S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 42.83 42.83 42.35 42.36 524,446 -0.38(-0.89%)
Oct 31, 2006 42.88 42.90 42.72 42.74 466,575 +0.04(+0.11%)
Oct 30, 2006 42.53 42.76 42.53 42.69 20,047 +0.14(+0.33%)
Oct 27, 2006 42.65 42.76 42.55 42.55 397,611 -0.24(-0.56%)
Oct 26, 2006 42.71 42.86 42.59 42.79 223,598 +0.16(+0.39%)
Oct 25, 2006 42.53 42.66 42.41 42.63 350,833 +0.09(+0.21%)
Oct 24, 2006 42.51 42.54 42.45 42.54 247,655 -0.07(-0.18%)
Oct 23, 2006 42.26 42.69 42.26 42.61 144,610 +0.21(+0.49%)
Oct 20, 2006 42.31 42.42 42.31 42.40 185,908 +0.07(+0.16%)
Oct 19, 2006 42.26 42.37 42.21 42.33 623,615 -0.31(-0.74%)
Oct 18, 2006 42.79 42.79 42.51 42.65 8,152 -0.04(-0.11%)
Oct 17, 2006 42.45 42.78 42.44 42.69 66,290 -0.02(-0.04%)
Oct 16, 2006 42.87 42.87 42.66 42.71 41,966 -0.26(-0.61%)
Oct 13, 2006 42.93 42.99 42.85 42.97 295,234 -0.02(-0.05%)
Oct 12, 2006 42.96 43.01 42.85 42.99 38,357 +0.21(+0.49%)
Oct 11, 2006 42.46 42.81 42.42 42.78 64,553 +0.04(+0.09%)
Oct 10, 2006 42.99 42.99 42.73 42.75 164,791 -0.04(-0.10%)
Oct 09, 2006 42.69 42.80 42.51 42.79 206,223 +0.11(+0.26%)
Oct 06, 2006 42.62 42.76 42.59 42.68 199,006 -0.22(-0.52%)
Oct 05, 2006 42.93 42.93 42.82 42.90 233,889 -0.09(-0.21%)
Oct 04, 2006 42.63 43.01 42.60 42.99 148,218 +0.35(+0.82%)
Oct 03, 2006 42.36 42.65 42.35 42.64 32,477 +0.45(+1.07%)
Oct 02, 2006 42.27 42.39 42.14 42.19 106,386 -0.18(-0.42%)
Sep 29, 2006 42.56 42.63 42.37 42.37 14,300 -0.16(-0.39%)
Sep 28, 2006 42.41 42.58 42.41 42.54 34,749 +0.16(+0.37%)
Sep 27, 2006 42.38 42.60 42.38 42.38 242,576 -0.12(-0.28%)
Sep 26, 2006 42.46 42.50 42.16 42.50 180,295 +0.11(+0.26%)
Sep 25, 2006 42.06 42.48 41.98 42.39 104,114 +0.37(+0.89%)
Sep 22, 2006 42.06 42.09 41.95 42.01 19,646 +0.01(+0.02%)
Sep 21, 2006 42.28 42.28 41.88 42.00 54,796 -0.31(-0.73%)
Sep 20, 2006 42.33 42.33 42.21 42.31 21,517 +0.43(+1.04%)
Sep 19, 2006 41.81 41.88 41.74 41.88 12,028 -0.02(-0.04%)
Sep 18, 2006 41.89 41.99 41.76 41.89 13,632 -0.05(-0.12%)
Sep 15, 2006 42.21 42.21 41.92 41.95 83,665 -0.15(-0.36%)
Sep 14, 2006 42.00 42.09 41.93 42.09 129,908 -0.02(-0.05%)
Sep 13, 2006 41.75 42.16 41.75 42.12 48,916 +0.19(+0.46%)
Sep 12, 2006 41.50 41.95 41.50 41.92 247,254 +0.48(+1.16%)
Sep 11, 2006 41.38 41.45 41.35 41.44 57,737 -0.04(-0.11%)
Sep 08, 2006 41.26 41.52 41.08 41.49 337,869 +0.25(+0.62%)
Sep 07, 2006 41.66 41.66 41.21 41.23 21,517 -0.46(-1.11%)
Sep 06, 2006 41.67 41.76 41.59 41.70 35,952 -0.07(-0.16%)
Sep 05, 2006 41.65 41.87 41.65 41.77 58,539 +0.13(+0.31%)
Sep 01, 2006 41.62 41.64 41.49 41.64 16,572 +0.09(+0.22%)
Aug 31, 2006 41.65 41.67 41.48 41.55 62,815 -0.08(-0.20%)
Aug 30, 2006 41.76 41.76 41.63 41.63 22,987 +0.16(+0.40%)
Aug 29, 2006 41.71 41.71 41.42 41.47 112,133 -0.28(-0.66%)
Aug 28, 2006 41.59 41.76 41.43 41.74 52,524 +0.24(+0.58%)
Aug 25, 2006 41.54 41.54 41.37 41.50 182,299 -0.22(-0.54%)
Aug 24, 2006 41.81 41.81 41.71 41.73 76,047 +0.04(+0.11%)
Aug 23, 2006 41.83 41.83 41.60 41.68 59,073 -0.10(-0.23%)
Aug 22, 2006 41.80 41.92 41.75 41.78 20,047 -0.01(-0.04%)
Aug 21, 2006 41.88 41.92 41.74 41.80 115,741 -0.19(-0.46%)
Aug 18, 2006 42.08 42.08 41.84 41.99 101,307 +0.02(+0.04%)
Aug 17, 2006 41.85 41.98 41.84 41.98 277,994 -0.04(-0.11%)
Aug 16, 2006 41.85 42.04 41.84 42.02 24,992 +0.19(+0.45%)
Aug 15, 2006 41.74 41.85 41.65 41.83 237,230 +0.70(+1.71%)
Aug 14, 2006 41.49 41.50 41.07 41.13 429,286 -0.08(-0.20%)
Aug 11, 2006 41.17 41.26 41.04 41.21 267,836 -0.19(-0.47%)
Aug 10, 2006 41.22 41.47 41.20 41.41 40,763 +0.05(+0.13%)
Aug 09, 2006 42.02 42.04 41.35 41.35 52,658 -0.52(-1.25%)
Aug 08, 2006 42.42 42.42 41.88 41.88 239,502 -0.24(-0.57%)
Aug 07, 2006 42.09 42.28 42.08 42.12 518,565 -0.10(-0.23%)
Aug 04, 2006 42.48 42.63 42.07 42.21 586,995 +0.13(+0.30%)
Aug 03, 2006 41.83 42.15 41.75 42.09 93,422 +0.36(+0.86%)
Aug 02, 2006 41.65 41.81 41.65 41.73 9,088 +0.10(+0.23%)
Aug 01, 2006 41.56 41.71 41.39 41.63 40,629 +0.00(+0.00%)
Jul 31, 2006 41.72 41.72 41.53 41.63 215,044 -0.21(-0.50%)
Jul 28, 2006 41.51 41.91 41.44 41.84 250,194 +0.83(+2.03%)
Jul 27, 2006 41.35 41.41 40.99 41.01 186,710 -0.34(-0.83%)
Jul 26, 2006 41.33 41.48 41.17 41.35 29,670 +0.01(+0.02%)
Jul 25, 2006 41.08 41.38 41.08 41.35 44,773 +0.10(+0.25%)
Jul 24, 2006 41.05 41.24 40.99 41.24 1,014,410 +0.43(+1.04%)
Jul 21, 2006 41.01 41.01 40.69 40.82 692,312 -0.24(-0.58%)
Jul 20, 2006 41.20 41.29 40.96 41.05 659,032 -0.11(-0.27%)
Jul 19, 2006 40.35 41.17 40.35 41.17 630,832 +1.29(+3.23%)
Jul 18, 2006 39.91 39.91 39.74 39.88 528,322 -0.03(-0.07%)
Jul 17, 2006 39.71 39.94 39.65 39.91 27,933 +0.22(+0.57%)
Jul 14, 2006 39.61 39.74 39.51 39.69 282,939 +0.10(+0.25%)
Jul 13, 2006 39.81 40.02 39.56 39.59 130,176 -0.51(-1.27%)
Jul 12, 2006 40.53 40.60 40.10 40.10 9,355 -0.40(-1.00%)
Jul 11, 2006 40.10 40.50 40.04 40.50 111,063 +0.11(+0.28%)
Jul 10, 2006 40.40 40.47 40.39 40.39 35,684 +0.16(+0.41%)
Jul 07, 2006 40.23 40.51 40.22 40.22 116,276 -0.06(-0.15%)
Jul 06, 2006 40.35 40.40 40.16 40.28 4,410 +0.12(+0.30%)
Jul 05, 2006 40.18 40.22 40.16 40.16 23,656 -0.43(-1.06%)
Jul 03, 2006 40.39 40.63 40.29 40.60 65,221 +0.39(+0.98%)
Jun 30, 2006 40.58 40.61 40.20 40.20 469,515 -0.31(-0.78%)
Jun 29, 2006 39.94 40.57 39.78 40.52 236,562 +0.85(+2.13%)
Jun 28, 2006 39.66 39.71 39.66 39.67 107,989 +0.13(+0.32%)
Jun 27, 2006 39.77 39.81 39.54 39.54 142,204 -0.27(-0.68%)
Jun 26, 2006 39.50 39.81 39.50 39.81 95,827 +0.31(+0.78%)
Jun 23, 2006 39.48 39.66 39.30 39.51 243,779 -0.34(-0.86%)
Jun 22, 2006 39.91 39.95 39.76 39.85 144,343 -0.07(-0.19%)
Jun 21, 2006 40.00 40.13 39.91 39.92 144,877 +0.13(+0.34%)
Jun 20, 2006 39.81 39.93 39.76 39.79 157,708 +0.12(+0.30%)
Jun 19, 2006 40.14 40.14 39.66 39.67 163,722 -0.34(-0.86%)
Jun 16, 2006 40.27 40.27 39.89 40.01 334,127 -0.54(-1.33%)
Jun 15, 2006 40.07 40.63 39.95 40.55 636,445 +0.79(+1.98%)
Jun 14, 2006 40.28 40.28 39.33 39.77 2,413,335 -0.51(-1.26%)
Jun 13, 2006 40.78 40.98 40.12 40.28 242,576 -0.75(-1.82%)
Jun 12, 2006 41.42 41.42 41.00 41.02 116,944 -0.35(-0.85%)
Jun 09, 2006 41.41 41.56 41.30 41.38 53,727 -0.07(-0.16%)
Jun 08, 2006 41.11 41.56 40.82 41.44 502,794 +0.15(+0.36%)
Jun 07, 2006 41.15 41.59 41.15 41.29 168,801 +0.29(+0.71%)
Jun 06, 2006 41.24 41.24 40.67 41.00 130,977 -0.07(-0.16%)
Jun 05, 2006 41.64 41.65 41.03 41.07 209,698 -0.64(-1.52%)
Jun 02, 2006 41.89 41.89 41.62 41.71 447,864 +0.23(+0.56%)
Jun 01, 2006 41.08 41.57 41.08 41.47 327,444 +0.54(+1.32%)
May 31, 2006 40.94 41.05 40.63 40.94 134,720 +0.19(+0.48%)
May 30, 2006 41.11 41.11 40.74 40.74 55,999 -0.55(-1.34%)
May 26, 2006 41.35 41.35 41.22 41.29 163,187 +0.20(+0.49%)
May 25, 2006 41.05 41.20 40.88 41.09 425,143 +0.17(+0.40%)
May 24, 2006 40.65 41.14 40.65 40.93 54,796 +0.06(+0.15%)
May 23, 2006 41.26 41.26 40.87 40.87 378,098 -0.20(-0.49%)
May 22, 2006 40.96 41.23 40.82 41.07 228,810 +0.13(+0.31%)
May 19, 2006 40.89 41.14 40.77 40.94 85,803 +0.25(+0.63%)
May 18, 2006 41.08 41.15 40.69 40.69 161,717 -0.37(-0.91%)
May 17, 2006 41.56 41.56 40.95 41.06 144,610 -0.74(-1.77%)
May 16, 2006 41.98 41.98 41.71 41.80 98,367 -0.10(-0.25%)
May 15, 2006 41.63 41.98 41.63 41.91 60,543 +0.31(+0.74%)
May 12, 2006 41.77 42.00 41.60 41.60 39,560 -0.36(-0.86%)
May 11, 2006 42.48 42.48 41.82 41.96 200,610 -0.54(-1.27%)
May 10, 2006 42.38 42.59 42.22 42.50 17,775 -0.01(-0.02%)
May 09, 2006 42.35 42.58 42.35 42.51 88,877 -0.02(-0.05%)
May 08, 2006 42.76 42.79 42.51 42.53 169,068 -0.13(-0.32%)
May 05, 2006 42.44 42.66 42.33 42.66 275,187 +0.49(+1.17%)
May 04, 2006 42.16 42.23 42.06 42.17 478,871 +0.19(+0.46%)
May 03, 2006 42.03 42.03 41.70 41.98 246,185 +0.04(+0.11%)
May 02, 2006 42.06 42.06 41.84 41.93 122,156 +0.21(+0.50%)
May 01, 2006 42.45 42.45 41.72 41.72 95,293 -0.70(-1.64%)
Apr 28, 2006 41.89 42.44 41.86 42.42 414,317 +0.81(+1.94%)
Apr 27, 2006 41.00 41.76 41.00 41.61 151,827 +0.84(+2.06%)
Apr 26, 2006 40.55 40.78 40.55 40.77 207,025 +0.33(+0.81%)
Apr 25, 2006 40.52 40.52 40.44 40.44 1,069 -0.24(-0.59%)
Apr 24, 2006 40.57 40.73 40.50 40.68 113,469 +0.04(+0.09%)
Apr 21, 2006 40.94 40.94 40.63 40.64 15,102 -0.15(-0.37%)
Apr 20, 2006 40.79 40.89 40.75 40.79 26,863 +0.06(+0.15%)
Apr 19, 2006 40.82 40.88 40.69 40.73 97,297 -0.23(-0.57%)
Apr 18, 2006 40.24 40.97 40.18 40.96 184,037 +0.91(+2.27%)
Apr 17, 2006 40.07 40.18 39.92 40.06 96,629 -0.04(-0.10%)
Apr 13, 2006 39.99 40.13 39.99 40.10 801 +0.17(+0.43%)
Apr 12, 2006 39.97 40.04 39.84 39.92 85,536 -0.02(-0.06%)
Apr 11, 2006 40.09 40.09 39.82 39.95 48,114 -0.15(-0.37%)
Apr 10, 2006 40.11 40.38 40.02 40.10 107,321 +0.05(+0.13%)
Apr 07, 2006 40.18 40.18 39.99 40.04 35,150 -0.28(-0.70%)
Apr 06, 2006 40.37 40.37 40.22 40.33 130,176 -0.07(-0.19%)
Apr 05, 2006 40.46 40.48 40.25 40.40 98,233 +0.15(+0.37%)
Apr 04, 2006 40.10 40.43 39.89 40.25 16,038 +0.34(+0.84%)
Apr 03, 2006 39.88 40.20 39.88 39.92 25,260 +0.10(+0.24%)
Mar 31, 2006 39.95 39.95 39.82 39.82 47,980 -0.01(-0.02%)
Mar 30, 2006 39.95 40.08 39.81 39.83 40,228 -0.18(-0.45%)
Mar 29, 2006 39.98 40.06 39.76 40.01 1,235,870 +0.04(+0.09%)
Mar 28, 2006 40.30 40.42 39.93 39.97 16,572 -0.41(-1.02%)
Mar 27, 2006 40.33 40.40 40.27 40.38 1,603 -0.07(-0.17%)
Mar 24, 2006 40.29 40.54 40.29 40.45 36,085 +0.03(+0.07%)
Mar 23, 2006 40.49 40.54 40.31 40.42 25,126 -0.18(-0.44%)
Mar 22, 2006 40.32 40.63 40.32 40.60 137,794 +0.28(+0.69%)
Mar 21, 2006 40.47 40.57 40.28 40.32 34,481 -0.15(-0.37%)
Mar 20, 2006 40.54 40.60 40.37 40.47 321,965 -0.03(-0.07%)
Mar 17, 2006 40.56 40.56 40.46 40.50 146,615 -0.13(-0.33%)
Mar 16, 2006 40.73 40.76 40.62 40.64 553,849 +0.16(+0.39%)
Mar 15, 2006 40.29 40.51 40.28 40.48 470,718 +0.00(+0.00%)
Mar 14, 2006 40.16 40.48 40.16 40.48 76,849 +0.40(+0.99%)
Mar 13, 2006 40.19 40.34 40.07 40.08 157,841 +0.16(+0.41%)
Mar 10, 2006 39.86 40.01 39.86 39.92 189,784 +0.26(+0.66%)
Mar 09, 2006 39.95 39.95 39.62 39.66 58,940 -0.29(-0.73%)
Mar 08, 2006 39.69 39.98 39.66 39.95 52,391 +0.10(+0.26%)
Mar 07, 2006 39.51 39.87 39.51 39.84 79,655 +0.20(+0.51%)
Mar 06, 2006 39.72 39.72 39.51 39.64 637,515 -0.16(-0.41%)
Mar 03, 2006 39.77 39.91 39.75 39.81 60,811 -0.07(-0.17%)
Mar 02, 2006 39.93 40.00 39.84 39.87 7,751 -0.31(-0.78%)
Mar 01, 2006 40.10 40.22 40.04 40.19 61,746 +0.19(+0.46%)
Feb 28, 2006 40.41 40.27 39.96 40.00 66,424 -0.41(-1.01%)
Feb 27, 2006 40.43 40.46 40.36 40.41 1,314,590 +0.00(+0.00%)
Feb 24, 2006 40.22 40.43 40.19 40.41 20,448 +0.16(+0.41%)
Feb 23, 2006 40.18 40.31 40.00 40.25 1,349,072 -0.08(-0.20%)
Feb 22, 2006 39.78 40.38 39.78 40.33 1,534,847 +0.80(+2.03%)
Feb 21, 2006 39.58 39.63 39.53 39.53 34,348 +0.01(+0.02%)
Feb 17, 2006 39.65 39.69 39.52 39.52 36,085 -0.16(-0.41%)
Feb 16, 2006 39.52 39.69 39.42 39.69 278,795 +0.26(+0.66%)
Feb 15, 2006 39.56 39.56 39.15 39.42 1,705,787 +0.27(+0.69%)
Feb 14, 2006 39.64 39.30 38.89 39.15 779,586 +0.44(+1.14%)
Feb 13, 2006 38.83 38.84 38.69 38.71 876,082 -0.08(-0.21%)
Feb 10, 2006 38.53 38.80 38.35 38.80 3,624,614 +0.19(+0.50%)
Feb 09, 2006 38.34 38.64 38.34 38.60 74,042 +0.18(+0.47%)
Feb 08, 2006 38.24 38.42 38.16 38.42 1,587,907 +0.19(+0.49%)
Feb 07, 2006 38.20 38.31 38.20 38.23 920,587 -0.09(-0.23%)
Feb 06, 2006 38.26 38.32 38.23 38.32 30,606 +0.04(+0.10%)
Feb 03, 2006 38.21 38.41 38.17 38.29 733,610 -0.10(-0.25%)
Feb 02, 2006 38.59 38.59 38.35 38.38 404,427 -0.14(-0.37%)
Feb 01, 2006 38.74 38.77 38.53 38.53 665,982 -0.30(-0.77%)
Jan 31, 2006 38.94 38.94 38.80 38.83 733,209 -0.11(-0.29%)
Jan 30, 2006 38.92 38.94 38.91 38.94 60,811 -0.14(-0.36%)
Jan 27, 2006 39.07 39.21 38.88 39.08 698,727 +0.02(+0.06%)
Jan 26, 2006 38.94 39.18 38.86 39.06 3,967,963 +0.62(+1.62%)
Jan 25, 2006 38.21 38.44 38.21 38.44 4,410 +0.19(+0.51%)
Jan 24, 2006 38.38 38.42 38.24 38.24 143,140 +0.16(+0.41%)
Jan 23, 2006 38.10 38.30 38.08 38.08 702,202 +0.07(+0.20%)
Jan 20, 2006 38.59 38.59 37.99 38.01 3,373,617 -0.80(-2.06%)
Jan 19, 2006 39.09 39.15 38.77 38.81 128,438 -0.40(-1.03%)
Jan 18, 2006 39.17 39.27 39.17 39.21 28,200 +0.00(+0.00%)
Jan 17, 2006 39.09 39.21 39.09 39.21 47,312 -0.34(-0.87%)
Jan 13, 2006 39.48 39.56 39.42 39.56 1,227,049 +0.17(+0.44%)
Jan 12, 2006 39.57 39.64 39.39 39.39 629,095 -0.40(-1.00%)
Jan 11, 2006 39.68 39.83 39.68 39.78 23,923 +0.09(+0.23%)
Jan 10, 2006 39.48 39.69 39.43 39.69 515,491 -0.04(-0.11%)
Jan 09, 2006 39.75 39.83 39.67 39.74 206,490 +0.10(+0.26%)
Jan 06, 2006 39.78 39.78 39.36 39.63 62,949 +0.14(+0.36%)
Jan 05, 2006 39.49 39.49 39.36 39.49 48,247 +0.05(+0.13%)
Jan 04, 2006 39.54 39.58 39.28 39.44 70,166 +0.00(+0.00%)
Jan 03, 2006 38.85 39.54 38.63 39.44 2,341,431 +0.56(+1.44%)
Dec 30, 2005 38.83 38.88 38.69 38.88 136,457 -0.16(-0.40%)
Dec 29, 2005 39.16 39.16 39.03 39.03 87,407 -0.17(-0.44%)
Dec 28, 2005 39.21 39.24 39.18 39.21 241,239 -0.15(-0.38%)
Dec 27, 2005 39.58 39.73 39.36 39.36 49,851 -0.28(-0.70%)
Dec 23, 2005 39.66 39.66 39.63 39.63 14,701 +0.09(+0.23%)
Dec 22, 2005 39.36 39.54 39.36 39.54 22,052 +0.13(+0.34%)
Dec 21, 2005 39.45 39.66 39.41 39.41 935 +0.19(+0.48%)
Dec 20, 2005 39.27 39.36 39.15 39.22 32,744 +0.02(+0.06%)
Dec 19, 2005 39.36 39.38 39.20 39.20 44,372 -0.30(-0.76%)
Dec 16, 2005 39.70 39.72 39.50 39.50 29,937 +0.00(+0.00%)
Dec 15, 2005 39.64 39.64 39.50 39.50 21,384 -0.17(-0.43%)
Dec 14, 2005 39.54 39.69 39.48 39.67 30,873 +0.21(+0.53%)
Dec 13, 2005 38.86 39.46 38.86 39.46 8,820 +0.61(+1.58%)
Dec 12, 2005 38.95 38.95 38.69 38.85 303,387 -0.19(-0.50%)
Dec 09, 2005 38.62 39.06 38.62 39.04 268,103 +0.49(+1.26%)
Dec 08, 2005 38.74 38.91 38.56 38.56 387,587 +0.00(+0.00%)
Dec 07, 2005 38.85 38.85 38.56 38.56 291,359 -0.54(-1.38%)
Dec 06, 2005 39.31 39.44 39.09 39.09 476,198 -0.02(-0.06%)
Dec 05, 2005 38.88 39.21 38.80 39.12 418,327 -0.03(-0.08%)
Dec 02, 2005 39.06 39.24 39.00 39.15 1,363,774 +0.04(+0.11%)
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.