FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 32.07 32.23 31.72 32.22 731,996 +0.29(+0.91%)
May 30, 2014 31.83 32.12 31.83 31.93 1,109,222 +0.03(+0.09%)
May 29, 2014 31.97 32.00 31.74 31.90 541,895 +0.05(+0.16%)
May 28, 2014 31.98 31.98 31.70 31.85 1,197,400 -0.13(-0.41%)
May 27, 2014 31.84 32.19 31.80 31.98 1,429,622 +0.22(+0.69%)
May 23, 2014 31.57 31.76 31.76 31.76 508,800 +0.12(+0.36%)
May 22, 2014 31.40 31.67 31.40 31.64 253,658 +0.18(+0.56%)
May 21, 2014 31.35 31.68 31.27 31.47 781,996 +0.21(+0.67%)
May 20, 2014 31.43 31.48 31.05 31.26 1,617,585 -0.21(-0.67%)
May 19, 2014 30.94 31.49 30.93 31.47 1,010,326 +0.44(+1.42%)
May 16, 2014 31.07 31.14 30.82 31.03 749,504 -0.10(-0.32%)
May 15, 2014 31.31 31.31 30.60 31.13 1,599,078 -0.27(-0.86%)
May 14, 2014 31.90 31.93 31.33 31.40 750,005 -0.59(-1.84%)
May 13, 2014 32.25 32.29 31.99 31.99 754,952 -0.23(-0.71%)
May 12, 2014 31.80 32.28 31.73 32.22 1,467,269 +0.50(+1.58%)
May 09, 2014 31.63 31.72 31.36 31.72 489,897 +0.06(+0.19%)
May 08, 2014 31.51 31.97 31.51 31.66 1,129,722 +0.00(+0.00%)
May 07, 2014 31.43 31.68 31.20 31.66 1,130,424 +0.30(+0.96%)
May 06, 2014 31.75 31.79 31.34 31.36 665,326 -0.47(-1.48%)
May 05, 2014 31.78 31.98 31.62 31.83 489,276 -0.25(-0.78%)
May 02, 2014 32.02 32.49 31.99 32.08 787,439 +0.14(+0.44%)
May 01, 2014 32.06 32.18 31.78 31.94 856,300 -0.12(-0.37%)
Apr 30, 2014 31.85 32.14 31.70 32.06 1,730,424 +0.17(+0.53%)
Apr 29, 2014 31.97 32.15 31.78 31.89 1,165,118 -0.01(-0.03%)
Apr 28, 2014 32.15 32.32 31.66 31.90 1,742,423 -0.30(-0.93%)
Apr 25, 2014 32.40 32.59 32.17 32.20 958,663 -0.42(-1.29%)
Apr 24, 2014 33.26 33.26 32.60 32.62 845,520 -0.48(-1.45%)
Apr 23, 2014 32.95 33.15 32.84 33.10 1,062,574 +0.13(+0.39%)
Apr 22, 2014 32.81 33.19 32.62 32.97 1,762,999 +0.22(+0.67%)
Apr 21, 2014 32.75 32.98 32.64 32.75 865,292 -0.03(-0.09%)
Apr 17, 2014 32.74 32.78 32.78 32.78 1,546,200 +0.02(+0.06%)
Apr 16, 2014 32.69 32.76 32.47 32.76 1,019,336 +0.20(+0.61%)
Apr 15, 2014 32.51 32.73 32.08 32.56 2,060,266 +0.20(+0.62%)
Apr 14, 2014 32.45 32.72 32.06 32.36 1,363,934 +0.12(+0.37%)
Apr 11, 2014 32.30 32.56 31.98 32.24 2,209,499 -0.29(-0.89%)
Apr 10, 2014 33.51 33.51 32.49 32.53 3,287,053 -0.98(-2.92%)
Apr 09, 2014 33.62 33.62 33.35 33.51 1,281,075 +0.03(+0.09%)
Apr 08, 2014 33.39 33.70 33.26 33.48 2,036,479 +0.04(+0.12%)
Apr 07, 2014 33.75 33.83 33.28 33.44 2,455,028 -0.43(-1.27%)
Apr 04, 2014 34.65 34.69 33.84 33.87 1,494,031 -0.62(-1.80%)
Apr 03, 2014 34.51 34.54 34.25 34.49 796,201 +0.06(+0.17%)
Apr 02, 2014 34.61 34.61 34.33 34.43 955,759 -0.07(-0.20%)
Apr 01, 2014 34.20 34.52 33.99 34.50 1,074,165 +0.46(+1.35%)
Mar 31, 2014 33.60 34.08 33.60 34.04 980,883 +0.55(+1.64%)
Mar 28, 2014 33.47 33.81 33.28 33.49 958,645 +0.18(+0.54%)
Mar 27, 2014 33.73 33.95 33.24 33.31 1,877,667 -0.53(-1.57%)
Mar 26, 2014 34.38 34.41 33.84 33.84 1,250,948 -0.38(-1.11%)
Mar 25, 2014 34.30 34.47 34.09 34.22 2,124,889 -0.04(-0.12%)
Mar 24, 2014 34.58 34.73 34.12 34.26 3,380,403 -0.20(-0.58%)
Mar 21, 2014 34.72 34.91 34.34 34.46 3,817,051 -0.21(-0.61%)
Mar 20, 2014 33.99 34.75 33.95 34.67 1,961,833 +0.65(+1.91%)
Mar 19, 2014 33.84 34.30 33.63 34.02 1,614,690 +0.21(+0.62%)
Mar 18, 2014 33.63 33.83 33.54 33.81 602,403 +0.25(+0.74%)
Mar 17, 2014 33.43 33.75 33.42 33.56 1,203,172 +0.21(+0.63%)
Mar 14, 2014 33.28 33.60 33.15 33.35 1,428,954 -0.07(-0.21%)
Mar 13, 2014 33.75 33.80 33.23 33.42 3,095,746 -0.20(-0.59%)
Mar 12, 2014 33.50 33.65 33.30 33.62 1,366,433 -0.05(-0.15%)
Mar 11, 2014 33.94 34.00 33.59 33.67 1,244,544 -0.25(-0.74%)
Mar 10, 2014 33.84 34.00 33.69 33.92 732,977 +0.00(+0.00%)
Mar 07, 2014 33.87 34.14 33.79 33.92 1,704,079 +0.27(+0.80%)
Mar 06, 2014 33.51 33.72 33.42 33.65 1,511,285 +0.24(+0.72%)
Mar 05, 2014 33.40 33.47 33.24 33.41 968,538 +0.06(+0.18%)
Mar 04, 2014 33.05 33.45 33.00 33.35 1,154,539 +0.65(+1.99%)
Mar 03, 2014 32.64 32.76 32.46 32.70 1,523,621 -0.30(-0.91%)
Feb 28, 2014 32.69 33.22 32.69 33.00 1,183,636 +0.23(+0.70%)
Feb 27, 2014 32.60 32.79 32.41 32.77 1,080,040 +0.16(+0.49%)
Feb 26, 2014 32.42 32.65 32.26 32.61 1,376,468 +0.30(+0.93%)
Feb 25, 2014 32.54 32.54 32.28 32.31 3,640,337 -0.20(-0.62%)
Feb 24, 2014 32.11 32.65 32.03 32.51 2,035,682 +0.48(+1.50%)
Feb 21, 2014 31.88 32.12 31.84 32.03 2,047,899 +0.19(+0.60%)
Feb 20, 2014 31.73 31.91 31.47 31.84 1,211,462 +0.09(+0.28%)
Feb 19, 2014 32.40 32.46 31.70 31.75 1,606,134 -0.80(-2.46%)
Feb 18, 2014 32.58 32.64 32.35 32.55 713,959 +0.08(+0.25%)
Feb 14, 2014 32.28 32.47 32.47 32.47 955,000 +0.16(+0.50%)
Feb 13, 2014 31.98 32.31 31.89 32.31 621,455 +0.09(+0.28%)
Feb 12, 2014 32.30 32.58 32.10 32.22 796,171 +0.04(+0.12%)
Feb 11, 2014 31.89 32.27 31.82 32.18 828,134 +0.31(+0.97%)
Feb 10, 2014 31.86 31.95 31.62 31.87 689,527 +0.06(+0.19%)
Feb 07, 2014 31.79 31.98 31.54 31.81 711,204 +0.20(+0.63%)
Feb 06, 2014 31.28 31.63 31.28 31.61 619,884 +0.35(+1.12%)
Feb 05, 2014 31.23 31.37 31.04 31.26 882,683 +0.00(+0.00%)
Feb 04, 2014 30.89 31.43 30.77 31.26 1,390,734 +0.48(+1.56%)
Feb 03, 2014 31.84 31.93 30.76 30.78 1,640,469 -1.13(-3.54%)
Jan 31, 2014 32.07 32.22 31.80 31.91 1,158,077 -0.53(-1.63%)
Jan 30, 2014 32.37 32.51 32.13 32.44 943,676 +0.33(+1.03%)
Jan 29, 2014 32.23 32.54 32.08 32.11 1,440,936 -0.46(-1.41%)
Jan 28, 2014 32.53 32.74 32.45 32.57 866,626 +0.13(+0.40%)
Jan 27, 2014 32.88 32.98 32.33 32.44 1,422,357 -0.34(-1.04%)
Jan 24, 2014 33.31 33.35 32.78 32.78 1,233,387 -0.81(-2.41%)
Jan 23, 2014 33.84 33.94 33.33 33.59 1,042,003 -0.44(-1.29%)
Jan 22, 2014 33.91 34.06 33.82 34.03 835,230 +0.20(+0.59%)
Jan 21, 2014 33.51 33.83 33.41 33.83 898,959 +0.52(+1.56%)
Jan 17, 2014 33.31 33.31 33.31 33.31 783,500 +0.00(+0.00%)
Jan 16, 2014 33.41 33.46 33.16 33.31 891,016 -0.21(-0.63%)
Jan 15, 2014 33.24 33.65 33.38 33.52 1,899,416 +0.28(+0.84%)
Jan 14, 2014 33.27 33.33 33.04 33.24 1,516,603 +0.13(+0.39%)
Jan 13, 2014 33.50 33.54 33.00 33.11 1,400,458 -0.39(-1.16%)
Jan 10, 2014 33.53 33.61 33.33 33.50 1,097,080 -0.08(-0.24%)
Jan 09, 2014 33.48 33.61 33.39 33.58 1,568,127 +0.24(+0.72%)
Jan 08, 2014 33.12 33.36 33.05 33.34 1,691,158 +0.29(+0.88%)
Jan 07, 2014 32.89 33.25 32.89 33.05 1,649,243 +0.21(+0.64%)
Jan 06, 2014 32.95 33.19 32.82 32.84 2,117,207 -0.01(-0.03%)
Jan 03, 2014 32.76 33.00 32.76 32.85 1,417,366 +0.04(+0.12%)
Jan 02, 2014 32.99 33.09 32.78 32.81 3,407,257 -0.36(-1.09%)
Dec 31, 2013 33.14 33.17 33.17 33.17 624,400 +0.09(+0.27%)
Dec 30, 2013 33.15 33.18 33.00 33.08 323,797 -0.07(-0.21%)
Dec 27, 2013 33.21 33.28 33.04 33.15 1,441,976 +0.00(+0.00%)
Dec 26, 2013 33.23 33.31 33.12 33.15 959,419 -0.03(-0.09%)
Dec 24, 2013 33.14 33.27 33.12 33.18 258,126 +0.06(+0.18%)
Dec 23, 2013 32.81 33.14 32.77 33.12 782,172 +0.33(+1.01%)
Dec 20, 2013 32.41 32.80 32.41 32.79 1,312,924 +0.23(+0.71%)
Dec 19, 2013 32.68 32.68 32.53 32.56 681,180 -0.19(-0.58%)
Dec 18, 2013 32.32 32.76 32.03 32.75 840,965 +0.51(+1.58%)
Dec 17, 2013 32.42 32.43 32.13 32.24 1,053,289 -0.19(-0.59%)
Dec 16, 2013 32.34 32.52 32.21 32.43 893,326 +0.31(+0.97%)
Dec 13, 2013 32.32 32.44 32.01 32.12 1,600,697 -0.13(-0.40%)
Dec 12, 2013 31.97 32.38 31.97 32.25 1,339,442 +0.28(+0.88%)
Dec 11, 2013 32.47 32.54 31.95 31.97 700,876 -0.50(-1.54%)
Dec 10, 2013 32.55 32.79 32.44 32.47 407,206 -0.19(-0.58%)
Dec 09, 2013 32.77 32.88 32.61 32.66 463,877 +0.01(+0.03%)
Dec 06, 2013 32.48 32.72 32.45 32.65 660,560 +0.45(+1.40%)
Dec 05, 2013 32.28 32.36 32.13 32.20 734,838 -0.09(-0.28%)
Dec 04, 2013 31.93 32.44 31.93 32.29 755,862 +0.20(+0.62%)
Dec 03, 2013 32.28 32.49 31.92 32.09 1,272,828 -0.40(-1.23%)
Dec 02, 2013 32.59 32.95 32.48 32.49 1,066,828 -0.15(-0.46%)
Nov 29, 2013 32.81 32.84 32.64 32.64 648,864 -0.08(-0.24%)
Nov 27, 2013 32.97 32.97 32.56 32.72 857,134 +0.08(+0.25%)
Nov 26, 2013 32.62 32.70 32.51 32.64 497,195 +0.08(+0.25%)
Nov 25, 2013 32.54 32.74 32.51 32.56 1,029,608 +0.04(+0.12%)
Nov 22, 2013 32.19 32.53 32.14 32.52 1,306,328 +0.26(+0.81%)
Nov 21, 2013 31.75 32.36 31.75 32.26 882,080 +0.50(+1.57%)
Nov 20, 2013 31.76 31.95 31.63 31.76 1,014,802 +0.03(+0.09%)
Nov 19, 2013 31.66 31.93 31.66 31.73 1,591,377 -0.02(-0.06%)
Nov 18, 2013 31.93 32.13 31.73 31.75 1,585,611 -0.09(-0.28%)
Nov 15, 2013 31.89 31.99 31.75 31.84 2,191,535 -0.04(-0.13%)
Nov 14, 2013 31.74 31.89 31.59 31.88 465,703 +0.46(+1.46%)
Nov 12, 2013 31.72 31.73 31.30 31.42 476,103 -0.35(-1.10%)
Nov 11, 2013 31.88 31.88 31.63 31.77 687,675 -0.11(-0.35%)
Nov 08, 2013 30.93 31.88 30.84 31.88 2,005,550 +1.00(+3.24%)
Nov 07, 2013 31.39 31.43 30.88 30.88 754,565 -0.42(-1.34%)
Nov 06, 2013 31.32 31.35 31.19 31.30 764,364 +0.13(+0.42%)
Nov 05, 2013 31.09 31.31 31.01 31.17 1,139,280 -0.04(-0.13%)
Nov 04, 2013 31.30 31.30 31.05 31.21 329,400 +0.03(+0.10%)
Nov 01, 2013 31.16 31.35 31.00 31.18 608,824 -0.05(-0.16%)
Oct 31, 2013 31.53 31.55 31.21 31.23 781,832 -0.28(-0.89%)
Oct 30, 2013 31.63 31.70 31.49 31.51 976,660 -0.10(-0.32%)
Oct 29, 2013 31.58 31.71 31.44 31.61 830,036 +0.00(+0.00%)
Oct 28, 2013 31.38 31.70 31.38 31.61 698,268 +0.11(+0.35%)
Oct 25, 2013 31.44 31.54 31.34 31.50 575,178 +0.06(+0.19%)
Oct 24, 2013 31.48 31.49 31.19 31.44 954,361 +0.02(+0.06%)
Oct 23, 2013 31.27 31.48 31.21 31.42 941,232 -0.10(-0.32%)
Oct 22, 2013 31.50 31.66 31.42 31.52 993,777 -0.07(-0.22%)
Oct 21, 2013 31.54 31.61 31.42 31.59 818,951 +0.03(+0.10%)
Oct 18, 2013 31.59 31.64 31.20 31.56 657,606 +0.13(+0.41%)
Oct 17, 2013 31.04 31.46 31.00 31.43 1,190,531 +0.18(+0.57%)
Oct 16, 2013 30.88 31.38 30.84 31.25 1,136,701 +0.60(+1.96%)
Oct 15, 2013 30.87 30.96 30.56 30.65 1,260,665 -0.29(-0.94%)
Oct 14, 2013 30.63 30.97 30.56 30.94 1,121,267 +0.15(+0.49%)
Oct 11, 2013 30.37 30.79 30.19 30.79 1,324,507 +0.38(+1.25%)
Oct 10, 2013 29.94 30.43 29.94 30.41 1,358,446 +0.79(+2.67%)
Oct 09, 2013 29.58 29.74 29.47 29.62 1,999,531 +0.08(+0.27%)
Oct 08, 2013 29.80 29.92 29.54 29.54 1,143,261 -0.30(-1.01%)
Oct 07, 2013 30.01 30.21 29.82 29.84 956,632 -0.51(-1.68%)
Oct 04, 2013 30.00 30.39 30.00 30.35 889,520 +0.32(+1.07%)
Oct 03, 2013 30.11 30.15 29.84 30.03 1,527,674 -0.13(-0.43%)
Oct 02, 2013 30.19 30.23 30.01 30.16 2,113,185 -0.21(-0.69%)
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.