S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.63 24.09 23.58 24.09 3,227,246 +0.48(+2.04%)
Jan 28, 2016 23.63 23.91 23.50 23.60 5,243,885 +0.25(+1.08%)
Jan 27, 2016 23.10 23.90 22.98 23.35 8,798,135 +0.22(+0.95%)
Jan 26, 2016 22.59 23.17 22.59 23.13 6,734,819 +0.62(+2.75%)
Jan 25, 2016 23.34 23.42 22.48 22.51 5,369,282 -0.93(-3.96%)
Jan 22, 2016 23.45 23.60 23.31 23.44 4,629,901 +0.33(+1.41%)
Jan 21, 2016 23.51 23.77 23.12 23.12 11,400,949 -0.42(-1.80%)
Jan 20, 2016 23.38 23.77 22.85 23.54 5,475,993 -0.29(-1.20%)
Jan 19, 2016 24.37 24.39 23.67 23.82 4,670,534 -0.24(-1.02%)
Jan 15, 2016 23.87 24.07 24.07 24.07 5,281,160 -0.56(-2.28%)
Jan 14, 2016 24.52 24.80 24.09 24.63 8,455,176 +0.28(+1.14%)
Jan 13, 2016 25.38 25.41 24.22 24.35 4,441,836 -0.86(-3.42%)
Jan 12, 2016 25.42 25.42 24.80 25.22 2,894,913 +0.08(+0.32%)
Jan 11, 2016 25.35 25.42 24.91 25.14 3,542,327 -0.02(-0.06%)
Jan 08, 2016 25.93 25.94 25.12 25.15 2,755,620 -0.52(-2.03%)
Jan 07, 2016 26.00 26.20 25.62 25.67 5,560,780 -0.81(-3.08%)
Jan 06, 2016 26.38 26.70 26.33 26.49 2,634,993 -0.39(-1.45%)
Jan 05, 2016 26.99 27.14 26.72 26.88 3,602,530 -0.05(-0.18%)
Jan 04, 2016 27.08 27.17 26.67 26.93 5,417,774 -0.63(-2.28%)
Dec 31, 2015 27.64 27.56 27.56 27.56 2,608,363 -0.29(-1.02%)
Dec 30, 2015 28.03 28.14 27.82 27.84 5,901,151 -0.32(-1.13%)
Dec 29, 2015 28.06 28.24 27.96 28.16 1,903,274 +0.26(+0.93%)
Dec 28, 2015 27.89 27.92 27.53 27.90 673,615 -0.10(-0.35%)
Dec 24, 2015 27.92 28.00 28.00 28.00 441,456 +0.05(+0.17%)
Dec 23, 2015 27.58 27.95 27.58 27.95 1,297,666 +0.42(+1.54%)
Dec 22, 2015 27.61 27.63 27.17 27.52 2,989,325 +0.13(+0.48%)
Dec 21, 2015 27.39 27.53 27.11 27.39 2,351,578 +0.15(+0.57%)
Dec 18, 2015 27.62 27.63 27.15 27.24 5,546,431 -0.57(-2.04%)
Dec 17, 2015 28.41 28.41 27.77 27.81 3,716,993 -0.46(-1.63%)
Dec 16, 2015 28.24 28.37 27.69 28.27 5,491,809 +0.27(+0.96%)
Dec 15, 2015 27.58 28.13 27.52 28.00 3,067,490 +0.73(+2.68%)
Dec 14, 2015 27.47 27.55 27.01 27.27 3,345,257 -0.10(-0.36%)
Dec 11, 2015 27.55 27.69 27.19 27.37 2,526,348 -0.64(-2.29%)
Dec 10, 2015 27.81 28.29 27.68 28.01 1,880,587 +0.15(+0.55%)
Dec 09, 2015 28.08 28.42 27.68 27.85 2,622,335 -0.42(-1.49%)
Dec 08, 2015 28.53 28.61 28.18 28.28 2,393,024 -0.54(-1.86%)
Dec 07, 2015 29.30 29.35 28.66 28.81 2,374,004 -0.56(-1.90%)
Dec 04, 2015 28.85 29.44 28.71 29.37 2,712,297 +0.64(+2.23%)
Dec 03, 2015 29.42 29.44 28.67 28.73 3,452,912 -0.43(-1.47%)
Dec 02, 2015 29.72 29.73 29.13 29.16 1,617,927 -0.49(-1.64%)
Dec 01, 2015 29.65 29.74 29.37 29.65 1,691,684 +0.15(+0.52%)
Nov 30, 2015 29.61 29.65 29.38 29.49 1,925,738 -0.01(-0.03%)
Nov 27, 2015 29.54 29.54 29.26 29.50 5,289,159 +0.04(+0.14%)
Nov 25, 2015 29.43 29.46 29.46 29.46 3,106,293 +0.02(+0.06%)
Nov 24, 2015 29.13 29.50 29.06 29.44 1,692,526 +0.12(+0.41%)
Nov 23, 2015 29.35 29.54 29.25 29.32 1,218,969 +0.03(+0.11%)
Nov 20, 2015 29.32 29.42 29.16 29.29 1,871,931 +0.11(+0.36%)
Nov 19, 2015 29.24 29.32 28.94 29.18 1,787,437 -0.08(-0.28%)
Nov 18, 2015 28.97 29.28 28.70 29.26 2,240,197 +0.48(+1.66%)
Nov 17, 2015 28.77 29.13 28.63 28.79 2,302,399 +0.06(+0.23%)
Nov 16, 2015 28.36 28.72 28.15 28.72 1,957,043 +0.35(+1.23%)
Nov 13, 2015 28.60 28.74 28.28 28.37 2,750,863 -0.32(-1.13%)
Nov 12, 2015 29.17 29.18 28.67 28.70 1,908,780 -0.59(-2.02%)
Nov 11, 2015 29.73 29.80 29.25 29.29 5,247,887 -0.21(-0.71%)
Nov 10, 2015 29.43 29.59 29.17 29.50 1,224,402 +0.02(+0.06%)
Nov 09, 2015 29.80 29.80 29.27 29.48 3,799,864 -0.18(-0.60%)
Nov 06, 2015 29.52 29.85 29.31 29.66 4,724,114 +0.80(+2.78%)
Nov 05, 2015 28.50 28.97 28.38 28.86 2,240,936 +0.40(+1.40%)
Nov 04, 2015 28.47 28.57 28.35 28.46 2,909,887 +0.02(+0.09%)
Nov 03, 2015 28.37 28.58 28.24 28.44 1,779,515 +0.04(+0.14%)
Nov 02, 2015 28.12 28.50 28.05 28.40 4,473,297 +0.44(+1.57%)
Oct 30, 2015 28.50 28.50 27.80 27.96 3,027,662 -0.52(-1.82%)
Oct 29, 2015 28.70 28.88 28.47 28.48 2,519,436 -0.27(-0.93%)
Oct 28, 2015 27.89 28.75 27.73 28.75 3,139,921 +1.01(+3.65%)
Oct 27, 2015 28.13 28.13 27.55 27.73 1,251,490 -0.30(-1.07%)
Oct 26, 2015 28.13 28.19 27.83 28.03 1,413,746 -0.14(-0.49%)
Oct 23, 2015 27.83 28.19 27.76 28.17 2,733,357 +0.54(+1.97%)
Oct 22, 2015 27.33 27.88 27.29 27.63 2,968,098 +0.49(+1.79%)
Oct 21, 2015 27.61 27.76 27.14 27.14 1,420,185 -0.45(-1.64%)
Oct 20, 2015 27.27 27.66 27.27 27.59 1,026,228 +0.30(+1.10%)
Oct 19, 2015 27.18 27.49 27.16 27.29 662,150 +0.00(+0.00%)
Oct 16, 2015 27.41 27.44 27.15 27.29 798,395 -0.02(-0.09%)
Oct 15, 2015 27.09 27.33 26.86 27.32 1,057,184 +0.48(+1.78%)
Oct 14, 2015 27.61 27.61 26.76 26.84 1,907,859 -0.70(-2.53%)
Oct 13, 2015 27.63 27.82 27.50 27.54 2,914,744 -0.20(-0.73%)
Oct 12, 2015 27.53 27.76 27.42 27.74 1,220,970 +0.19(+0.71%)
Oct 09, 2015 27.91 28.02 27.47 27.55 1,971,593 -0.33(-1.19%)
Oct 08, 2015 27.49 27.89 27.46 27.88 869,243 +0.23(+0.82%)
Oct 07, 2015 27.46 27.71 27.30 27.65 2,182,820 +0.38(+1.40%)
Oct 06, 2015 27.30 27.40 27.10 27.27 4,832,258 -0.01(-0.03%)
Oct 05, 2015 26.86 27.33 26.81 27.28 1,302,058 +0.58(+2.19%)
Oct 02, 2015 26.18 26.69 25.75 26.69 3,129,252 -0.27(-0.99%)
Oct 01, 2015 26.94 27.04 26.64 26.96 1,790,234 +0.02(+0.06%)
Sep 30, 2015 26.87 26.97 26.68 26.95 789,670 +0.37(+1.40%)
Sep 29, 2015 26.74 26.74 26.41 26.57 1,315,807 +0.02(+0.09%)
Sep 28, 2015 26.90 26.95 26.49 26.55 1,973,259 -0.50(-1.86%)
Sep 25, 2015 27.26 27.30 26.96 27.05 1,335,549 +0.27(+1.00%)
Sep 24, 2015 26.48 26.81 26.31 26.78 1,642,017 +0.09(+0.33%)
Sep 23, 2015 26.62 26.90 26.51 26.69 1,039,496 +0.15(+0.55%)
Sep 22, 2015 26.45 26.69 26.33 26.55 1,503,592 -0.29(-1.09%)
Sep 21, 2015 26.68 26.99 26.60 26.84 1,218,563 +0.35(+1.32%)
Sep 18, 2015 26.81 26.81 26.39 26.49 3,430,735 -0.65(-2.38%)
Sep 17, 2015 27.77 28.01 27.02 27.14 4,345,139 -0.63(-2.27%)
Sep 16, 2015 27.78 27.78 27.41 27.77 1,668,600 +0.10(+0.38%)
Sep 15, 2015 27.41 27.76 27.36 27.66 588,902 +0.36(+1.30%)
Sep 14, 2015 27.18 27.47 27.12 27.31 594,485 +0.07(+0.27%)
Sep 11, 2015 27.08 27.24 26.95 27.24 934,259 +0.00(+0.00%)
Sep 10, 2015 27.02 27.40 26.89 27.24 922,553 +0.23(+0.84%)
Sep 09, 2015 27.54 27.63 26.98 27.01 1,054,572 -0.27(-0.98%)
Sep 08, 2015 26.90 27.28 26.88 27.28 1,106,686 +0.71(+2.67%)
Sep 04, 2015 26.53 26.57 26.57 26.57 1,910,505 -0.27(-0.99%)
Sep 03, 2015 26.69 27.06 26.55 26.83 1,452,346 +0.25(+0.94%)
Sep 02, 2015 26.38 26.61 26.12 26.58 1,829,477 +0.44(+1.67%)
Sep 01, 2015 26.47 26.82 25.96 26.15 3,449,404 -1.14(-4.17%)
Aug 31, 2015 26.86 27.36 26.86 27.28 1,473,441 +0.11(+0.39%)
Aug 28, 2015 26.96 27.28 26.96 27.18 2,226,595 +0.04(+0.15%)
Aug 27, 2015 26.87 27.28 26.65 27.14 2,855,614 +0.66(+2.50%)
Aug 26, 2015 26.02 26.53 25.70 26.48 4,336,999 +0.96(+3.76%)
Aug 25, 2015 26.49 26.99 25.52 25.52 3,647,744 -0.45(-1.74%)
Aug 24, 2015 25.56 26.84 24.22 25.97 4,332,454 -1.38(-5.05%)
Aug 21, 2015 27.47 27.78 27.35 27.35 3,421,206 -0.52(-1.85%)
Aug 20, 2015 28.45 28.45 27.87 27.87 3,074,049 -0.82(-2.84%)
Aug 19, 2015 28.94 29.04 28.68 28.68 3,192,649 -0.41(-1.41%)
Aug 18, 2015 29.21 29.31 28.96 29.09 4,011,927 -0.03(-0.11%)
Aug 17, 2015 29.00 29.32 28.77 29.12 7,214,855 +0.01(+0.03%)
Aug 14, 2015 28.89 29.13 28.77 29.12 858,402 +0.34(+1.18%)
Aug 13, 2015 28.72 28.87 28.54 28.78 1,474,490 +0.15(+0.54%)
Aug 12, 2015 29.00 29.00 28.24 28.62 3,462,057 -0.54(-1.85%)
Aug 11, 2015 29.33 29.42 29.00 29.16 1,256,046 -0.45(-1.53%)
Aug 10, 2015 29.37 29.62 29.30 29.62 1,207,829 +0.50(+1.72%)
Aug 07, 2015 29.22 29.42 28.89 29.12 1,562,822 -0.13(-0.44%)
Aug 06, 2015 29.54 29.57 29.15 29.25 1,295,783 -0.18(-0.60%)
Aug 05, 2015 29.39 29.71 29.26 29.42 1,869,281 +0.20(+0.69%)
Aug 04, 2015 29.21 29.49 29.14 29.22 3,042,359 +0.08(+0.28%)
Aug 03, 2015 29.16 29.27 28.90 29.14 2,060,134 -0.02(-0.08%)
Jul 31, 2015 29.22 29.32 29.05 29.16 1,662,070 -0.12(-0.41%)
Jul 30, 2015 29.14 29.31 29.04 29.29 1,192,268 +0.11(+0.36%)
Jul 29, 2015 29.15 29.24 28.91 29.18 1,912,085 +0.14(+0.47%)
Jul 28, 2015 29.21 29.21 28.78 29.04 2,212,232 +0.05(+0.17%)
Jul 27, 2015 29.13 29.15 28.86 29.00 2,262,394 -0.32(-1.10%)
Jul 24, 2015 29.69 29.69 29.27 29.32 1,283,508 -0.27(-0.90%)
Jul 23, 2015 30.03 30.09 29.53 29.58 1,691,967 -0.33(-1.11%)
Jul 22, 2015 29.61 30.03 29.42 29.92 1,470,654 +0.35(+1.17%)
Jul 21, 2015 29.75 29.99 29.50 29.57 2,079,193 -0.11(-0.38%)
Jul 20, 2015 29.65 29.76 29.47 29.68 7,962,504 +0.16(+0.55%)
Jul 17, 2015 29.85 29.85 29.33 29.52 3,315,825 -0.31(-1.03%)
Jul 16, 2015 29.93 29.99 29.79 29.83 2,692,620 +0.12(+0.41%)
Jul 15, 2015 29.69 29.83 29.54 29.71 2,066,038 +0.17(+0.57%)
Jul 14, 2015 29.37 29.57 29.26 29.54 3,217,043 +0.09(+0.30%)
Jul 13, 2015 29.58 29.58 29.35 29.45 2,115,486 +0.26(+0.88%)
Jul 10, 2015 29.26 29.32 29.04 29.19 2,270,012 +0.34(+1.18%)
Jul 09, 2015 28.99 28.99 28.71 28.85 1,650,279 +0.37(+1.30%)
Jul 08, 2015 28.59 28.69 28.37 28.48 2,840,548 -0.36(-1.26%)
Jul 07, 2015 29.07 29.14 28.41 28.84 2,651,584 -0.33(-1.13%)
Jul 06, 2015 28.90 29.19 28.83 29.17 2,949,952 -0.08(-0.28%)
Jul 02, 2015 29.58 29.25 29.25 29.25 2,466,859 -0.37(-1.25%)
Jul 01, 2015 29.76 29.95 29.46 29.62 2,380,943 +0.36(+1.21%)
Jun 30, 2015 29.54 29.67 29.12 29.27 4,789,953 +0.10(+0.33%)
Jun 29, 2015 29.46 29.75 29.15 29.17 2,638,704 -0.76(-2.53%)
Jun 26, 2015 29.96 30.07 29.84 29.93 1,493,881 +0.14(+0.46%)
Jun 25, 2015 29.98 30.06 29.70 29.79 1,538,997 -0.02(-0.08%)
Jun 24, 2015 29.99 30.07 29.79 29.82 1,926,869 -0.21(-0.70%)
Jun 23, 2015 29.84 30.09 29.84 30.03 1,742,422 +0.27(+0.90%)
Jun 22, 2015 29.67 29.79 29.62 29.76 2,047,158 +0.40(+1.35%)
Jun 19, 2015 29.51 29.56 29.37 29.37 1,523,045 -0.17(-0.58%)
Jun 18, 2015 29.45 29.59 29.19 29.54 2,467,301 +0.18(+0.60%)
Jun 17, 2015 29.93 29.96 29.30 29.36 3,066,012 -0.42(-1.40%)
Jun 16, 2015 29.43 29.79 29.38 29.78 1,490,777 +0.27(+0.93%)
Jun 15, 2015 29.35 29.63 29.12 29.50 2,451,456 -0.07(-0.24%)
Jun 12, 2015 29.54 29.59 29.40 29.58 1,127,749 -0.03(-0.11%)
Jun 11, 2015 29.69 29.70 29.42 29.61 1,976,806 -0.02(-0.05%)
Jun 10, 2015 29.45 29.77 29.31 29.63 2,348,686 +0.40(+1.38%)
Jun 09, 2015 29.03 29.33 28.84 29.22 3,050,891 +0.27(+0.92%)
Jun 08, 2015 29.00 29.13 28.89 28.96 6,563,332 +0.02(+0.06%)
Jun 05, 2015 28.75 28.96 28.63 28.94 2,749,657 +0.48(+1.70%)
Jun 04, 2015 28.61 28.68 28.37 28.46 1,765,764 -0.22(-0.76%)
Jun 03, 2015 28.44 28.76 28.40 28.68 3,009,285 +0.41(+1.45%)
Jun 02, 2015 28.00 28.35 27.91 28.27 2,420,134 +0.32(+1.15%)
Jun 01, 2015 28.22 28.22 27.78 27.94 1,426,701 -0.11(-0.40%)
May 29, 2015 28.26 28.26 27.94 28.06 1,814,356 -0.22(-0.77%)
May 28, 2015 28.19 28.28 28.09 28.27 923,028 +0.01(+0.03%)
May 27, 2015 28.01 28.29 27.92 28.27 1,336,553 +0.31(+1.09%)
May 26, 2015 28.11 28.11 27.81 27.96 1,457,272 -0.19(-0.69%)
May 22, 2015 28.24 28.15 28.15 28.15 1,056,498 -0.10(-0.34%)
May 21, 2015 28.24 28.36 28.13 28.25 854,960 -0.04(-0.14%)
May 20, 2015 28.48 28.48 28.18 28.29 1,920,496 -0.15(-0.54%)
May 19, 2015 28.28 28.47 28.25 28.44 2,026,052 +0.24(+0.86%)
May 18, 2015 27.79 28.23 27.79 28.20 1,373,420 +0.43(+1.56%)
May 15, 2015 28.15 28.19 27.66 27.77 1,726,429 -0.38(-1.34%)
May 14, 2015 28.11 28.15 28.01 28.15 1,230,744 +0.14(+0.49%)
May 13, 2015 27.90 28.07 27.76 28.01 1,552,359 +0.12(+0.43%)
May 12, 2015 27.69 27.98 27.53 27.89 2,199,207 +0.08(+0.29%)
May 11, 2015 27.65 27.89 27.62 27.81 1,263,588 +0.14(+0.49%)
May 08, 2015 27.52 27.70 27.44 27.67 1,355,642 +0.22(+0.79%)
May 07, 2015 27.39 27.62 27.29 27.45 1,037,406 -0.09(-0.32%)
May 06, 2015 27.53 27.56 27.27 27.54 1,549,575 +0.14(+0.50%)
May 05, 2015 27.50 27.69 27.37 27.41 2,069,546 -0.14(-0.50%)
May 04, 2015 27.23 27.57 27.23 27.54 1,106,976 +0.35(+1.30%)
May 01, 2015 27.46 27.48 27.09 27.19 1,380,371 -0.08(-0.29%)
Apr 30, 2015 27.47 27.56 27.20 27.27 2,538,622 -0.21(-0.76%)
Apr 29, 2015 27.30 27.64 27.21 27.48 2,150,535 +0.16(+0.59%)
Apr 28, 2015 27.01 27.33 26.91 27.32 1,012,739 +0.32(+1.19%)
Apr 27, 2015 27.21 27.39 26.90 27.00 1,304,565 -0.20(-0.74%)
Apr 24, 2015 27.31 27.45 27.14 27.20 880,561 -0.19(-0.70%)
Apr 23, 2015 27.36 27.49 27.25 27.39 893,725 -0.06(-0.23%)
Apr 22, 2015 27.33 27.50 27.07 27.45 1,277,254 +0.18(+0.65%)
Apr 21, 2015 27.27 27.48 27.22 27.28 657,731 +0.01(+0.03%)
Apr 20, 2015 27.09 27.42 27.09 27.27 694,194 +0.19(+0.71%)
Apr 17, 2015 27.32 27.37 27.00 27.08 913,088 -0.39(-1.43%)
Apr 16, 2015 27.41 27.57 27.18 27.47 2,170,873 -0.02(-0.09%)
Apr 15, 2015 27.16 27.61 27.14 27.49 1,772,146 +0.32(+1.18%)
Apr 14, 2015 27.30 27.32 27.00 27.17 714,854 -0.12(-0.44%)
Apr 13, 2015 27.06 27.35 27.04 27.29 1,514,434 +0.23(+0.86%)
Apr 10, 2015 26.98 27.08 26.89 27.06 399,612 +0.03(+0.12%)
Apr 09, 2015 27.00 27.06 26.80 27.03 631,498 +0.02(+0.06%)
Apr 08, 2015 27.00 27.16 26.94 27.01 718,301 +0.02(+0.06%)
Apr 07, 2015 26.92 27.17 26.92 27.00 1,145,952 +0.02(+0.09%)
Apr 06, 2015 26.77 27.05 26.51 26.97 1,918,183 -0.07(-0.27%)
Apr 02, 2015 26.85 27.04 27.04 27.04 566,300 +0.15(+0.57%)
Apr 01, 2015 26.80 26.95 26.63 26.89 820,369 -0.06(-0.21%)
Mar 31, 2015 26.86 26.98 26.78 26.95 2,448,927 -0.07(-0.27%)
Mar 30, 2015 26.71 27.15 26.68 27.02 852,092 +0.43(+1.63%)
Mar 27, 2015 26.65 26.65 26.38 26.59 788,600 -0.06(-0.21%)
Mar 26, 2015 26.52 26.71 26.30 26.64 1,105,212 +0.08(+0.30%)
Mar 25, 2015 27.04 27.04 26.54 26.56 1,790,173 -0.46(-1.70%)
Mar 24, 2015 27.05 27.16 26.96 27.02 1,279,480 -0.13(-0.47%)
Mar 23, 2015 27.38 27.44 27.08 27.15 1,647,005 -0.20(-0.74%)
Mar 20, 2015 27.04 27.36 27.01 27.35 1,087,985 +0.39(+1.45%)
Mar 19, 2015 27.22 27.22 26.73 26.96 2,297,604 -0.22(-0.83%)
Mar 18, 2015 27.38 27.53 27.01 27.18 2,103,462 -0.18(-0.64%)
Mar 17, 2015 27.06 27.37 27.01 27.36 1,587,029 +0.12(+0.44%)
Mar 16, 2015 27.37 27.39 27.12 27.24 1,055,688 +0.05(+0.18%)
Mar 13, 2015 27.37 27.37 26.89 27.19 1,258,674 -0.18(-0.64%)
Mar 12, 2015 26.92 27.39 26.74 27.37 2,704,545 +0.64(+2.40%)
Mar 11, 2015 26.60 26.74 26.49 26.73 2,399,101 +0.25(+0.94%)
Mar 10, 2015 26.73 26.82 26.48 26.48 1,172,746 -0.55(-2.05%)
Mar 09, 2015 26.87 27.08 26.83 27.03 1,146,783 +0.18(+0.69%)
Mar 06, 2015 26.79 27.26 26.69 26.85 2,951,898 +0.17(+0.63%)
Mar 05, 2015 26.57 26.69 26.35 26.68 778,974 +0.11(+0.42%)
Mar 04, 2015 26.66 26.70 26.48 26.57 646,728 -0.14(-0.51%)
Mar 03, 2015 26.65 26.81 26.61 26.70 1,287,175 -0.05(-0.18%)
Mar 02, 2015 26.60 26.78 26.45 26.75 1,529,745 +0.23(+0.88%)
Feb 27, 2015 26.61 26.71 26.52 26.52 1,151,057 -0.18(-0.66%)
Feb 26, 2015 26.59 26.73 26.53 26.69 825,902 +0.08(+0.30%)
Feb 25, 2015 26.67 26.71 26.56 26.61 624,224 -0.06(-0.21%)
Feb 24, 2015 26.57 26.85 26.50 26.67 1,560,113 +0.15(+0.57%)
Feb 23, 2015 26.51 26.52 26.32 26.52 1,361,644 -0.06(-0.24%)
Feb 20, 2015 26.32 26.59 26.00 26.58 1,201,914 +0.22(+0.85%)
Feb 19, 2015 26.25 26.44 26.04 26.36 1,374,888 -0.02(-0.09%)
Feb 18, 2015 26.66 26.75 26.31 26.38 1,349,882 -0.45(-1.67%)
Feb 17, 2015 26.61 26.83 26.49 26.83 2,607,164 +0.18(+0.66%)
Feb 13, 2015 26.71 26.65 26.65 26.65 1,466,989 +0.08(+0.30%)
Feb 12, 2015 26.21 26.61 26.13 26.57 1,799,552 +0.48(+1.84%)
Feb 11, 2015 26.20 26.20 25.95 26.09 1,630,722 -0.13(-0.49%)
Feb 10, 2015 26.24 26.26 25.95 26.22 1,470,634 +0.16(+0.62%)
Feb 09, 2015 26.08 26.26 26.00 26.06 1,938,420 -0.23(-0.88%)
Feb 06, 2015 26.14 26.53 26.04 26.29 4,213,390 +0.44(+1.70%)
Feb 05, 2015 25.56 25.88 25.52 25.85 1,545,520 +0.47(+1.86%)
Feb 04, 2015 25.42 25.60 25.36 25.38 1,700,311 -0.14(-0.53%)
Feb 03, 2015 25.15 25.56 25.05 25.52 4,410,686 +0.56(+2.25%)
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.