +0.10(+0.26%)
Jun 12, 2019 37.10 37.28 36.76 36.94 1,259,514 -0.27(-0.72%)
Jun 11, 2019 37.31 37.57 37.03 37.21 1,239,018 +0.16(+0.44%)
Jun 10, 2019 37.12 37.53 37.04 37.04 2,050,248 +0.26(+0.71%)
Jun 07, 2019 36.86 36.98 36.69 36.78 1,492,129 -0.22(-0.59%)
Jun 06, 2019 37.00 37.15 36.60 37.00 1,270,062 -0.01(-0.02%)
Jun 05, 2019 37.11 37.19 36.55 37.01 2,963,493 -0.10(-0.28%)
Jun 04, 2019 36.33 37.16 36.33 37.11 2,527,775 +1.23(+3.43%)
Jun 03, 2019 35.46 36.14 35.35 35.88 1,937,738 +0.37(+1.05%)
May 31, 2019 35.67 35.87 35.43 35.51 3,913,410 -0.72(-1.99%)
May 30, 2019 36.87 37.13 35.92 36.23 1,797,408 -0.56(-1.53%)
May 29, 2019 36.27 36.90 36.13 36.79 1,696,196 +0.16(+0.45%)
May 28, 2019 36.98 37.11 36.61 36.63 1,661,343 -0.46(-1.24%)
May 24, 2019 36.81 37.17 36.80 37.09 1,392,746 +0.43(+1.18%)
May 23, 2019 36.98 37.04 36.35 36.65 2,209,545 -0.81(-2.15%)
May 22, 2019 37.68 37.77 37.37 37.46 1,609,910 -0.39(-1.03%)
May 21, 2019 37.75 38.00 37.75 37.85 834,261 +0.29(+0.79%)
May 20, 2019 37.30 37.78 37.30 37.56 1,132,937 +0.10(+0.28%)
May 17, 2019 37.36 38.02 37.35 37.45 1,411,078 -0.28(-0.74%)
May 16, 2019 37.48 37.98 37.48 37.73 1,653,861 +0.41(+1.09%)
May 15, 2019 37.30 37.44 36.85 37.32 7,193,562 -0.44(-1.17%)
May 14, 2019 37.42 38.03 37.22 37.76 1,705,384 +0.53(+1.42%)
May 13, 2019 38.02 38.18 37.10 37.24 2,193,668 -1.59(-4.09%)
May 10, 2019 38.46 38.90 38.09 38.82 1,821,754 +0.11(+0.29%)
May 09, 2019 38.27 38.80 38.05 38.71 2,339,464 -0.02(-0.04%)
May 08, 2019 38.96 39.18 38.70 38.73 2,099,882 -0.40(-1.02%)
May 07, 2019 39.42 39.49 38.87 39.13 2,194,397 -0.69(-1.72%)
May 06, 2019 39.26 39.98 39.22 39.81 1,760,084 -0.10(-0.24%)
May 03, 2019 39.50 39.95 39.41 39.91 6,817,887 +0.47(+1.19%)
May 02, 2019 39.00 39.55 38.99 39.44 1,995,506 +0.45(+1.16%)
May 01, 2019 39.43 39.75 38.83 38.99 4,158,050 -0.47(-1.19%)
Apr 30, 2019 39.60 39.71 39.22 39.46 1,743,383 -0.10(-0.24%)
Apr 29, 2019 39.19 39.81 39.10 39.55 2,815,818 +0.49(+1.27%)
Apr 26, 2019 38.55 39.09 38.44 39.06 3,077,762 +0.38(+0.99%)
Apr 25, 2019 38.69 38.87 38.24 38.68 2,003,866 -0.12(-0.31%)
Apr 24, 2019 38.61 39.00 38.40 38.80 1,630,062 -0.03(-0.07%)
Apr 23, 2019 38.08 38.87 37.96 38.82 3,205,928 +0.79(+2.08%)
Apr 22, 2019 38.22 38.35 37.91 38.03 1,218,734 -0.26(-0.68%)
Apr 18, 2019 38.58 38.66 38.22 38.29 2,373,664 -0.38(-0.99%)
Apr 17, 2019 38.82 38.85 38.39 38.68 1,712,227 -0.09(-0.22%)
Apr 16, 2019 38.10 38.79 38.03 38.76 2,776,399 +0.66(+1.73%)
Apr 15, 2019 38.65 38.72 37.99 38.10 3,781,315 -0.53(-1.37%)
Apr 12, 2019 38.39 38.82 37.99 38.63 6,847,517 +0.74(+1.95%)
Apr 11, 2019 37.83 38.19 37.66 37.89 5,903,120 +0.16(+0.44%)
Apr 10, 2019 37.41 37.76 37.12 37.73 1,886,888 +0.32(+0.86%)
Apr 09, 2019 37.83 37.86 37.32 37.41 2,949,141 -0.65(-1.71%)
Apr 08, 2019 37.91 38.17 37.83 38.06 2,657,240 +0.07(+0.18%)
Apr 05, 2019 37.92 38.09 37.69 37.99 3,093,442 +0.13(+0.34%)
Apr 04, 2019 37.38 37.97 37.33 37.86 3,175,808 +0.47(+1.25%)
Apr 03, 2019 37.56 37.85 37.25 37.39 3,023,974 +0.17(+0.47%)
Apr 02, 2019 37.21 37.53 36.98 37.22 2,590,776 -0.01(-0.02%)
Apr 01, 2019 36.52 37.30 36.52 37.23 7,518,609 +1.00(+2.75%)
Mar 29, 2019 36.62 36.68 36.09 36.23 3,530,751 -0.08(-0.22%)
Mar 28, 2019 35.93 36.32 35.71 36.31 2,921,202 +0.48(+1.33%)
Mar 27, 2019 35.73 36.03 35.46 35.83 2,830,504 +0.02(+0.05%)
Mar 26, 2019 35.30 35.84 35.27 35.81 6,187,316 +0.81(+2.30%)
Mar 25, 2019 34.99 35.40 34.74 35.01 3,604,027 -0.03(-0.07%)
Mar 22, 2019 36.15 36.25 34.75 35.03 7,002,126 -1.55(-4.24%)
Mar 21, 2019 36.71 37.05 36.32 36.58 5,262,243 -0.38(-1.03%)
Mar 20, 2019 38.06 38.24 36.93 36.97 4,709,183 -1.21(-3.18%)
Mar 19, 2019 39.19 39.27 38.11 38.18 3,683,413 -0.82(-2.11%)
Mar 18, 2019 38.50 39.10 38.50 39.00 3,424,855 +0.56(+1.47%)
Mar 15, 2019 38.32 38.73 38.28 38.44 4,404,215 +0.07(+0.19%)
Mar 14, 2019 38.23 38.46 38.14 38.37 2,516,305 +0.16(+0.41%)
Mar 13, 2019 38.09 38.34 37.94 38.21 3,005,887 +0.27(+0.71%)
Mar 12, 2019 38.07 38.18 37.75 37.95 1,861,190 -0.03(-0.07%)
Mar 11, 2019 37.75 38.09 37.64 37.97 2,939,288 +0.30(+0.80%)
Mar 08, 2019 37.25 37.78 37.18 37.67 3,232,226 +0.03(+0.09%)
Mar 07, 2019 38.03 38.11 37.41 37.64 2,903,180 -0.60(-1.58%)
Mar 06, 2019 38.90 39.07 38.16 38.24 3,541,968 -0.79(-2.01%)
Mar 05, 2019 39.05 39.19 38.55 39.03 1,766,964 -0.06(-0.15%)
Mar 04, 2019 39.23 39.59 38.74 39.09 2,122,423 -0.16(-0.40%)
Mar 01, 2019 39.33 39.58 38.95 39.24 2,770,231 +0.17(+0.44%)
Feb 28, 2019 39.13 39.26 39.05 39.07 1,621,531 -0.12(-0.31%)
Feb 27, 2019 38.80 39.22 38.68 39.19 2,061,955 +0.40(+1.02%)
Feb 26, 2019 39.00 39.33 38.79 38.79 2,925,294 -0.41(-1.03%)
Feb 25, 2019 39.57 39.70 39.16 39.20 2,807,392 -0.13(-0.33%)
Feb 22, 2019 39.22 39.38 39.08 39.33 1,723,908 +0.12(+0.31%)
Feb 21, 2019 39.49 39.51 39.03 39.21 1,999,204 -0.26(-0.66%)
Feb 20, 2019 39.11 39.49 38.88 39.47 2,219,504 +0.37(+0.95%)
Feb 19, 2019 38.64 39.19 38.43 39.09 2,532,079 +0.32(+0.82%)
Feb 15, 2019 38.22 38.86 38.20 38.78 2,526,259 +0.85(+2.25%)
Feb 14, 2019 37.93 38.13 37.66 37.92 11,371,590 -0.36(-0.95%)
Feb 13, 2019 38.30 38.46 38.13 38.28 1,998,167 +0.08(+0.20%)
Feb 12, 2019 37.99 38.41 37.99 38.21 3,048,770 +0.46(+1.21%)
Feb 11, 2019 37.58 37.77 37.46 37.75 2,389,324 +0.26(+0.69%)
Feb 08, 2019 37.64 37.86 37.10 37.49 3,912,707 -0.31(-0.82%)
Feb 07, 2019 38.04 38.26 37.45 37.80 6,692,137 +0.39(+1.04%)
Feb 06, 2019 37.22 37.52 37.17 37.41 2,807,206 +0.12(+0.32%)
Feb 05, 2019 37.40 37.52 37.02 37.29 6,782,176 -0.16(-0.41%)
Feb 04, 2019 37.13 37.45 36.95 37.45 3,583,142 +0.35(+0.95%)
Feb 01, 2019 36.95 37.20 36.79 37.09 3,224,812 +0.29(+0.80%)
Jan 31, 2019 36.91 37.06 36.17 36.80 7,345,235 -0.32(-0.86%)
Jan 30, 2019 37.25 37.40 37.01 37.12 5,522,831 -0.03(-0.07%)
Jan 29, 2019 37.32 37.52 37.14 37.14 6,750,110 -0.12(-0.32%)
Jan 28, 2019 36.85 37.36 36.78 37.26 4,558,933 +0.22(+0.61%)
Jan 25, 2019 36.87 37.21 36.66 37.04 5,544,401 +0.46(+1.25%)
Jan 24, 2019 36.39 36.82 36.20 36.58 2,094,067 +0.09(+0.24%)
Jan 23, 2019 36.60 36.75 36.17 36.50 3,189,678 +0.03(+0.09%)
Jan 22, 2019 36.51 36.80 36.29 36.46 5,617,158 -0.36(-0.98%)
Jan 18, 2019 36.47 36.88 36.02 36.82 3,717,390 +0.70(+1.94%)
Jan 17, 2019 35.69 36.21 35.50 36.13 3,103,730 +0.28(+0.79%)
Jan 16, 2019 35.31 35.93 35.18 35.84 4,257,454 +0.86(+2.47%)
Jan 15, 2019 34.61 34.99 34.32 34.98 2,242,732 +0.27(+0.77%)
Jan 14, 2019 34.25 34.95 34.14 34.71 3,228,150 +0.21(+0.60%)
Jan 11, 2019 34.13 34.64 33.96 34.50 2,266,647 +0.15(+0.43%)
Jan 10, 2019 34.21 34.49 33.95 34.36 1,984,079 -0.05(-0.15%)
Jan 09, 2019 34.22 34.50 33.98 34.41 2,956,212 +0.28(+0.81%)
Jan 08, 2019 34.11 34.14 33.48 34.13 5,271,396 +0.30(+0.89%)
Jan 07, 2019 33.49 34.15 33.25 33.83 3,489,256 +0.21(+0.62%)
Jan 04, 2019 33.16 33.72 33.02 33.62 4,513,022 +1.07(+3.29%)
Jan 03, 2019 32.57 33.18 32.36 32.55 3,351,080 -0.16(-0.50%)
Jan 02, 2019 31.77 32.79 31.73 32.72 2,791,963 +0.47(+1.47%)
Dec 31, 2018 32.15 32.40 31.62 32.24 5,188,522 +0.25(+0.78%)
Dec 28, 2018 31.89 32.39 31.71 31.99 4,664,897 +0.22(+0.68%)
Dec 27, 2018 31.35 31.78 30.72 31.77 3,803,056 -0.08(-0.24%)
Dec 26, 2018 30.45 31.87 30.14 31.85 4,538,442 +1.49(+4.92%)
Dec 24, 2018 30.71 30.97 30.33 30.36 3,725,036 -0.60(-1.92%)
Dec 21, 2018 31.51 32.00 30.87 30.95 8,446,814 -0.54(-1.72%)
Dec 20, 2018 31.38 31.82 31.19 31.50 7,896,972 -0.09(-0.27%)
Dec 19, 2018 32.47 32.77 31.42 31.58 4,688,562 -0.86(-2.64%)
Dec 18, 2018 33.08 33.41 32.29 32.44 4,168,208 -0.45(-1.36%)
Dec 17, 2018 33.03 33.67 32.76 32.89 4,439,815 -0.28(-0.85%)
Dec 14, 2018 33.40 34.01 33.08 33.17 4,067,011 -0.55(-1.63%)
Dec 13, 2018 34.63 34.69 33.65 33.72 5,282,910 -0.85(-2.45%)
Dec 12, 2018 34.61 35.05 34.23 34.57 4,597,577 +0.39(+1.15%)
Dec 11, 2018 35.04 35.06 34.05 34.17 5,027,185 -0.33(-0.94%)
Dec 10, 2018 35.11 35.23 34.10 34.50 5,597,875 -0.70(-2.00%)
Dec 07, 2018 35.60 36.16 34.94 35.20 4,903,935 -0.51(-1.42%)
Dec 06, 2018 35.25 35.71 34.76 35.71 6,622,060 -0.26(-0.71%)
Dec 04, 2018 37.71 37.81 35.68 35.96 7,790,175 -2.02(-5.32%)
Dec 03, 2018 38.47 38.55 37.63 37.99 2,994,562 -0.02(-0.04%)
Nov 30, 2018 37.46 38.11 37.35 38.00 1,636,978 +0.49(+1.30%)
Nov 29, 2018 37.32 37.75 37.12 37.51 1,277,184 -0.15(-0.39%)
Nov 28, 2018 37.33 37.66 36.70 37.66 2,172,939 +0.49(+1.31%)
Nov 27, 2018 37.25 37.49 37.01 37.17 2,847,642 -0.24(-0.64%)
Nov 26, 2018 37.03 37.63 37.03 37.41 3,612,652 +0.75(+2.06%)
Nov 23, 2018 36.44 37.01 36.31 36.66 681,043 -0.06(-0.16%)
Nov 21, 2018 36.72 36.72 36.72 0 +0.14(+0.37%)
Nov 20, 2018 36.83 37.19 36.49 36.58 2,875,275 -0.69(-1.84%)
Nov 19, 2018 37.39 37.75 36.98 37.27 3,483,090 -0.15(-0.39%)
Nov 16, 2018 37.15 37.51 37.06 37.41 1,791,575 -0.06(-0.16%)
Nov 15, 2018 36.52 37.51 36.23 37.47 3,943,334 +0.69(+1.86%)
Nov 14, 2018 37.72 37.84 36.39 36.79 4,951,480 -0.73(-1.94%)
Nov 13, 2018 37.31 38.04 37.31 37.51 2,220,768 +0.27(+0.74%)
Nov 12, 2018 37.63 37.81 37.21 37.24 2,521,332 -0.47(-1.25%)
Nov 09, 2018 37.99 38.24 37.47 37.71 4,163,269 -0.33(-0.86%)
Nov 08, 2018 37.76 38.29 37.69 38.04 2,840,547 +0.16(+0.43%)
Nov 07, 2018 37.75 37.94 37.16 37.87 5,974,964 +0.25(+0.66%)
Nov 06, 2018 37.36 37.81 37.13 37.63 4,958,988 +0.21(+0.57%)
Nov 05, 2018 37.20 37.58 37.13 37.41 2,598,744 +0.14(+0.37%)
Nov 02, 2018 37.47 37.69 36.91 37.27 3,956,634 +0.12(+0.32%)
Nov 01, 2018 36.90 37.29 36.83 37.15 3,327,929 +0.42(+1.14%)
Oct 31, 2018 36.63 37.17 36.54 36.73 4,003,465 +0.48(+1.32%)
Oct 30, 2018 35.90 36.28 35.59 36.25 6,431,593 +0.42(+1.17%)
Oct 29, 2018 35.71 36.35 35.51 35.83 10,218,040 +0.63(+1.80%)
Oct 26, 2018 35.12 35.58 34.74 35.20 4,932,521 -0.31(-0.87%)
Oct 25, 2018 34.77 35.77 34.75 35.51 3,617,564 +0.92(+2.65%)
Oct 24, 2018 36.04 36.04 34.55 34.59 4,629,790 -1.49(-4.13%)
Oct 23, 2018 35.45 36.31 35.41 36.08 4,733,224 -0.02(-0.05%)
Oct 22, 2018 37.25 37.45 36.01 36.10 3,456,287 -1.05(-2.84%)
Oct 19, 2018 37.35 37.80 37.03 37.15 3,060,905 -0.51(-1.34%)
Oct 18, 2018 38.27 38.51 37.59 37.66 3,007,916 -0.70(-1.83%)
Oct 17, 2018 38.03 38.72 37.62 38.36 3,718,866 +0.21(+0.56%)
Oct 16, 2018 38.16 38.17 37.46 38.15 4,130,786 +0.23(+0.61%)
Oct 15, 2018 37.79 38.23 37.69 37.92 2,499,905 +0.06(+0.16%)
Oct 12, 2018 38.99 39.06 36.97 37.86 6,162,880 -0.66(-1.71%)
Oct 11, 2018 39.53 39.68 38.47 38.52 6,443,781 -1.23(-3.10%)
Oct 10, 2018 40.43 40.72 39.71 39.75 2,391,762 -0.68(-1.67%)
Oct 09, 2018 40.55 40.65 40.21 40.43 1,294,497 -0.18(-0.44%)
Oct 08, 2018 40.17 40.74 40.09 40.61 2,104,252 +0.34(+0.85%)
Oct 05, 2018 40.69 40.80 40.15 40.27 2,918,325 -0.39(-0.97%)
Oct 04, 2018 40.54 41.19 40.38 40.66 5,776,454 +0.11(+0.27%)
Oct 03, 2018 39.89 40.69 39.75 40.55 4,136,718 +0.93(+2.36%)
Oct 02, 2018 39.71 39.95 39.38 39.61 5,868,237 -0.15(-0.39%)
Oct 01, 2018 40.28 40.37 39.63 39.77 3,464,033 -0.15(-0.37%)
Sep 28, 2018 39.92 40.27 39.87 39.91 2,368,193 -0.22(-0.56%)
Sep 27, 2018 40.51 40.58 40.09 40.14 2,207,090 -0.42(-1.04%)
Sep 26, 2018 41.33 41.33 40.43 40.56 1,779,237 -0.75(-1.83%)
Sep 25, 2018 41.37 41.43 41.17 41.31 1,094,289 +0.04(+0.10%)
Sep 24, 2018 41.77 41.84 41.13 41.27 1,927,191 -0.60(-1.43%)
Sep 21, 2018 42.12 42.19 41.23 41.87 3,646,973 -0.18(-0.42%)
Sep 20, 2018 41.77 42.25 41.73 42.04 2,296,189 +0.44(+1.05%)
Sep 19, 2018 40.99 41.68 40.99 41.61 2,776,970 +0.58(+1.41%)
Sep 18, 2018 41.15 41.22 40.91 41.03 2,303,920 -0.14(-0.33%)
Sep 17, 2018 41.47 41.62 41.02 41.16 2,414,802 -0.31(-0.74%)
Sep 14, 2018 41.17 41.56 41.10 41.47 1,455,185 +0.37(+0.89%)
Sep 13, 2018 41.57 41.72 41.05 41.10 2,252,551 -0.42(-1.01%)
Sep 12, 2018 42.13 42.24 41.46 41.52 2,279,377 -0.70(-1.66%)
Sep 11, 2018 42.09 42.47 42.08 42.22 1,518,125 +0.06(+0.14%)
Sep 10, 2018 42.34 42.48 42.11 42.16 1,760,171 -0.06(-0.14%)
Sep 07, 2018 42.33 42.42 41.98 42.22 1,148,911 -0.03(-0.08%)
Sep 06, 2018 42.43 42.60 42.17 42.26 1,339,420 -0.21(-0.50%)
Sep 05, 2018 42.24 42.63 42.24 42.47 1,268,099 +0.09(+0.20%)
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.