FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.88 USD  +0.09 (+0.20%)
Streaming Delayed Price  /  Updated: 11:45 AM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.36 26.45 26.22 26.40 1,450,568 -0.02(-0.08%)
Apr 29, 2013 26.45 26.47 26.32 26.42 976,190 +0.12(+0.46%)
Apr 26, 2013 26.42 26.47 26.14 26.30 4,007,821 -0.17(-0.64%)
Apr 25, 2013 26.42 26.57 26.36 26.47 1,272,654 +0.06(+0.23%)
Apr 24, 2013 26.13 26.41 26.08 26.41 3,508,717 +0.32(+1.23%)
Apr 23, 2013 25.95 26.12 25.86 26.09 2,021,688 +0.32(+1.24%)
Apr 22, 2013 25.82 25.85 25.52 25.77 1,484,108 -0.01(-0.04%)
Apr 19, 2013 25.50 25.79 25.44 25.78 962,777 +0.32(+1.26%)
Apr 18, 2013 25.67 26.11 25.36 25.46 2,323,555 -0.25(-0.97%)
Apr 17, 2013 26.01 26.02 25.52 25.71 2,218,528 -0.51(-1.95%)
Apr 16, 2013 26.20 26.22 25.95 26.22 1,326,371 +0.29(+1.12%)
Apr 15, 2013 26.55 26.61 25.87 25.93 3,438,969 -0.69(-2.59%)
Apr 12, 2013 26.61 26.82 26.50 26.62 5,894,049 -0.33(-1.22%)
Apr 11, 2013 26.91 27.03 26.78 26.95 2,713,239 -0.05(-0.19%)
Apr 10, 2013 26.68 27.00 26.64 27.00 3,365,552 +0.42(+1.58%)
Apr 09, 2013 26.47 26.69 26.41 26.58 1,444,344 +0.12(+0.45%)
Apr 08, 2013 26.23 26.48 26.05 26.46 1,180,592 +0.22(+0.84%)
Apr 05, 2013 25.95 26.27 25.79 26.24 1,407,208 +0.00(+0.00%)
Apr 04, 2013 26.18 26.27 26.07 26.24 1,196,005 +0.13(+0.50%)
Apr 03, 2013 26.54 26.57 26.02 26.11 1,694,048 -0.39(-1.47%)
Apr 02, 2013 26.79 26.79 26.48 26.50 1,647,392 -0.15(-0.56%)
Apr 01, 2013 26.95 27.00 26.57 26.65 1,826,384 -0.28(-1.04%)
Mar 28, 2013 26.98 26.99 26.82 26.93 2,013,084 -0.05(-0.19%)
Mar 27, 2013 26.92 26.99 26.73 26.98 1,263,210 -0.07(-0.26%)
Mar 26, 2013 27.05 27.06 26.89 27.05 1,353,433 +0.14(+0.52%)
Mar 25, 2013 27.04 27.07 26.80 26.91 1,640,793 -0.02(-0.07%)
Mar 22, 2013 26.92 27.00 26.81 26.93 1,730,566 +0.05(+0.19%)
Mar 21, 2013 27.04 27.09 26.64 26.88 2,195,818 -0.24(-0.88%)
Mar 20, 2013 27.08 27.14 27.01 27.12 1,779,642 +0.22(+0.82%)
Mar 19, 2013 27.05 27.08 26.77 26.90 1,663,072 -0.02(-0.07%)
Mar 18, 2013 26.91 27.04 26.74 26.92 1,442,908 -0.25(-0.92%)
Mar 15, 2013 27.12 27.20 26.99 27.17 2,200,024 -0.06(-0.22%)
Mar 14, 2013 27.08 27.24 27.08 27.23 2,484,443 +0.19(+0.70%)
Mar 13, 2013 26.92 27.08 26.88 27.04 1,117,571 +0.13(+0.48%)
Mar 12, 2013 27.00 27.08 26.85 26.91 1,210,438 -0.15(-0.55%)
Mar 11, 2013 26.88 27.09 26.84 27.06 1,965,006 +0.21(+0.78%)
Mar 08, 2013 26.93 27.02 26.74 26.85 5,106,197 +0.10(+0.37%)
Mar 07, 2013 26.39 26.78 26.39 26.75 1,631,970 +0.29(+1.10%)
Mar 06, 2013 26.48 26.54 26.38 26.46 1,352,849 +0.11(+0.42%)
Mar 05, 2013 26.28 26.52 26.26 26.35 1,764,984 +0.12(+0.46%)
Mar 04, 2013 25.95 26.26 25.87 26.23 2,018,279 +0.23(+0.88%)
Mar 01, 2013 25.84 26.08 25.62 26.00 1,694,408 +0.00(+0.00%)
Feb 28, 2013 25.87 26.16 25.85 26.00 1,877,458 +0.09(+0.35%)
Feb 27, 2013 25.57 25.95 25.53 25.91 1,177,269 +0.34(+1.33%)
Feb 26, 2013 25.56 25.65 25.29 25.57 2,012,463 -0.47(-1.80%)
Feb 22, 2013 25.80 26.05 25.80 26.04 1,272,112 +0.29(+1.13%)
Feb 21, 2013 26.00 26.02 25.67 25.75 2,192,674 -0.31(-1.19%)
Feb 20, 2013 26.47 26.48 26.03 26.06 1,224,883 -0.36(-1.36%)
Feb 19, 2013 26.31 26.45 26.25 26.42 1,315,386 +0.20(+0.76%)
Feb 15, 2013 26.32 26.38 26.17 26.22 961,882 -0.09(-0.34%)
Feb 14, 2013 26.33 26.40 26.26 26.31 939,495 -0.07(-0.27%)
Feb 13, 2013 26.46 26.48 26.28 26.38 2,300,552 -0.01(-0.04%)
Feb 12, 2013 26.17 26.43 26.14 26.39 1,231,768 +0.21(+0.80%)
Feb 11, 2013 26.14 26.22 26.01 26.18 1,192,774 +0.09(+0.34%)
Feb 08, 2013 25.97 26.12 25.95 26.09 1,073,784 +0.07(+0.27%)
Feb 07, 2013 26.04 26.14 25.82 26.02 976,637 +0.01(+0.04%)
Feb 06, 2013 25.81 26.01 25.75 26.01 1,526,535 +0.41(+1.60%)
Feb 04, 2013 25.78 25.78 25.52 25.60 1,006,582 -0.25(-0.97%)
Feb 01, 2013 25.71 25.89 25.57 25.85 1,295,981 +0.37(+1.45%)
Jan 31, 2013 25.46 25.54 25.28 25.48 1,687,803 -0.01(-0.04%)
Jan 30, 2013 25.36 25.54 25.28 25.49 1,713,226 +0.11(+0.43%)
Jan 29, 2013 25.30 25.42 25.29 25.38 1,587,000 +0.05(+0.20%)
Jan 28, 2013 25.40 25.40 25.16 25.33 662,700 -0.01(-0.04%)
Jan 25, 2013 25.42 25.42 25.16 25.34 1,230,056 +0.04(+0.16%)
Jan 24, 2013 25.27 25.41 25.19 25.30 1,213,235 +0.09(+0.36%)
Jan 23, 2013 25.34 25.37 25.15 25.21 1,054,951 -0.13(-0.51%)
Jan 22, 2013 25.01 25.34 25.01 25.34 1,356,037 +0.22(+0.88%)
Jan 18, 2013 25.16 25.26 24.95 25.12 1,495,119 -0.08(-0.32%)
Jan 17, 2013 25.12 25.24 25.04 25.20 1,450,805 +0.20(+0.80%)
Jan 16, 2013 24.90 25.05 24.82 25.00 1,367,949 +0.07(+0.28%)
Jan 15, 2013 24.73 24.96 24.68 24.93 1,952,804 +0.13(+0.52%)
Jan 14, 2013 24.78 24.87 24.58 24.80 1,395,786 +0.04(+0.16%)
Jan 11, 2013 24.92 24.97 24.56 24.76 1,908,920 -0.21(-0.84%)
Jan 10, 2013 24.92 24.99 24.76 24.97 1,356,381 +0.24(+0.97%)
Jan 09, 2013 24.96 24.97 24.66 24.73 1,766,128 -0.12(-0.48%)
Jan 08, 2013 24.89 24.96 24.74 24.85 554,705 -0.12(-0.48%)
Jan 07, 2013 24.96 25.00 24.79 24.97 913,256 -0.06(-0.24%)
Jan 04, 2013 24.69 25.06 24.66 25.03 776,997 +0.39(+1.58%)
Jan 03, 2013 24.58 24.69 24.46 24.64 1,475,425 +0.07(+0.28%)
Jan 02, 2013 24.32 24.58 24.27 24.57 1,337,292 +0.74(+3.11%)
Dec 31, 2012 23.50 23.83 23.48 23.83 1,108,551 +0.27(+1.15%)
Dec 28, 2012 23.64 23.70 23.45 23.56 1,427,630 -0.11(-0.46%)
Dec 27, 2012 23.83 23.94 23.39 23.67 754,194 -0.09(-0.38%)
Dec 26, 2012 23.87 23.95 23.72 23.76 524,772 -0.07(-0.29%)
Dec 24, 2012 23.93 23.94 23.75 23.83 442,447 -0.10(-0.42%)
Dec 21, 2012 23.89 24.00 23.78 23.93 1,776,452 -0.47(-1.93%)
Dec 20, 2012 24.24 24.40 24.16 24.40 730,623 +0.22(+0.91%)
Dec 19, 2012 24.35 24.37 24.16 24.18 1,391,963 -0.08(-0.33%)
Dec 18, 2012 24.05 24.29 23.85 24.26 1,340,690 +0.41(+1.71%)
Dec 17, 2012 23.47 23.85 23.38 23.85 1,646,970 +0.56(+2.40%)
Dec 14, 2012 23.42 23.42 23.27 23.29 752,204 -0.13(-0.56%)
Dec 13, 2012 23.65 23.65 23.35 23.42 2,036,823 -0.14(-0.59%)
Dec 12, 2012 23.63 23.77 23.52 23.56 681,111 +0.07(+0.30%)
Dec 11, 2012 23.55 23.60 23.42 23.49 1,435,171 +0.09(+0.38%)
Dec 10, 2012 23.30 23.52 23.21 23.40 1,683,687 +0.04(+0.17%)
Dec 07, 2012 23.33 23.36 23.18 23.36 954,483 +0.15(+0.65%)
Dec 06, 2012 23.15 23.26 23.12 23.21 710,044 +0.02(+0.09%)
Dec 05, 2012 23.25 23.26 22.91 23.19 1,294,213 +0.21(+0.91%)
Dec 04, 2012 23.13 23.21 22.85 22.98 1,708,429 -0.29(-1.25%)
Nov 30, 2012 23.28 23.37 23.16 23.27 518,630 +0.01(+0.04%)
Nov 29, 2012 23.38 23.44 23.21 23.26 1,528,286 +0.06(+0.26%)
Nov 28, 2012 23.04 23.20 22.82 23.20 1,092,119 +0.04(+0.17%)
Nov 27, 2012 23.29 23.41 23.12 23.16 873,444 -0.19(-0.81%)
Nov 26, 2012 23.33 23.39 23.20 23.35 623,785 -0.10(-0.43%)
Nov 23, 2012 23.04 23.46 23.04 23.45 417,123 +0.43(+1.87%)
Nov 21, 2012 23.11 23.13 22.87 23.02 541,215 -0.05(-0.22%)
Nov 20, 2012 22.89 23.18 22.79 23.07 659,928 +0.17(+0.74%)
Nov 19, 2012 23.03 23.03 22.80 22.90 771,903 +0.40(+1.78%)
Nov 16, 2012 22.30 22.54 22.16 22.50 1,051,140 +0.17(+0.76%)
Nov 15, 2012 22.29 22.48 22.20 22.33 1,387,954 +0.04(+0.18%)
Nov 14, 2012 22.77 22.78 22.20 22.29 740,765 -0.38(-1.68%)
Nov 13, 2012 22.57 23.03 22.53 22.67 745,246 -0.24(-1.05%)
Nov 12, 2012 23.02 23.02 22.82 22.91 775,784 +0.00(+0.00%)
Nov 09, 2012 22.78 23.11 22.75 22.91 1,982,902 +0.02(+0.09%)
Nov 08, 2012 23.18 23.35 22.87 22.89 1,975,232 -0.20(-0.87%)
Nov 07, 2012 23.63 23.65 23.05 23.09 1,425,286 -0.86(-3.59%)
Nov 06, 2012 23.69 23.98 23.62 23.95 1,441,826 +0.33(+1.40%)
Nov 05, 2012 23.60 23.69 23.30 23.62 1,179,026 -0.06(-0.25%)
Nov 02, 2012 24.03 24.03 23.67 23.68 877,828 -0.23(-0.96%)
Nov 01, 2012 23.71 24.00 23.66 23.91 866,817 +0.26(+1.10%)
Oct 31, 2012 23.58 23.70 23.39 23.65 2,312,572 +0.13(+0.55%)
Oct 26, 2012 23.69 23.52 23.52 23.52 795,600 -0.16(-0.68%)
Oct 25, 2012 23.70 23.77 23.48 23.68 938,632 +0.19(+0.81%)
Oct 24, 2012 23.63 23.66 23.45 23.49 861,621 -0.01(-0.04%)
Oct 23, 2012 23.50 23.57 23.27 23.50 1,234,244 -0.20(-0.84%)
Oct 19, 2012 23.78 23.86 23.59 23.70 1,157,033 -0.16(-0.67%)
Oct 18, 2012 23.80 23.97 23.79 23.86 1,872,306 +0.01(+0.04%)
Oct 17, 2012 23.59 23.91 23.57 23.85 3,503,328 +0.35(+1.49%)
Oct 16, 2012 23.89 23.89 23.47 23.50 1,643,152 -0.24(-1.01%)
Oct 15, 2012 23.78 23.81 23.61 23.74 1,670,697 +0.09(+0.38%)
Oct 12, 2012 24.01 24.06 23.56 23.65 3,723,155 -0.59(-2.43%)
Oct 11, 2012 24.32 24.39 24.22 24.24 1,851,087 +0.16(+0.66%)
Oct 10, 2012 24.02 24.18 23.93 24.08 594,944 +0.04(+0.17%)
Oct 09, 2012 24.28 24.31 24.00 24.04 1,536,079 -0.23(-0.95%)
Oct 08, 2012 24.23 24.33 24.18 24.27 737,932 -0.09(-0.37%)
Oct 05, 2012 24.56 24.56 24.27 24.36 1,519,888 +0.03(+0.12%)
Oct 04, 2012 24.09 24.36 24.02 24.33 2,368,223 +0.41(+1.71%)
Oct 03, 2012 23.76 23.99 23.63 23.92 1,939,546 +0.32(+1.36%)
Oct 02, 2012 23.63 23.71 23.49 23.60 3,112,895 +0.09(+0.38%)
Oct 01, 2012 23.54 23.76 23.49 23.51 1,613,164 +0.03(+0.13%)
Sep 28, 2012 23.50 23.59 23.40 23.48 1,162,548 -0.11(-0.47%)
Sep 27, 2012 23.52 23.75 23.40 23.59 3,383,930 +0.20(+0.86%)
Sep 26, 2012 23.40 23.54 23.32 23.39 4,539,704 -0.14(-0.59%)
Sep 25, 2012 23.93 24.03 23.52 23.53 1,093,182 -0.35(-1.47%)
Sep 24, 2012 23.61 23.98 23.59 23.88 1,954,862 +0.11(+0.46%)
Sep 21, 2012 24.06 24.16 23.75 23.77 1,134,873 -0.17(-0.71%)
Sep 20, 2012 23.98 24.00 23.70 23.94 6,356,934 -0.19(-0.79%)
Sep 19, 2012 24.10 24.27 24.03 24.13 1,482,764 +0.07(+0.29%)
Sep 18, 2012 24.15 24.23 24.00 24.06 886,284 -0.14(-0.58%)
Sep 17, 2012 24.60 24.60 24.13 24.20 3,937,680 -0.43(-1.75%)
Sep 14, 2012 24.36 24.76 24.34 24.63 10,536,230 +0.44(+1.82%)
Sep 13, 2012 23.69 24.31 23.58 24.19 4,329,746 +0.48(+2.02%)
Sep 12, 2012 23.65 23.81 23.63 23.71 1,737,491 +0.18(+0.76%)
Sep 11, 2012 23.44 23.60 23.34 23.53 1,269,911 +0.15(+0.64%)
Sep 10, 2012 23.49 23.61 23.36 23.38 878,555 -0.13(-0.55%)
Sep 07, 2012 23.43 23.58 23.28 23.51 1,021,970 +0.26(+1.12%)
Sep 06, 2012 22.84 23.32 22.84 23.25 4,091,974 +0.55(+2.42%)
Sep 05, 2012 22.73 22.76 22.59 22.70 743,351 -0.04(-0.18%)
Sep 04, 2012 22.61 22.81 22.48 22.74 1,267,135 +0.15(+0.66%)
Aug 31, 2012 22.71 22.75 22.52 22.59 951,923 +0.01(+0.04%)
Aug 30, 2012 22.60 22.61 22.44 22.58 438,146 -0.14(-0.62%)
Aug 29, 2012 22.52 22.77 22.52 22.72 2,243,424 +0.23(+1.02%)
Aug 27, 2012 22.56 22.62 22.43 22.49 815,465 +0.12(+0.54%)
Aug 24, 2012 22.24 22.45 22.18 22.37 550,160 +0.10(+0.45%)
Aug 23, 2012 22.46 22.54 22.25 22.27 847,034 -0.27(-1.20%)
Aug 22, 2012 22.59 22.75 22.44 22.54 2,067,835 -0.09(-0.40%)
Aug 21, 2012 22.65 22.93 22.57 22.63 777,324 +0.02(+0.09%)
Aug 20, 2012 22.52 22.67 22.48 22.61 673,000 +0.01(+0.04%)
Aug 17, 2012 22.49 22.61 22.43 22.60 1,374,748 +0.15(+0.67%)
Aug 16, 2012 22.35 22.53 22.26 22.45 1,124,587 +0.12(+0.54%)
Aug 15, 2012 22.15 22.39 22.15 22.33 426,926 +0.11(+0.50%)
Aug 14, 2012 22.30 22.40 22.16 22.22 450,576 +0.01(+0.05%)
Aug 13, 2012 22.19 22.23 21.99 22.21 381,912 +0.02(+0.09%)
Aug 10, 2012 22.16 22.24 22.07 22.19 807,320 -0.05(-0.22%)
Aug 09, 2012 22.16 22.32 22.16 22.24 438,612 -0.04(-0.18%)
Aug 08, 2012 22.10 22.35 22.03 22.28 372,257 +0.07(+0.32%)
Aug 07, 2012 22.00 22.42 22.00 22.21 1,275,626 +0.23(+1.05%)
Aug 06, 2012 22.12 22.22 21.97 21.98 1,578,893 +0.00(+0.00%)
Aug 03, 2012 21.65 22.10 21.58 21.98 2,163,640 +0.58(+2.71%)
Aug 02, 2012 21.44 21.59 21.19 21.40 1,023,597 -0.23(-1.06%)
Aug 01, 2012 21.80 21.86 21.61 21.63 1,341,398 -0.09(-0.41%)
Jul 31, 2012 21.69 21.81 21.66 21.72 1,552,924 -0.05(-0.23%)
Jul 30, 2012 21.81 21.90 21.73 21.77 957,597 -0.05(-0.23%)
Jul 27, 2012 21.61 21.96 21.46 21.82 3,400,582 +0.31(+1.44%)
Jul 26, 2012 21.61 21.62 21.40 21.51 2,355,878 +0.23(+1.08%)
Jul 25, 2012 21.25 21.37 21.18 21.28 2,716,172 +0.09(+0.42%)
Jul 24, 2012 21.19 21.30 20.97 21.19 924,306 +0.07(+0.33%)
Jul 23, 2012 21.12 21.19 20.99 21.12 1,545,120 -0.32(-1.49%)
Jul 20, 2012 21.68 22.35 21.40 21.44 1,485,261 -0.43(-1.97%)
Jul 19, 2012 22.22 22.27 21.78 21.87 1,614,391 -0.27(-1.22%)
Jul 18, 2012 22.23 22.39 22.09 22.14 1,033,852 -0.19(-0.85%)
Jul 17, 2012 22.24 22.33 21.91 22.33 1,114,811 +0.26(+1.18%)
Jul 16, 2012 22.15 22.21 21.98 22.07 1,731,943 -0.05(-0.23%)
Jul 13, 2012 21.58 22.18 21.57 22.12 1,858,424 +0.58(+2.69%)
Jul 12, 2012 21.55 21.61 21.46 21.54 2,382,188 -0.20(-0.92%)
Jul 11, 2012 21.53 21.79 21.51 21.74 2,558,602 +0.19(+0.88%)
Jul 10, 2012 21.84 21.96 21.43 21.55 2,094,515 -0.19(-0.87%)
Jul 09, 2012 21.83 21.97 21.60 21.74 645,923 -0.23(-1.05%)
Jul 06, 2012 21.84 22.00 21.80 21.97 830,867 -0.13(-0.59%)
Jul 05, 2012 22.25 22.30 22.06 22.10 3,579,993 -0.22(-0.99%)
Jul 03, 2012 22.15 22.38 22.15 22.32 729,568 +0.13(+0.59%)
Jul 02, 2012 22.12 22.28 21.89 22.19 1,038,391 +0.15(+0.68%)
Jun 29, 2012 22.03 22.09 21.89 22.04 2,010,620 +0.48(+2.23%)
Jun 28, 2012 21.30 21.56 21.12 21.56 1,371,511 +0.04(+0.19%)
Jun 27, 2012 21.30 21.59 21.15 21.52 1,940,888 +0.30(+1.41%)
Jun 26, 2012 21.13 21.36 21.00 21.22 2,421,905 +0.12(+0.57%)
Jun 25, 2012 21.27 21.27 21.00 21.10 1,711,974 -0.49(-2.27%)
Jun 22, 2012 21.49 21.70 21.42 21.59 1,331,029 +0.29(+1.36%)
Jun 21, 2012 21.86 22.00 21.28 21.30 2,841,555 -0.51(-2.34%)
Jun 20, 2012 21.79 21.93 21.55 21.81 2,286,764 +0.06(+0.28%)
Jun 19, 2012 21.45 21.85 21.39 21.75 1,739,563 +0.39(+1.83%)
Jun 18, 2012 21.28 21.53 21.20 21.36 3,449,795 -0.10(-0.47%)
Jun 15, 2012 21.24 21.50 21.07 21.46 2,988,356 +0.21(+0.99%)
Jun 14, 2012 21.01 21.33 20.99 21.25 2,772,615 +0.29(+1.38%)
Jun 13, 2012 21.00 21.33 20.90 20.96 2,062,013 -0.11(-0.52%)
Jun 12, 2012 20.89 21.10 20.62 21.07 2,201,487 +0.29(+1.40%)
Jun 11, 2012 21.52 21.52 20.77 20.78 1,994,830 -0.49(-2.30%)
Jun 08, 2012 20.95 21.27 20.72 21.27 3,030,289 +0.28(+1.33%)
Jun 07, 2012 21.16 21.32 20.96 20.99 3,678,572 +0.14(+0.67%)
Jun 06, 2012 20.58 20.86 20.48 20.85 1,624,597 +0.47(+2.31%)
Jun 05, 2012 20.22 20.55 20.15 20.38 3,319,467 +0.13(+0.64%)
Jun 04, 2012 20.67 20.71 20.18 20.25 2,493,482 -0.38(-1.84%)
Jun 01, 2012 21.16 21.23 20.60 20.63 3,993,897 -1.07(-4.93%)
May 31, 2012 21.54 21.85 21.32 21.70 4,332,297 +0.18(+0.84%)
May 30, 2012 21.79 21.89 21.00 21.52 2,689,670 -0.54(-2.45%)
May 29, 2012 22.02 22.08 21.82 22.06 1,216,291 +0.26(+1.19%)
May 25, 2012 21.81 22.04 21.75 21.80 1,772,594 -0.07(-0.32%)
May 24, 2012 21.85 21.88 21.61 21.87 2,165,034 +0.07(+0.32%)
May 23, 2012 21.42 21.84 21.30 21.80 2,697,648 +0.16(+0.74%)
May 22, 2012 21.49 21.90 21.49 21.64 4,868,513 +0.22(+1.03%)
May 21, 2012 21.28 21.60 21.17 21.42 1,471,013 +0.20(+0.94%)
May 18, 2012 21.49 21.60 21.17 21.22 4,054,806 -0.23(-1.07%)
May 17, 2012 21.81 21.85 21.44 21.45 5,235,913 -0.35(-1.61%)
May 16, 2012 22.15 22.33 21.80 21.80 2,013,044 -0.23(-1.04%)
May 15, 2012 22.31 22.42 21.96 22.03 7,798,326 -0.25(-1.12%)
May 14, 2012 22.43 22.58 22.26 22.28 2,552,792 -0.47(-2.07%)
May 11, 2012 22.46 22.93 22.44 22.75 2,905,496 -0.12(-0.52%)
May 10, 2012 22.93 23.08 22.83 22.87 3,042,530 +0.20(+0.88%)
May 09, 2012 22.68 22.80 22.40 22.67 4,013,926 -0.29(-1.26%)
May 08, 2012 22.92 23.03 22.70 22.96 2,812,691 -0.10(-0.43%)
May 07, 2012 22.68 23.16 22.68 23.06 1,567,655 +0.22(+0.96%)
May 04, 2012 23.12 23.14 22.73 22.84 2,757,846 -0.37(-1.59%)
May 03, 2012 23.32 23.46 23.14 23.21 1,596,419 -0.14(-0.60%)
May 02, 2012 23.30 23.45 23.15 23.35 1,931,513 -0.11(-0.47%)
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.