S&P Bank ETF SPDR (NY: KBE )

47.04 +0.19 (+0.41%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 38.20 38.44 37.55 38.17 2,067,714 +0.22(+0.59%)
Oct 30, 2007 37.99 38.11 37.70 37.95 382,776 -0.09(-0.25%)
Oct 29, 2007 38.35 38.41 37.90 38.04 539,548 -0.13(-0.34%)
Oct 26, 2007 37.85 38.24 37.20 38.17 1,047,957 +0.90(+2.41%)
Oct 25, 2007 37.35 37.86 36.70 37.28 3,089,475 -0.12(-0.32%)
Oct 24, 2007 37.31 37.53 36.38 37.40 647,137 -0.15(-0.40%)
Oct 23, 2007 37.63 37.70 37.16 37.55 253,001 +0.28(+0.76%)
Oct 22, 2007 36.80 37.58 36.76 37.26 2,919,338 +0.19(+0.53%)
Oct 19, 2007 38.04 38.05 37.05 37.07 4,631,674 -0.86(-2.27%)
Oct 18, 2007 37.86 38.11 37.55 37.93 1,171,049 -0.43(-1.13%)
Oct 17, 2007 38.79 38.81 37.73 38.36 2,920,540 -0.01(-0.02%)
Oct 16, 2007 38.94 38.94 38.29 38.37 1,754,970 -0.71(-1.82%)
Oct 15, 2007 39.75 39.75 38.88 39.08 997,570 -0.71(-1.79%)
Oct 12, 2007 40.04 40.24 39.75 39.79 3,078,783 -0.34(-0.86%)
Oct 11, 2007 40.32 40.68 39.97 40.13 3,466,906 -0.09(-0.22%)
Oct 10, 2007 40.49 40.49 40.04 40.22 698,994 -0.37(-0.92%)
Oct 09, 2007 40.56 40.61 40.17 40.60 1,176,262 +0.16(+0.39%)
Oct 08, 2007 40.69 40.69 40.37 40.44 348,027 -0.22(-0.55%)
Oct 05, 2007 40.64 40.96 40.55 40.67 424,208 +0.36(+0.89%)
Oct 04, 2007 40.48 40.82 40.22 40.31 605,572 +0.11(+0.28%)
Oct 03, 2007 40.08 40.47 40.01 40.19 618,403 +0.13(+0.32%)
Oct 02, 2007 39.99 40.21 39.81 40.07 1,448,375 +0.16(+0.41%)
Oct 01, 2007 39.00 39.96 39.00 39.90 669,591 +0.70(+1.77%)
Sep 28, 2007 39.32 39.38 38.94 39.21 557,859 -0.15(-0.38%)
Sep 27, 2007 39.34 39.40 39.06 39.36 472,456 +0.22(+0.57%)
Sep 26, 2007 39.24 39.45 38.93 39.13 563,739 -0.01(-0.04%)
Sep 25, 2007 39.13 39.27 38.83 39.15 768,894 -0.16(-0.40%)
Sep 24, 2007 39.92 39.92 39.20 39.30 1,058,382 -0.55(-1.39%)
Sep 21, 2007 40.22 40.22 39.64 39.86 1,934,865 -0.42(-1.04%)
Sep 20, 2007 40.99 40.99 40.14 40.28 3,079,451 -0.78(-1.90%)
Sep 19, 2007 41.20 41.61 40.79 41.05 2,087,761 +0.19(+0.48%)
Sep 18, 2007 39.46 41.61 39.12 40.86 1,592,183 +1.68(+4.28%)
Sep 17, 2007 39.15 39.27 38.91 39.18 1,154,076 -0.12(-0.30%)
Sep 14, 2007 38.85 39.33 38.83 39.30 1,775,018 +0.15(+0.38%)
Sep 13, 2007 38.93 39.24 38.85 39.15 1,625,997 +0.62(+1.61%)
Sep 12, 2007 38.61 38.85 38.37 38.53 1,000,243 -0.18(-0.46%)
Sep 11, 2007 38.22 38.96 38.22 38.71 1,657,539 +0.58(+1.53%)
Sep 10, 2007 38.38 38.58 37.72 38.13 1,207,135 -0.14(-0.37%)
Sep 07, 2007 38.48 38.71 38.12 38.27 1,472,566 -0.49(-1.27%)
Sep 06, 2007 38.91 38.94 38.38 38.77 1,129,484 +0.04(+0.10%)
Sep 05, 2007 39.44 39.44 38.65 38.73 831,442 -0.83(-2.10%)
Sep 04, 2007 39.22 39.78 39.12 39.56 512,016 +0.37(+0.94%)
Aug 31, 2007 39.48 39.52 38.96 39.19 814,335 +0.43(+1.10%)
Aug 30, 2007 38.82 39.19 38.58 38.77 1,219,966 -0.43(-1.11%)
Aug 29, 2007 38.81 39.21 38.35 39.20 965,227 +0.60(+1.55%)
Aug 28, 2007 39.15 39.27 38.54 38.60 3,453,674 -1.47(-3.66%)
Aug 27, 2007 40.11 40.15 39.78 40.07 313,812 -0.35(-0.87%)
Aug 24, 2007 40.14 40.42 39.72 40.42 1,160,625 +0.35(+0.88%)
Aug 23, 2007 40.64 40.64 39.80 40.07 880,091 -0.28(-0.70%)
Aug 22, 2007 40.75 40.81 39.75 40.35 1,172,119 +0.05(+0.13%)
Aug 21, 2007 40.06 40.67 39.90 40.30 987,146 +0.18(+0.45%)
Aug 20, 2007 40.94 40.94 39.51 40.12 1,109,436 -0.58(-1.43%)
Aug 17, 2007 41.32 41.71 39.93 40.70 2,671,134 +0.94(+2.37%)
Aug 16, 2007 37.38 39.76 37.08 39.76 2,633,191 +2.20(+5.86%)
Aug 15, 2007 37.76 38.71 37.46 37.56 1,324,882 -0.22(-0.59%)
Aug 14, 2007 38.79 38.79 37.78 37.78 732,794 -0.92(-2.38%)
Aug 13, 2007 39.62 39.70 38.71 38.71 1,071,479 -0.34(-0.86%)
Aug 10, 2007 38.54 39.58 38.36 39.04 1,919,227 -0.07(-0.19%)
Aug 09, 2007 39.43 40.18 38.96 39.12 1,167,441 -1.62(-3.97%)
Aug 08, 2007 40.32 41.24 39.74 40.73 2,584,542 +0.73(+1.81%)
Aug 07, 2007 39.49 40.70 39.15 40.01 6,010,150 +1.90(+4.99%)
Aug 06, 2007 37.73 38.11 37.52 38.11 897,332 -1.02(-2.60%)
Aug 03, 2007 39.12 39.12 39.12 39.12 0 +0.00(+0.00%)
Aug 02, 2007 39.05 39.51 38.78 39.12 902,544 +0.13(+0.35%)
Aug 01, 2007 38.72 39.00 38.08 38.99 3,405,159 +0.33(+0.85%)
Jul 31, 2007 39.73 40.07 38.66 38.66 1,103,823 -0.86(-2.18%)
Jul 30, 2007 38.85 39.68 38.62 39.52 917,513 +0.75(+1.93%)
Jul 27, 2007 39.18 39.63 38.77 38.77 597,687 -0.32(-0.82%)
Jul 26, 2007 39.60 39.60 38.63 39.09 3,333,388 -0.97(-2.41%)
Jul 25, 2007 40.05 40.34 38.89 40.06 3,633,568 +0.28(+0.72%)
Jul 24, 2007 40.40 40.63 39.61 39.78 422,203 -1.15(-2.82%)
Jul 23, 2007 41.26 41.36 40.92 40.93 304,323 -0.11(-0.27%)
Jul 20, 2007 41.53 41.76 40.84 41.04 1,025,904 -0.60(-1.44%)
Jul 19, 2007 42.18 42.22 41.44 41.64 593,143 -0.28(-0.66%)
Jul 18, 2007 42.32 42.32 41.47 41.92 597,152 -0.61(-1.44%)
Jul 17, 2007 42.33 42.75 42.33 42.53 1,065,732 +0.19(+0.46%)
Jul 16, 2007 42.27 42.64 42.24 42.33 274,652 +0.06(+0.14%)
Jul 13, 2007 42.21 42.46 42.09 42.27 405,897 +0.04(+0.09%)
Jul 12, 2007 41.47 42.24 41.47 42.24 1,135,498 +1.07(+2.60%)
Jul 11, 2007 40.96 41.34 40.92 41.17 1,766,999 +0.14(+0.35%)
Jul 10, 2007 41.59 41.80 40.98 41.02 2,128,659 -0.74(-1.77%)
Jul 09, 2007 42.00 42.03 41.75 41.77 72,438 -0.30(-0.71%)
Jul 06, 2007 41.97 42.10 41.83 42.06 156,906 +0.05(+0.12%)
Jul 05, 2007 42.17 42.23 41.87 42.01 305,793 -0.19(-0.46%)
Jul 03, 2007 42.03 42.39 42.03 42.21 256,342 +0.27(+0.64%)
Jul 02, 2007 41.75 41.98 41.65 41.94 138,462 +0.43(+1.03%)
Jun 29, 2007 41.92 42.06 41.23 41.51 221,326 -0.38(-0.91%)
Jun 28, 2007 41.59 42.09 41.53 41.89 753,256 +0.09(+0.21%)
Jun 27, 2007 41.25 41.82 41.21 41.80 714,899 +0.31(+0.76%)
Jun 26, 2007 41.69 41.89 41.47 41.49 558,794 -0.01(-0.04%)
Jun 25, 2007 41.86 42.13 41.41 41.50 297,640 -0.25(-0.59%)
Jun 22, 2007 42.26 42.20 41.62 41.75 171,607 -0.67(-1.57%)
Jun 21, 2007 42.37 42.51 41.99 42.42 349,764 +0.01(+0.02%)
Jun 20, 2007 43.12 43.13 42.39 42.41 435,301 -0.65(-1.51%)
Jun 19, 2007 42.85 43.09 42.85 43.06 105,316 +0.20(+0.47%)
Jun 18, 2007 42.87 42.93 42.73 42.86 242,041 +0.06(+0.14%)
Jun 15, 2007 42.94 43.07 42.07 42.80 1,090,859 -0.61(-1.40%)
Jun 14, 2007 43.50 43.64 43.40 43.40 213,306 -0.07(-0.15%)
Jun 13, 2007 42.83 43.47 42.83 43.47 390,795 +0.72(+1.68%)
Jun 12, 2007 43.17 43.29 42.75 42.75 375,826 -0.52(-1.21%)
Jun 11, 2007 43.06 43.43 42.97 43.28 80,591 +0.17(+0.40%)
Jun 08, 2007 42.64 43.10 42.57 43.10 330,251 +0.48(+1.12%)
Jun 07, 2007 43.06 43.19 42.63 42.63 793,753 -0.56(-1.30%)
Jun 06, 2007 43.36 43.42 43.10 43.19 90,481 -0.38(-0.88%)
Jun 05, 2007 43.78 43.73 43.48 43.57 262,356 -0.34(-0.77%)
Jun 04, 2007 43.86 43.92 43.84 43.91 223,063 -0.07(-0.15%)
Jun 01, 2007 43.96 44.06 43.90 43.97 338,805 +0.16(+0.38%)
May 31, 2007 44.03 44.04 43.73 43.81 178,824 -0.11(-0.26%)
May 30, 2007 43.71 43.94 43.55 43.92 163,989 +0.20(+0.46%)
May 29, 2007 43.79 43.87 43.59 43.72 125,498 -0.01(-0.03%)
May 25, 2007 43.67 43.73 43.50 43.73 183,369 +0.10(+0.24%)
May 24, 2007 43.98 44.14 43.53 43.63 207,292 -0.34(-0.77%)
May 23, 2007 44.07 44.23 43.97 43.97 389,191 +0.04(+0.10%)
May 22, 2007 43.96 44.16 43.78 43.92 771,567 -0.10(-0.22%)
May 21, 2007 44.01 44.13 43.88 44.02 430,623 -0.06(-0.13%)
May 18, 2007 44.03 44.17 44.01 44.07 155,703 +0.12(+0.26%)
May 17, 2007 43.96 44.03 43.80 43.96 77,651 -0.02(-0.05%)
May 16, 2007 43.46 44.00 43.66 43.98 189,249 +0.53(+1.22%)
May 15, 2007 43.51 43.86 43.45 43.45 272,113 +0.01(+0.02%)
May 14, 2007 43.77 43.77 43.32 43.44 125,899 -0.33(-0.75%)
May 11, 2007 43.58 43.83 43.54 43.77 433,296 +0.30(+0.69%)
May 10, 2007 43.99 43.99 43.46 43.47 237,364 -0.64(-1.44%)
May 09, 2007 43.81 44.17 43.79 44.11 126,166 +0.35(+0.80%)
May 08, 2007 43.81 43.92 43.71 43.76 289,621 -0.20(-0.46%)
May 07, 2007 43.99 44.04 43.87 43.96 19,513 +0.14(+0.32%)
May 04, 2007 43.90 43.94 43.75 43.82 361,392 +0.13(+0.29%)
May 03, 2007 43.64 43.77 43.52 43.69 40,763 +0.23(+0.53%)
May 02, 2007 43.40 43.59 43.38 43.46 137,393 +0.09(+0.21%)
May 01, 2007 43.40 43.46 43.03 43.37 374,356 +0.22(+0.52%)
Apr 30, 2007 43.60 43.72 43.14 43.14 918,449 -0.42(-0.96%)
Apr 27, 2007 43.50 43.66 43.36 43.56 89,412 -0.10(-0.24%)
Apr 26, 2007 43.64 43.79 43.42 43.67 87,006 -0.01(-0.01%)
Apr 25, 2007 43.34 43.70 43.28 43.67 82,061 +0.54(+1.26%)
Apr 24, 2007 43.26 43.32 42.95 43.13 563,205 -0.18(-0.41%)
Apr 23, 2007 43.70 43.70 43.25 43.31 399,081 -0.34(-0.79%)
Apr 20, 2007 43.75 43.75 43.48 43.65 2,453,698 +0.11(+0.26%)
Apr 19, 2007 43.35 43.67 43.21 43.54 506,938 -0.04(-0.10%)
Apr 18, 2007 43.10 43.73 43.10 43.58 562,804 +0.64(+1.50%)
Apr 17, 2007 42.99 43.15 42.90 42.94 682,020 -0.02(-0.03%)
Apr 16, 2007 42.39 43.17 42.39 42.96 976,453 +0.82(+1.94%)
Apr 13, 2007 41.80 42.17 41.80 42.14 848,149 +0.27(+0.65%)
Apr 12, 2007 41.88 41.88 41.64 41.87 42,367 -0.05(-0.11%)
Apr 11, 2007 42.24 42.24 41.85 41.92 135,522 -0.34(-0.81%)
Apr 10, 2007 42.12 42.29 42.12 42.26 44,238 +0.16(+0.39%)
Apr 09, 2007 42.23 42.27 42.00 42.09 406,699 -0.17(-0.41%)
Apr 05, 2007 42.10 42.27 41.98 42.27 76,314 +0.14(+0.34%)
Apr 04, 2007 42.25 42.34 42.04 42.12 210,633 -0.12(-0.28%)
Apr 03, 2007 41.97 42.35 41.97 42.24 313,946 +0.52(+1.24%)
Apr 02, 2007 42.27 42.27 41.56 41.73 204,886 -0.77(-1.81%)
Mar 30, 2007 42.61 42.67 42.03 42.50 180,829 -0.04(-0.11%)
Mar 29, 2007 42.61 42.61 42.23 42.54 176,018 +0.34(+0.80%)
Mar 28, 2007 42.54 42.54 42.12 42.21 56,935 -0.49(-1.16%)
Mar 27, 2007 42.84 42.84 42.63 42.70 36,219 -0.26(-0.61%)
Mar 26, 2007 43.16 43.16 42.55 42.96 99,035 -0.16(-0.36%)
Mar 23, 2007 43.10 43.28 43.01 43.12 39,827 +0.04(+0.10%)
Mar 22, 2007 43.41 43.41 42.98 43.07 695,118 -0.33(-0.76%)
Mar 21, 2007 42.46 43.56 42.30 43.40 376,762 +1.00(+2.36%)
Mar 20, 2007 42.03 42.45 42.02 42.40 696,588 +0.36(+0.85%)
Mar 19, 2007 41.98 42.15 41.79 42.04 781,858 +0.43(+1.02%)
Mar 16, 2007 41.98 42.12 41.53 41.62 1,031,117 -0.43(-1.03%)
Mar 15, 2007 41.64 42.32 41.64 42.05 218,118 +0.42(+1.00%)
Mar 14, 2007 41.51 41.78 40.83 41.63 2,211,255 +0.20(+0.47%)
Mar 13, 2007 42.80 42.64 41.44 41.44 2,945,400 -1.36(-3.18%)
Mar 12, 2007 42.71 42.88 42.65 42.80 47,178 -0.09(-0.21%)
Mar 09, 2007 43.08 43.10 42.72 42.89 296,170 +0.04(+0.10%)
Mar 08, 2007 42.76 43.16 42.72 42.84 83,799 +0.30(+0.70%)
Mar 07, 2007 42.82 42.86 42.52 42.54 232,419 -0.35(-0.82%)
Mar 06, 2007 42.40 42.97 42.29 42.90 3,086,401 +0.85(+2.01%)
Mar 05, 2007 42.36 42.69 42.05 42.05 402,423 -0.76(-1.78%)
Mar 02, 2007 42.95 43.19 42.81 42.81 180,696 -0.32(-0.75%)
Mar 01, 2007 42.65 43.31 42.39 43.13 168,934 -0.10(-0.24%)
Feb 28, 2007 43.10 43.49 42.74 43.24 822,220 +0.19(+0.43%)
Feb 27, 2007 44.16 44.16 42.77 43.05 166,930 -1.38(-3.11%)
Feb 26, 2007 44.72 45.20 44.23 44.44 489,964 -0.19(-0.44%)
Feb 23, 2007 44.98 44.98 44.43 44.63 1,894,903 -0.37(-0.83%)
Feb 22, 2007 45.08 45.12 44.81 45.01 3,041,361 -0.05(-0.12%)
Feb 21, 2007 45.01 45.08 44.95 45.06 185,641 -0.14(-0.31%)
Feb 20, 2007 45.03 45.20 44.90 45.20 52,391 +0.19(+0.43%)
Feb 16, 2007 44.94 45.01 44.90 45.01 33,011 +0.07(+0.17%)
Feb 15, 2007 44.95 44.95 44.83 44.93 3,341 +0.05(+0.12%)
Feb 14, 2007 44.64 44.90 44.64 44.88 28,467 +0.26(+0.59%)
Feb 13, 2007 44.38 44.62 44.37 44.62 131,646 +0.39(+0.88%)
Feb 12, 2007 44.20 44.29 44.17 44.23 1,069 +0.15(+0.34%)
Feb 09, 2007 44.45 44.47 43.98 44.08 211,569 -0.31(-0.69%)
Feb 08, 2007 44.37 44.44 44.20 44.38 11,226 -0.25(-0.57%)
Feb 07, 2007 44.48 44.64 44.46 44.64 2,004 +0.19(+0.44%)
Feb 06, 2007 44.28 44.52 44.28 44.44 48,114 +0.22(+0.51%)
Feb 05, 2007 44.15 44.26 44.09 44.22 3,875 -0.01(-0.02%)
Feb 02, 2007 44.17 44.29 44.12 44.23 11,093 +0.08(+0.19%)
Feb 01, 2007 44.00 44.17 43.99 44.14 221,192 +0.34(+0.77%)
Jan 31, 2007 43.55 44.04 43.49 43.81 374,623 +0.27(+0.62%)
Jan 30, 2007 43.39 43.60 43.34 43.54 18,042 +0.13(+0.31%)
Jan 29, 2007 43.54 43.55 43.37 43.40 33,546 -0.19(-0.43%)
Jan 26, 2007 43.45 43.61 43.38 43.59 136,056 +0.06(+0.14%)
Jan 25, 2007 43.85 43.85 43.45 43.53 50,520 -0.27(-0.62%)
Jan 24, 2007 43.75 43.80 43.70 43.80 22,587 +0.13(+0.31%)
Jan 23, 2007 43.68 43.68 43.44 43.67 330,786 +0.04(+0.10%)
Jan 22, 2007 43.64 43.67 43.55 43.62 132,849 -0.04(-0.09%)
Jan 19, 2007 43.65 43.71 43.51 43.66 268,371 +0.05(+0.12%)
Jan 18, 2007 43.54 43.73 43.54 43.61 228,543 +0.11(+0.26%)
Jan 17, 2007 43.58 43.65 43.46 43.49 213,306 -0.05(-0.12%)
Jan 16, 2007 43.65 43.69 43.50 43.55 235,092 -0.01(-0.03%)
Jan 12, 2007 43.58 43.65 43.50 43.56 16,439 +0.02(+0.05%)
Jan 11, 2007 43.52 43.61 43.46 43.54 179,359 +0.05(+0.10%)
Jan 10, 2007 43.37 43.52 43.28 43.49 46,911 +0.06(+0.14%)
Jan 09, 2007 43.59 43.59 43.22 43.43 127,102 -0.09(-0.21%)
Jan 08, 2007 43.18 43.53 43.10 43.52 15,503 +0.11(+0.26%)
Jan 05, 2007 43.57 43.58 43.41 43.41 24,190 -0.44(-1.01%)
Jan 04, 2007 43.80 43.90 43.62 43.85 18,310 -0.02(-0.03%)
Jan 03, 2007 43.95 44.13 43.71 43.87 155,837 +0.28(+0.65%)
Dec 29, 2006 43.98 43.98 43.58 43.58 109,460 -0.55(-1.24%)
Dec 28, 2006 44.14 44.17 43.97 44.13 23,255 -0.09(-0.20%)
Dec 27, 2006 44.03 44.22 44.03 44.22 65,889 +0.35(+0.80%)
Dec 26, 2006 43.76 43.91 43.74 43.87 254,471 +0.24(+0.55%)
Dec 22, 2006 43.67 43.69 43.53 43.63 233,488 -0.15(-0.34%)
Dec 21, 2006 43.85 43.90 43.77 43.78 71,369 +0.03(+0.07%)
Dec 20, 2006 43.72 43.79 43.70 43.75 122,290 +0.09(+0.21%)
Dec 19, 2006 43.64 43.70 43.49 43.66 100,505 +0.00(+0.00%)
Dec 18, 2006 43.63 43.70 43.55 43.66 244,180 +0.13(+0.29%)
Dec 15, 2006 43.43 43.55 43.43 43.53 5,613 -0.30(-0.68%)
Dec 14, 2006 43.49 43.87 43.46 43.83 124,696 +0.23(+0.53%)
Dec 13, 2006 43.42 43.60 43.40 43.60 126,701 +0.19(+0.45%)
Dec 12, 2006 43.21 43.40 43.13 43.40 127,102 +0.19(+0.45%)
Dec 11, 2006 43.28 43.29 43.15 43.21 16,572 +0.22(+0.50%)
Dec 08, 2006 42.87 43.07 42.80 42.99 109,059 +0.05(+0.12%)
Dec 07, 2006 43.10 43.21 42.94 42.94 44,906 -0.11(-0.26%)
Dec 06, 2006 43.03 43.10 42.99 43.05 77,250 -0.02(-0.05%)
Dec 05, 2006 43.03 43.09 43.03 43.07 76,448 +0.10(+0.24%)
Dec 04, 2006 42.60 43.07 42.60 42.97 8,152 +0.72(+1.70%)
Dec 01, 2006 42.30 42.51 42.14 42.25 181,765 -0.17(-0.41%)
Nov 30, 2006 42.63 42.63 42.18 42.42 72,572 -0.08(-0.19%)
Nov 29, 2006 42.43 42.58 42.33 42.51 399,883 +0.42(+1.00%)
Nov 28, 2006 42.16 42.17 42.03 42.09 46,777 -0.08(-0.20%)
Nov 27, 2006 42.53 42.53 42.11 42.17 327,444 -0.48(-1.12%)
Nov 24, 2006 42.54 42.73 42.54 42.65 28,467 -0.09(-0.21%)
Nov 22, 2006 42.76 42.76 42.71 42.74 3,073 -0.02(-0.05%)
Nov 21, 2006 42.81 42.81 42.75 42.76 39,293 -0.22(-0.52%)
Nov 20, 2006 42.99 42.99 42.91 42.99 31,675 +0.01(+0.02%)
Nov 17, 2006 42.96 42.98 42.85 42.98 88,343 -0.03(-0.07%)
Nov 16, 2006 42.94 43.07 42.90 43.01 263,025 +0.25(+0.59%)
Nov 15, 2006 42.87 42.91 42.73 42.75 43,703 -0.10(-0.24%)
Nov 14, 2006 42.50 42.86 42.48 42.86 8,420 +0.06(+0.14%)
Nov 13, 2006 42.87 42.88 42.75 42.80 52,658 +0.06(+0.14%)
Nov 10, 2006 42.83 42.83 42.60 42.74 215,445 +0.05(+0.12%)
Nov 09, 2006 42.70 42.74 42.65 42.69 114,405 -0.13(-0.31%)
Nov 08, 2006 42.71 42.91 42.71 42.82 55,331 +0.10(+0.25%)
Nov 07, 2006 42.65 42.83 42.64 42.72 77,383 +0.10(+0.23%)
Nov 06, 2006 42.27 42.62 42.27 42.62 63,083 +0.49(+1.17%)
Nov 03, 2006 42.39 42.39 42.12 42.12 237,096 -0.10(-0.25%)
Nov 02, 2006 42.20 42.32 42.14 42.23 267,836 -0.13(-0.30%)
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.