FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 35.14 35.14 34.74 34.89 1,459,044 -0.27(-0.77%)
May 28, 2015 35.06 35.17 34.93 35.16 742,268 +0.01(+0.03%)
May 27, 2015 34.83 35.18 34.72 35.15 1,074,811 +0.38(+1.09%)
May 26, 2015 34.96 34.96 34.58 34.77 1,171,889 -0.24(-0.69%)
May 22, 2015 35.12 35.01 35.01 35.01 849,600 -0.12(-0.34%)
May 21, 2015 35.12 35.27 34.98 35.13 687,530 -0.05(-0.14%)
May 20, 2015 35.41 35.41 35.04 35.18 1,544,398 -0.19(-0.54%)
May 19, 2015 35.17 35.40 35.13 35.37 1,629,283 +0.30(+0.86%)
May 18, 2015 34.56 35.10 34.56 35.07 1,104,458 +0.54(+1.56%)
May 15, 2015 35.00 35.06 34.40 34.53 1,388,336 -0.47(-1.34%)
May 14, 2015 34.95 35.01 34.83 35.00 989,723 +0.17(+0.49%)
May 13, 2015 34.70 34.90 34.52 34.83 1,248,355 +0.15(+0.43%)
May 12, 2015 34.43 34.80 34.23 34.68 1,768,528 +0.10(+0.29%)
May 11, 2015 34.38 34.68 34.34 34.58 1,016,135 +0.17(+0.49%)
May 08, 2015 34.22 34.45 34.12 34.41 1,090,162 +0.27(+0.79%)
May 07, 2015 34.06 34.34 33.94 34.14 834,247 -0.11(-0.32%)
May 06, 2015 34.23 34.27 33.91 34.25 1,246,116 +0.17(+0.50%)
May 05, 2015 34.20 34.43 34.03 34.08 1,664,259 -0.17(-0.50%)
May 04, 2015 33.86 34.29 33.86 34.25 890,193 +0.44(+1.30%)
May 01, 2015 34.15 34.17 33.69 33.81 1,110,048 -0.10(-0.29%)
Apr 30, 2015 34.16 34.27 33.83 33.91 2,041,474 -0.26(-0.76%)
Apr 29, 2015 33.95 34.37 33.84 34.17 1,729,388 +0.20(+0.59%)
Apr 28, 2015 33.59 33.98 33.46 33.97 814,411 +0.40(+1.19%)
Apr 27, 2015 33.84 34.06 33.45 33.57 1,049,087 -0.25(-0.74%)
Apr 24, 2015 33.96 34.13 33.75 33.82 708,118 -0.24(-0.70%)
Apr 23, 2015 34.02 34.18 33.88 34.06 718,704 -0.08(-0.23%)
Apr 22, 2015 33.99 34.20 33.66 34.14 1,027,125 +0.22(+0.65%)
Apr 21, 2015 33.91 34.17 33.85 33.92 528,925 +0.01(+0.03%)
Apr 20, 2015 33.69 34.10 33.69 33.91 558,248 +0.24(+0.71%)
Apr 17, 2015 33.97 34.04 33.58 33.67 734,275 -0.49(-1.43%)
Apr 16, 2015 34.08 34.28 33.79 34.16 1,745,743 -0.03(-0.09%)
Apr 15, 2015 33.77 34.33 33.75 34.19 1,425,100 +0.40(+1.18%)
Apr 14, 2015 33.95 33.97 33.57 33.79 574,862 -0.15(-0.44%)
Apr 13, 2015 33.65 34.01 33.63 33.94 1,217,857 +0.29(+0.86%)
Apr 10, 2015 33.55 33.67 33.44 33.65 321,355 +0.04(+0.12%)
Apr 09, 2015 33.58 33.65 33.33 33.61 507,830 +0.02(+0.06%)
Apr 08, 2015 33.58 33.78 33.50 33.59 577,634 +0.02(+0.06%)
Apr 07, 2015 33.48 33.79 33.47 33.57 921,536 +0.03(+0.09%)
Apr 06, 2015 33.29 33.64 32.97 33.54 1,542,538 -0.09(-0.27%)
Apr 02, 2015 33.39 33.63 33.63 33.63 455,400 +0.19(+0.57%)
Apr 01, 2015 33.33 33.51 33.12 33.44 659,713 -0.07(-0.21%)
Mar 31, 2015 33.40 33.55 33.30 33.51 1,969,344 -0.09(-0.27%)
Mar 30, 2015 33.21 33.76 33.18 33.60 685,224 +0.54(+1.63%)
Mar 27, 2015 33.14 33.14 32.81 33.06 634,166 -0.07(-0.21%)
Mar 26, 2015 32.98 33.22 32.71 33.13 888,774 +0.10(+0.30%)
Mar 25, 2015 33.62 33.62 33.00 33.03 1,439,597 -0.57(-1.70%)
Mar 24, 2015 33.64 33.78 33.52 33.60 1,028,915 -0.16(-0.47%)
Mar 23, 2015 34.05 34.12 33.67 33.76 1,324,466 -0.25(-0.74%)
Mar 20, 2015 33.63 34.02 33.59 34.01 874,921 +0.37(+1.10%)
Mar 19, 2015 33.97 33.97 33.36 33.64 1,841,229 -0.28(-0.83%)
Mar 18, 2015 34.17 34.35 33.71 33.92 1,685,650 -0.22(-0.64%)
Mar 17, 2015 33.77 34.15 33.70 34.14 1,271,796 +0.15(+0.44%)
Mar 16, 2015 34.16 34.18 33.84 33.99 845,996 +0.06(+0.18%)
Mar 13, 2015 34.15 34.15 33.55 33.93 1,008,663 -0.22(-0.64%)
Mar 12, 2015 33.59 34.18 33.37 34.15 2,167,339 +0.80(+2.40%)
Mar 11, 2015 33.19 33.37 33.05 33.35 1,922,566 +0.31(+0.94%)
Mar 10, 2015 33.36 33.47 33.04 33.04 939,803 -0.69(-2.05%)
Mar 09, 2015 33.53 33.79 33.48 33.73 918,997 +0.23(+0.69%)
Mar 06, 2015 33.43 34.02 33.31 33.50 2,365,560 +0.21(+0.63%)
Mar 05, 2015 33.15 33.31 32.88 33.29 624,246 +0.14(+0.42%)
Mar 04, 2015 33.27 33.32 33.04 33.15 518,268 -0.17(-0.51%)
Mar 03, 2015 33.25 33.46 33.21 33.32 1,031,503 -0.06(-0.18%)
Mar 02, 2015 33.19 33.42 33.01 33.38 1,225,891 +0.29(+0.88%)
Feb 27, 2015 33.21 33.33 33.09 33.09 922,422 -0.22(-0.66%)
Feb 26, 2015 33.18 33.35 33.10 33.31 661,853 +0.10(+0.30%)
Feb 25, 2015 33.28 33.33 33.14 33.21 500,234 -0.07(-0.21%)
Feb 24, 2015 33.16 33.50 33.07 33.28 1,250,227 +0.19(+0.57%)
Feb 23, 2015 33.08 33.09 32.85 33.09 1,091,180 -0.08(-0.24%)
Feb 20, 2015 32.84 33.18 32.44 33.17 963,177 +0.28(+0.85%)
Feb 19, 2015 32.76 32.99 32.50 32.89 1,101,793 -0.03(-0.09%)
Feb 18, 2015 33.27 33.38 32.83 32.92 1,081,754 -0.56(-1.67%)
Feb 17, 2015 33.21 33.48 33.06 33.48 2,089,301 +0.22(+0.66%)
Feb 13, 2015 33.33 33.26 33.26 33.26 1,175,600 +0.10(+0.30%)
Feb 12, 2015 32.71 33.20 32.61 33.16 1,442,106 +0.60(+1.84%)
Feb 11, 2015 32.69 32.69 32.38 32.56 1,306,811 -0.16(-0.49%)
Feb 10, 2015 32.74 32.77 32.38 32.72 1,178,521 +0.20(+0.62%)
Feb 09, 2015 32.54 32.77 32.45 32.52 1,553,390 -0.29(-0.88%)
Feb 06, 2015 32.62 33.11 32.50 32.81 3,376,481 +0.55(+1.70%)
Feb 05, 2015 31.90 32.29 31.84 32.26 1,238,532 +0.59(+1.86%)
Feb 04, 2015 31.72 31.95 31.64 31.67 1,362,577 -0.17(-0.53%)
Feb 03, 2015 31.38 31.90 31.26 31.84 3,534,588 +0.70(+2.25%)
Feb 02, 2015 30.47 31.21 30.37 31.14 1,528,855 +0.81(+2.67%)
Jan 30, 2015 30.26 30.79 30.26 30.33 1,509,825 -0.38(-1.24%)
Jan 29, 2015 30.35 30.75 30.18 30.71 2,646,097 +0.40(+1.32%)
Jan 28, 2015 31.31 31.33 30.31 30.31 2,386,991 -0.82(-2.63%)
Jan 27, 2015 31.14 31.36 30.92 31.13 1,807,951 -0.33(-1.05%)
Jan 26, 2015 31.11 31.49 30.89 31.46 1,346,841 +0.34(+1.09%)
Jan 23, 2015 31.47 31.63 31.09 31.12 2,267,369 -0.41(-1.30%)
Jan 22, 2015 30.55 31.56 30.47 31.53 10,059,148 +1.31(+4.33%)
Jan 21, 2015 30.21 30.53 30.09 30.22 2,155,343 +0.00(+0.00%)
Jan 20, 2015 30.66 30.66 30.05 30.22 2,976,017 -0.23(-0.76%)
Jan 16, 2015 30.02 30.48 29.92 30.45 1,495,951 +0.46(+1.53%)
Jan 15, 2015 30.47 30.49 29.92 29.99 1,945,814 -0.44(-1.45%)
Jan 14, 2015 30.36 30.59 29.94 30.43 3,451,210 -0.47(-1.52%)
Jan 13, 2015 31.26 31.56 30.67 30.90 5,736,725 -0.22(-0.71%)
Jan 12, 2015 31.43 31.51 31.07 31.12 1,536,369 -0.39(-1.24%)
Jan 09, 2015 32.40 32.40 31.50 31.51 938,421 -0.81(-2.51%)
Jan 08, 2015 32.03 32.38 32.01 32.32 822,105 +0.56(+1.76%)
Jan 07, 2015 32.00 32.00 31.45 31.76 794,397 +0.20(+0.63%)
Jan 06, 2015 32.29 32.50 31.43 31.56 1,749,170 -0.84(-2.59%)
Jan 05, 2015 33.08 33.18 32.33 32.40 1,454,835 -0.89(-2.67%)
Jan 02, 2015 33.67 33.79 32.93 33.29 951,211 -0.26(-0.77%)
Dec 31, 2014 34.02 33.55 33.55 33.55 660,300 -0.28(-0.83%)
Dec 30, 2014 33.81 34.02 33.69 33.83 1,054,066 -0.09(-0.27%)
Dec 29, 2014 33.47 34.11 33.47 33.92 1,579,584 +0.28(+0.83%)
Dec 26, 2014 33.65 33.80 33.59 33.64 278,789 +0.02(+0.06%)
Dec 24, 2014 33.67 33.62 33.62 33.62 313,000 -0.05(-0.15%)
Dec 23, 2014 33.41 33.76 33.36 33.67 485,893 +0.31(+0.93%)
Dec 22, 2014 33.51 33.51 33.13 33.36 799,572 -0.03(-0.09%)
Dec 19, 2014 33.53 33.53 33.24 33.39 965,344 -0.21(-0.62%)
Dec 18, 2014 33.30 33.60 33.24 33.60 1,426,148 +0.62(+1.88%)
Dec 17, 2014 32.37 33.01 32.24 32.98 2,496,572 +0.74(+2.30%)
Dec 16, 2014 32.21 32.73 32.02 32.24 1,785,556 -0.10(-0.31%)
Dec 15, 2014 32.82 32.86 32.19 32.34 2,209,418 -0.24(-0.74%)
Dec 12, 2014 32.89 33.01 32.57 32.58 1,582,983 -0.48(-1.45%)
Dec 11, 2014 33.13 33.38 32.99 33.06 1,295,648 +0.10(+0.30%)
Dec 10, 2014 33.69 33.90 32.92 32.96 4,849,741 -0.94(-2.77%)
Dec 09, 2014 33.21 33.93 33.21 33.90 929,674 +0.20(+0.59%)
Dec 08, 2014 33.72 34.05 33.51 33.70 1,004,385 -0.07(-0.21%)
Dec 05, 2014 33.41 33.87 33.39 33.77 994,216 +0.57(+1.72%)
Dec 04, 2014 33.24 33.25 33.02 33.20 879,675 -0.03(-0.09%)
Dec 03, 2014 32.88 33.27 32.82 33.23 998,689 +0.34(+1.03%)
Dec 02, 2014 32.58 33.12 32.57 32.89 1,289,144 +0.32(+0.98%)
Dec 01, 2014 33.05 33.11 32.45 32.57 885,623 -0.58(-1.75%)
Nov 28, 2014 33.68 33.79 33.12 33.15 620,270 -0.55(-1.63%)
Nov 26, 2014 33.54 33.70 33.70 33.70 802,000 +0.08(+0.24%)
Nov 25, 2014 33.67 33.71 33.47 33.62 698,699 +0.03(+0.09%)
Nov 24, 2014 33.39 33.64 33.35 33.59 1,171,677 +0.30(+0.90%)
Nov 21, 2014 33.82 33.82 33.21 33.29 515,945 -0.17(-0.51%)
Nov 20, 2014 33.05 33.46 33.02 33.46 702,948 +0.24(+0.72%)
Nov 19, 2014 33.40 33.45 33.01 33.22 827,647 -0.23(-0.69%)
Nov 18, 2014 33.38 33.58 33.35 33.45 658,923 +0.07(+0.21%)
Nov 17, 2014 33.43 33.47 33.25 33.38 396,049 -0.06(-0.18%)
Nov 14, 2014 33.62 33.69 33.39 33.44 480,177 -0.17(-0.51%)
Nov 13, 2014 33.85 33.90 33.53 33.61 461,715 -0.30(-0.88%)
Nov 12, 2014 33.46 33.95 33.46 33.91 659,203 +0.39(+1.16%)
Nov 11, 2014 33.54 33.60 33.44 33.52 656,061 +0.00(+0.00%)
Nov 10, 2014 33.40 33.58 33.19 33.52 797,144 +0.17(+0.51%)
Nov 07, 2014 33.24 33.41 33.08 33.35 1,164,038 +0.07(+0.21%)
Nov 06, 2014 33.05 33.30 32.93 33.28 1,994,896 +0.24(+0.73%)
Nov 05, 2014 33.03 33.07 32.84 33.04 467,055 +0.23(+0.70%)
Nov 04, 2014 32.83 32.93 32.56 32.81 789,821 -0.15(-0.46%)
Nov 03, 2014 33.00 33.24 32.86 32.96 810,754 -0.10(-0.30%)
Oct 31, 2014 32.97 33.09 32.75 33.06 988,075 +0.51(+1.57%)
Oct 30, 2014 32.35 32.69 32.23 32.55 1,158,746 +0.11(+0.34%)
Oct 29, 2014 32.05 32.51 31.91 32.44 1,781,459 +0.35(+1.09%)
Oct 28, 2014 31.58 32.12 31.40 32.09 1,708,485 +0.64(+2.03%)
Oct 27, 2014 31.12 31.46 31.32 31.45 984,345 +0.13(+0.42%)
Oct 24, 2014 31.16 31.38 31.14 31.32 979,724 +0.09(+0.29%)
Oct 23, 2014 31.37 31.57 31.20 31.23 1,728,052 +0.18(+0.58%)
Oct 22, 2014 31.33 31.54 31.04 31.05 1,244,093 -0.25(-0.80%)
Oct 21, 2014 30.90 31.41 30.82 31.30 1,601,278 +0.63(+2.05%)
Oct 20, 2014 30.47 30.75 30.47 30.67 1,432,988 +0.13(+0.43%)
Oct 17, 2014 30.87 30.87 30.38 30.54 1,959,202 +0.10(+0.33%)
Oct 16, 2014 29.62 30.49 29.49 30.44 2,853,302 +0.39(+1.30%)
Oct 15, 2014 30.82 30.39 29.49 30.05 2,925,779 -0.77(-2.50%)
Oct 14, 2014 30.82 31.16 30.69 30.82 1,566,698 +0.16(+0.52%)
Oct 13, 2014 30.73 31.06 30.64 30.66 2,187,578 -0.03(-0.10%)
Oct 10, 2014 31.01 31.27 30.69 30.69 2,642,410 -0.28(-0.90%)
Oct 09, 2014 31.78 31.78 30.97 30.97 1,728,927 -0.81(-2.55%)
Oct 08, 2014 31.20 31.82 31.17 31.78 1,085,028 +0.55(+1.76%)
Oct 07, 2014 31.57 31.69 31.22 31.23 1,198,600 -0.52(-1.64%)
Oct 06, 2014 32.12 32.21 31.75 31.75 596,791 -0.27(-0.84%)
Oct 03, 2014 31.99 32.17 31.82 32.02 1,438,993 +0.33(+1.04%)
Oct 02, 2014 31.38 31.84 31.27 31.69 1,350,848 +0.13(+0.41%)
Oct 01, 2014 31.85 31.96 31.47 31.56 1,561,945 -0.35(-1.10%)
Sep 30, 2014 32.12 32.17 31.84 31.91 3,544,486 -0.17(-0.53%)
Sep 29, 2014 31.86 32.15 31.79 32.08 474,774 -0.10(-0.31%)
Sep 26, 2014 32.12 32.21 31.99 32.18 864,841 +0.13(+0.41%)
Sep 25, 2014 32.42 32.44 31.97 32.05 606,715 -0.45(-1.38%)
Sep 24, 2014 32.56 32.56 32.29 32.50 673,884 +0.04(+0.12%)
Sep 23, 2014 32.72 32.88 32.45 32.46 715,190 -0.39(-1.19%)
Sep 22, 2014 33.19 33.25 32.82 32.85 448,042 -0.40(-1.20%)
Sep 19, 2014 33.52 33.72 33.22 33.25 894,086 -0.33(-0.98%)
Sep 18, 2014 33.29 33.75 33.28 33.58 1,083,851 +0.42(+1.27%)
Sep 17, 2014 33.00 33.41 32.95 33.16 1,630,633 +0.16(+0.48%)
Sep 16, 2014 33.10 33.29 32.90 33.00 1,169,014 -0.15(-0.45%)
Sep 15, 2014 33.26 33.33 33.04 33.15 677,778 -0.16(-0.48%)
Sep 12, 2014 33.20 33.47 33.12 33.31 1,165,554 +0.15(+0.45%)
Sep 11, 2014 32.85 33.21 32.84 33.16 1,010,472 +0.19(+0.58%)
Sep 10, 2014 32.62 33.05 32.61 32.97 449,399 +0.36(+1.10%)
Sep 09, 2014 32.79 32.79 32.51 32.61 490,269 -0.30(-0.91%)
Sep 08, 2014 32.59 32.92 32.59 32.91 773,796 +0.08(+0.24%)
Sep 05, 2014 32.76 32.83 32.49 32.83 739,009 +0.04(+0.12%)
Sep 04, 2014 32.84 33.09 32.72 32.79 953,171 +0.03(+0.09%)
Sep 03, 2014 33.01 33.07 32.71 32.76 394,930 -0.12(-0.36%)
Sep 02, 2014 32.71 32.98 32.66 32.88 642,254 +0.25(+0.77%)
Aug 29, 2014 32.46 32.63 32.63 32.63 293,000 +0.18(+0.55%)
Aug 28, 2014 32.50 32.56 32.30 32.45 1,089,064 -0.13(-0.40%)
Aug 27, 2014 32.80 32.93 32.57 32.58 449,907 -0.22(-0.67%)
Aug 26, 2014 32.71 32.82 32.67 32.80 595,098 +0.17(+0.52%)
Aug 25, 2014 32.67 32.74 32.50 32.63 422,507 +0.16(+0.49%)
Aug 22, 2014 32.50 32.64 32.34 32.47 664,577 -0.02(-0.06%)
Aug 21, 2014 32.07 32.55 32.01 32.49 1,368,456 +0.42(+1.31%)
Aug 20, 2014 32.05 32.11 31.88 32.07 502,985 +0.02(+0.06%)
Aug 19, 2014 32.04 32.17 31.98 32.05 551,284 +0.01(+0.03%)
Aug 18, 2014 31.75 32.07 31.75 32.04 640,847 +0.44(+1.39%)
Aug 15, 2014 31.87 31.94 31.41 31.60 1,141,276 -0.09(-0.28%)
Aug 14, 2014 31.73 31.85 31.69 31.69 442,840 +0.01(+0.03%)
Aug 13, 2014 31.55 31.75 31.51 31.68 493,029 +0.23(+0.73%)
Aug 12, 2014 31.40 31.65 31.32 31.45 427,665 -0.06(-0.19%)
Aug 11, 2014 31.57 31.69 31.41 31.51 706,024 +0.06(+0.19%)
Aug 08, 2014 31.26 31.42 31.19 31.45 990,717 +0.21(+0.67%)
Aug 07, 2014 31.59 31.64 31.17 31.24 825,885 -0.24(-0.76%)
Aug 06, 2014 31.13 31.60 31.13 31.48 1,263,435 +0.16(+0.51%)
Aug 05, 2014 31.36 31.65 31.23 31.32 730,548 -0.19(-0.60%)
Aug 04, 2014 31.50 31.69 31.23 31.51 1,094,849 +0.02(+0.06%)
Aug 01, 2014 31.74 32.01 31.33 31.49 1,201,741 -0.47(-1.47%)
Jul 31, 2014 32.13 32.44 31.95 31.96 2,977,336 -0.59(-1.81%)
Jul 30, 2014 32.44 32.76 32.34 32.55 698,338 +0.23(+0.71%)
Jul 29, 2014 32.44 32.58 32.31 32.32 638,757 -0.05(-0.15%)
Jul 28, 2014 32.75 32.75 32.29 32.37 648,490 -0.34(-1.04%)
Jul 25, 2014 32.58 32.75 32.46 32.71 594,969 +0.03(+0.09%)
Jul 24, 2014 32.41 32.75 32.38 32.68 743,428 +0.33(+1.02%)
Jul 23, 2014 32.25 32.37 32.15 32.35 683,008 +0.09(+0.28%)
Jul 22, 2014 32.40 32.55 32.24 32.26 1,082,451 -0.05(-0.15%)
Jul 21, 2014 32.18 32.38 32.12 32.31 1,277,119 -0.08(-0.25%)
Jul 18, 2014 32.23 32.54 32.12 32.39 853,511 +0.27(+0.84%)
Jul 17, 2014 32.60 32.66 32.04 32.12 1,907,521 -0.63(-1.92%)
Jul 16, 2014 33.37 33.38 32.72 32.75 901,655 -0.55(-1.65%)
Jul 15, 2014 33.06 33.33 32.99 33.30 1,630,114 +0.37(+1.12%)
Jul 14, 2014 33.21 33.27 32.92 32.93 997,973 +0.01(+0.03%)
Jul 11, 2014 32.82 33.00 32.60 32.92 1,419,269 -0.08(-0.24%)
Jul 10, 2014 32.70 33.15 32.49 33.00 1,158,075 -0.20(-0.60%)
Jul 09, 2014 33.29 33.42 33.18 33.20 710,044 +0.03(+0.09%)
Jul 08, 2014 33.48 33.53 33.08 33.17 985,802 -0.45(-1.34%)
Jul 07, 2014 33.73 33.82 33.55 33.62 838,544 -0.25(-0.74%)
Jul 03, 2014 33.71 33.87 33.87 33.87 571,200 +0.40(+1.20%)
Jul 02, 2014 33.69 33.82 33.44 33.47 747,984 -0.24(-0.71%)
Jul 01, 2014 33.55 34.00 33.48 33.71 2,381,468 +0.29(+0.87%)
Jun 30, 2014 33.30 33.46 33.18 33.42 856,541 +0.06(+0.18%)
Jun 27, 2014 33.14 33.43 33.13 33.36 409,820 +0.06(+0.18%)
Jun 26, 2014 33.28 33.32 32.86 33.30 1,062,478 -0.01(-0.03%)
Jun 25, 2014 33.00 33.34 32.72 33.31 698,398 +0.19(+0.57%)
Jun 24, 2014 33.24 33.65 33.08 33.12 592,241 -0.27(-0.81%)
Jun 23, 2014 33.40 33.52 33.28 33.39 358,208 -0.03(-0.09%)
Jun 20, 2014 33.38 33.53 33.30 33.42 620,698 -0.01(-0.03%)
Jun 19, 2014 33.59 33.62 33.26 33.43 1,231,887 -0.14(-0.42%)
Jun 18, 2014 33.37 33.63 33.24 33.57 928,354 +0.14(+0.42%)
Jun 17, 2014 32.82 33.60 32.82 33.43 769,633 +0.56(+1.70%)
Jun 16, 2014 32.96 33.01 32.76 32.87 649,472 -0.20(-0.60%)
Jun 13, 2014 33.17 33.43 33.00 33.07 1,021,041 -0.04(-0.12%)
Jun 12, 2014 33.18 33.35 33.01 33.11 1,089,317 -0.17(-0.51%)
Jun 11, 2014 33.40 33.46 33.17 33.28 1,435,545 -0.28(-0.83%)
Jun 10, 2014 33.50 33.63 33.38 33.56 784,281 +0.39(+1.18%)
Jun 06, 2014 32.94 33.31 32.92 33.17 1,417,402 +0.31(+0.94%)
Jun 05, 2014 32.29 32.92 32.29 32.86 1,128,171 +0.43(+1.33%)
Jun 04, 2014 32.37 32.50 32.23 32.43 1,041,360 +0.07(+0.22%)
Jun 03, 2014 32.08 32.47 32.08 32.36 1,295,308 +0.14(+0.43%)
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.