S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.64 36.78 35.90 36.53 7,399,909 -0.32(-0.86%)
Jan 30, 2019 36.97 37.12 36.74 36.84 5,563,940 -0.03(-0.07%)
Jan 29, 2019 37.04 37.25 36.87 36.87 6,800,354 -0.12(-0.32%)
Jan 28, 2019 36.58 37.08 36.51 36.99 4,592,868 +0.22(+0.61%)
Jan 25, 2019 36.60 36.93 36.39 36.77 5,585,671 +0.45(+1.25%)
Jan 24, 2019 36.12 36.54 35.93 36.31 2,109,654 +0.09(+0.24%)
Jan 23, 2019 36.33 36.48 35.90 36.23 3,213,420 +0.03(+0.09%)
Jan 22, 2019 36.24 36.53 36.02 36.19 5,658,969 -0.36(-0.98%)
Jan 18, 2019 36.20 36.60 35.76 36.55 3,745,061 +0.69(+1.94%)
Jan 17, 2019 35.43 35.94 35.24 35.86 3,126,833 +0.28(+0.79%)
Jan 16, 2019 35.05 35.66 34.92 35.58 4,289,144 +0.86(+2.47%)
Jan 15, 2019 34.36 34.73 34.07 34.72 2,259,426 +0.27(+0.77%)
Jan 14, 2019 34.00 34.69 33.89 34.45 3,252,179 +0.21(+0.60%)
Jan 11, 2019 33.88 34.38 33.71 34.25 2,283,519 +0.15(+0.43%)
Jan 10, 2019 33.96 34.23 33.70 34.10 1,998,847 -0.05(-0.15%)
Jan 09, 2019 33.96 34.25 33.73 34.15 2,978,216 +0.27(+0.81%)
Jan 08, 2019 33.86 33.89 33.24 33.88 5,310,634 +0.30(+0.89%)
Jan 07, 2019 33.25 33.90 33.01 33.58 3,515,229 +0.21(+0.62%)
Jan 04, 2019 32.91 33.47 32.77 33.37 4,546,615 +1.06(+3.29%)
Jan 03, 2019 32.33 32.94 32.12 32.31 3,376,023 -0.16(-0.50%)
Jan 02, 2019 31.53 32.55 31.50 32.47 2,812,745 +0.47(+1.47%)
Dec 31, 2018 31.91 32.16 31.39 32.00 5,227,143 +0.25(+0.78%)
Dec 28, 2018 31.65 32.15 31.47 31.75 4,699,620 +0.21(+0.68%)
Dec 27, 2018 31.12 31.55 30.49 31.54 3,831,364 -0.08(-0.24%)
Dec 26, 2018 30.23 31.63 29.92 31.62 4,572,224 +1.48(+4.92%)
Dec 24, 2018 30.49 30.74 30.11 30.13 3,752,763 -0.59(-1.92%)
Dec 21, 2018 31.27 31.76 30.64 30.73 8,509,688 -0.54(-1.72%)
Dec 20, 2018 31.15 31.59 30.96 31.26 7,955,826 -0.09(-0.27%)
Dec 19, 2018 32.23 32.53 31.19 31.35 4,723,505 -0.85(-2.64%)
Dec 18, 2018 32.84 33.16 32.05 32.20 4,199,273 -0.44(-1.36%)
Dec 17, 2018 32.79 33.42 32.51 32.64 4,472,904 -0.28(-0.85%)
Dec 14, 2018 33.15 33.76 32.83 32.92 4,097,321 -0.54(-1.63%)
Dec 13, 2018 34.38 34.44 33.40 33.47 5,322,283 -0.84(-2.45%)
Dec 12, 2018 34.35 34.79 33.98 34.31 4,631,842 +0.39(+1.15%)
Dec 11, 2018 34.78 34.80 33.80 33.92 5,064,651 -0.32(-0.94%)
Dec 10, 2018 34.85 34.96 33.85 34.24 5,639,595 -0.70(-2.00%)
Dec 07, 2018 35.34 35.89 34.68 34.94 4,940,483 -0.50(-1.42%)
Dec 06, 2018 34.99 35.45 34.51 35.44 6,671,413 -0.26(-0.71%)
Dec 04, 2018 37.43 37.53 35.42 35.70 7,848,233 -2.01(-5.32%)
Dec 03, 2018 38.18 38.27 37.35 37.70 3,016,880 -0.02(-0.05%)
Nov 30, 2018 37.19 37.82 37.07 37.72 1,649,178 +0.48(+1.30%)
Nov 29, 2018 37.04 37.47 36.84 37.24 1,286,702 -0.14(-0.39%)
Nov 28, 2018 37.06 37.38 36.43 37.38 2,189,133 +0.48(+1.31%)
Nov 27, 2018 36.97 37.21 36.73 36.90 2,868,865 -0.24(-0.64%)
Nov 26, 2018 36.76 37.36 36.76 37.13 3,639,576 +0.75(+2.06%)
Nov 23, 2018 36.17 36.73 36.05 36.39 686,119 -0.06(-0.16%)
Nov 21, 2018 36.45 36.45 36.45 0 +0.14(+0.37%)
Nov 20, 2018 36.56 36.91 36.22 36.31 2,896,704 -0.68(-1.84%)
Nov 19, 2018 37.11 37.47 36.71 36.99 3,509,049 -0.14(-0.39%)
Nov 16, 2018 36.87 37.24 36.79 37.13 1,804,927 -0.06(-0.16%)
Nov 15, 2018 36.25 37.23 35.96 37.19 3,972,723 +0.68(+1.86%)
Nov 14, 2018 37.44 37.56 36.12 36.51 4,988,382 -0.72(-1.94%)
Nov 13, 2018 37.03 37.76 37.03 37.24 2,237,319 +0.27(+0.74%)
Nov 12, 2018 37.35 37.53 36.94 36.96 2,540,123 -0.47(-1.25%)
Nov 09, 2018 37.70 37.96 37.19 37.43 4,194,297 -0.32(-0.86%)
Nov 08, 2018 37.48 38.00 37.41 37.76 2,861,717 +0.16(+0.43%)
Nov 07, 2018 37.47 37.66 36.89 37.59 6,019,494 +0.25(+0.66%)
Nov 06, 2018 37.08 37.53 36.85 37.35 4,995,946 +0.21(+0.57%)
Nov 05, 2018 36.92 37.30 36.85 37.13 2,618,111 +0.14(+0.37%)
Nov 02, 2018 37.19 37.41 36.63 37.00 3,986,122 +0.12(+0.32%)
Nov 01, 2018 36.62 37.02 36.56 36.88 3,352,732 +0.42(+1.14%)
Oct 31, 2018 36.36 36.90 36.27 36.46 4,033,302 +0.48(+1.32%)
Oct 30, 2018 35.64 36.01 35.32 35.99 6,479,526 +0.42(+1.17%)
Oct 29, 2018 35.45 36.08 35.25 35.57 10,294,192 +0.63(+1.80%)
Oct 26, 2018 34.86 35.31 34.48 34.94 4,969,282 -0.31(-0.87%)
Oct 25, 2018 34.51 35.51 34.50 35.25 3,644,525 +0.91(+2.65%)
Oct 24, 2018 35.77 35.77 34.29 34.34 4,664,294 -1.48(-4.13%)
Oct 23, 2018 35.19 36.05 35.14 35.82 4,768,499 -0.02(-0.05%)
Oct 22, 2018 36.97 37.18 35.75 35.83 3,482,046 -1.05(-2.84%)
Oct 19, 2018 37.07 37.52 36.75 36.88 3,083,717 -0.50(-1.34%)
Oct 18, 2018 37.98 38.22 37.31 37.38 3,030,333 -0.70(-1.83%)
Oct 17, 2018 37.75 38.44 37.34 38.08 3,746,582 +0.21(+0.56%)
Oct 16, 2018 37.87 37.89 37.19 37.87 4,161,572 +0.23(+0.61%)
Oct 15, 2018 37.51 37.94 37.41 37.64 2,518,536 +0.06(+0.16%)
Oct 12, 2018 38.70 38.77 36.69 37.58 6,208,811 -0.66(-1.71%)
Oct 11, 2018 39.24 39.39 38.19 38.23 6,491,805 -1.23(-3.10%)
Oct 10, 2018 40.13 40.42 39.41 39.46 2,409,587 -0.67(-1.67%)
Oct 09, 2018 40.25 40.35 39.92 40.13 1,304,145 -0.18(-0.44%)
Oct 08, 2018 39.87 40.44 39.79 40.31 2,119,935 +0.34(+0.85%)
Oct 05, 2018 40.39 40.50 39.86 39.97 2,940,075 -0.39(-0.97%)
Oct 04, 2018 40.24 40.89 40.08 40.36 5,819,505 +0.11(+0.27%)
Oct 03, 2018 39.59 40.38 39.46 40.25 4,167,548 +0.93(+2.36%)
Oct 02, 2018 39.41 39.65 39.09 39.32 5,911,972 -0.15(-0.39%)
Oct 01, 2018 39.98 40.07 39.34 39.47 3,489,850 -0.14(-0.36%)
Sep 28, 2018 39.63 39.98 39.58 39.62 2,385,843 -0.22(-0.56%)
Sep 27, 2018 40.21 40.28 39.80 39.84 2,223,539 -0.42(-1.04%)
Sep 26, 2018 41.02 41.02 40.13 40.26 1,792,497 -0.75(-1.83%)
Sep 25, 2018 41.06 41.13 40.87 41.01 1,102,444 +0.04(+0.10%)
Sep 24, 2018 41.46 41.53 40.83 40.96 1,941,554 -0.60(-1.43%)
Sep 21, 2018 41.81 41.88 40.93 41.56 3,674,153 -0.17(-0.42%)
Sep 20, 2018 41.46 41.94 41.42 41.73 2,313,307 +0.43(+1.05%)
Sep 19, 2018 40.68 41.37 40.68 41.30 2,797,673 +0.58(+1.41%)
Sep 18, 2018 40.84 40.91 40.61 40.72 2,321,096 -0.14(-0.33%)
Sep 17, 2018 41.16 41.31 40.72 40.86 2,432,804 -0.30(-0.74%)
Sep 14, 2018 40.87 41.25 40.79 41.16 1,466,034 +0.36(+0.89%)
Sep 13, 2018 41.27 41.41 40.75 40.80 2,269,344 -0.41(-1.01%)
Sep 12, 2018 41.82 41.93 41.16 41.22 2,296,370 -0.69(-1.66%)
Sep 11, 2018 41.77 42.16 41.77 41.91 1,529,442 +0.06(+0.14%)
Sep 10, 2018 42.03 42.16 41.80 41.85 1,773,293 -0.06(-0.14%)
Sep 07, 2018 42.02 42.10 41.66 41.91 1,157,476 -0.03(-0.08%)
Sep 06, 2018 42.11 42.28 41.86 41.94 1,349,405 -0.21(-0.50%)
Sep 05, 2018 41.93 42.31 41.93 42.16 1,277,553 +0.08(+0.20%)
Sep 04, 2018 41.72 42.17 41.71 42.07 1,116,089 +0.22(+0.53%)
Aug 31, 2018 41.85 41.85 41.85 0 +0.23(+0.55%)
Aug 30, 2018 41.70 41.83 41.58 41.62 1,410,429 -0.27(-0.65%)
Aug 29, 2018 41.94 41.97 41.55 41.89 1,428,267 -0.03(-0.08%)
Aug 28, 2018 42.19 42.27 41.76 41.93 936,475 -0.14(-0.32%)
Aug 27, 2018 42.11 42.45 42.05 42.06 1,042,844 +0.08(+0.20%)
Aug 24, 2018 42.22 42.24 41.93 41.98 738,153 -0.14(-0.32%)
Aug 23, 2018 42.29 42.35 41.92 42.11 837,596 -0.25(-0.58%)
Aug 22, 2018 42.33 42.49 42.25 42.36 708,036 -0.10(-0.24%)
Aug 21, 2018 42.09 42.68 41.98 42.46 1,912,406 +0.42(+1.01%)
Aug 20, 2018 41.89 42.11 41.69 42.04 889,029 +0.12(+0.28%)
Aug 17, 2018 41.64 41.95 41.59 41.92 1,060,409 +0.18(+0.43%)
Aug 16, 2018 41.33 42.02 41.32 41.74 2,235,412 +0.55(+1.34%)
Aug 15, 2018 41.37 41.60 41.05 41.19 4,972,497 -0.41(-0.98%)
Aug 14, 2018 41.11 41.75 41.11 41.60 1,667,014 +0.55(+1.34%)
Aug 13, 2018 41.23 41.55 41.02 41.05 1,637,780 -0.30(-0.74%)
Aug 10, 2018 41.16 41.52 40.99 41.35 1,627,221 -0.21(-0.51%)
Aug 09, 2018 41.77 41.91 41.47 41.56 950,807 -0.21(-0.51%)
Aug 08, 2018 41.52 41.87 41.35 41.77 994,068 +0.25(+0.59%)
Aug 07, 2018 41.51 41.87 41.51 41.53 1,201,943 +0.12(+0.29%)
Aug 06, 2018 41.33 41.53 41.11 41.41 1,245,508 +0.03(+0.08%)
Aug 03, 2018 41.52 41.73 41.23 41.38 1,639,502 -0.13(-0.31%)
Aug 02, 2018 40.96 41.65 40.84 41.50 2,031,521 +0.36(+0.89%)
Aug 01, 2018 41.06 41.42 40.92 41.14 2,847,760 +0.24(+0.58%)
Jul 31, 2018 41.11 41.22 40.65 40.90 1,495,096 -0.16(-0.39%)
Jul 30, 2018 41.22 41.49 41.05 41.06 1,271,560 -0.14(-0.33%)
Jul 27, 2018 41.22 41.49 40.91 41.20 1,383,728 +0.03(+0.08%)
Jul 26, 2018 41.01 41.57 41.00 41.16 2,377,005 +0.14(+0.35%)
Jul 25, 2018 41.39 41.39 40.82 41.02 1,816,262 -0.42(-1.02%)
Jul 24, 2018 41.92 41.92 41.25 41.44 3,259,566 -0.34(-0.81%)
Jul 23, 2018 41.26 41.92 41.24 41.78 2,197,967 +0.55(+1.33%)
Jul 20, 2018 41.04 41.44 40.92 41.23 1,771,770 +0.17(+0.41%)
Jul 19, 2018 41.05 41.22 40.73 41.06 1,944,248 -0.15(-0.37%)
Jul 18, 2018 40.64 41.28 40.64 41.22 2,284,443 +0.62(+1.52%)
Jul 17, 2018 40.52 40.81 40.49 40.60 1,612,212 +0.07(+0.17%)
Jul 16, 2018 40.11 40.61 40.11 40.53 2,040,850 +0.53(+1.33%)
Jul 13, 2018 40.33 40.41 39.84 40.00 2,585,362 -0.46(-1.13%)
Jul 12, 2018 41.02 41.10 40.10 40.45 3,242,564 -0.36(-0.87%)
Jul 11, 2018 40.65 41.08 40.65 40.81 2,414,103 -0.16(-0.39%)
Jul 10, 2018 41.55 41.65 40.75 40.97 2,503,515 -0.46(-1.10%)
Jul 09, 2018 40.67 41.55 40.63 41.43 3,572,169 +0.93(+2.30%)
Jul 06, 2018 40.11 40.65 39.89 40.50 1,457,656 +0.27(+0.67%)
Jul 05, 2018 40.27 40.54 40.03 40.23 2,349,164 +0.11(+0.27%)
Jul 03, 2018 40.11 40.11 40.11 0 -0.19(-0.48%)
Jul 02, 2018 39.74 40.31 39.62 40.31 2,193,204 +0.37(+0.93%)
Jun 29, 2018 40.84 39.94 39.94 2,259,854 -0.27(-0.67%)
Jun 28, 2018 40.14 40.45 39.93 40.21 4,681,277 +0.07(+0.17%)
Jun 27, 2018 40.82 40.94 40.06 40.14 1,906,026 -0.75(-1.84%)
Jun 26, 2018 41.18 41.18 40.65 40.89 2,080,732 -0.25(-0.62%)
Jun 25, 2018 41.45 41.52 40.78 41.15 2,340,142 -0.42(-1.02%)
Jun 22, 2018 42.30 42.30 41.50 41.57 2,160,693 -0.41(-0.97%)
Jun 21, 2018 42.02 42.32 41.61 41.98 1,457,629 -0.14(-0.32%)
Jun 20, 2018 42.29 42.38 42.02 42.11 1,066,603 +0.10(+0.24%)
Jun 19, 2018 41.45 42.09 41.38 42.01 1,196,989 +0.23(+0.55%)
Jun 18, 2018 41.50 41.99 41.27 41.78 1,259,038 +0.05(+0.12%)
Jun 15, 2018 41.97 41.17 41.73 3,090,231 -0.14(-0.32%)
Jun 14, 2018 42.20 42.26 41.56 41.87 2,643,408 -0.19(-0.44%)
Jun 13, 2018 42.29 42.65 41.89 42.05 2,632,229 -0.24(-0.56%)
Jun 12, 2018 42.60 42.73 42.06 42.29 2,860,017 -0.24(-0.58%)
Jun 11, 2018 43.10 43.20 42.42 42.53 1,770,892 -0.43(-1.00%)
Jun 08, 2018 42.69 43.02 42.58 42.97 1,565,250 +0.19(+0.43%)
Jun 07, 2018 42.88 43.10 42.53 42.78 2,471,964 +0.03(+0.06%)
Jun 06, 2018 42.80 42.75 1,932,640 +0.87(+2.08%)
Jun 05, 2018 41.98 42.09 41.67 41.88 2,231,130 -0.16(-0.38%)
Jun 04, 2018 41.72 42.07 41.68 42.05 2,101,328 +0.39(+0.93%)
Jun 01, 2018 41.76 41.99 41.56 41.66 2,231,058 +0.52(+1.27%)
May 31, 2018 41.51 41.66 41.08 41.13 2,610,033 -0.41(-1.00%)
May 30, 2018 41.34 41.71 41.10 41.55 4,380,408 +0.66(+1.61%)
May 29, 2018 41.43 41.70 40.65 40.89 3,964,147 -1.06(-2.53%)
May 25, 2018 41.95 41.95 41.95 0 -0.21(-0.50%)
May 24, 2018 42.20 42.21 41.39 42.16 4,596,279 -0.19(-0.44%)
May 23, 2018 42.50 42.59 42.09 42.35 2,121,280 -0.26(-0.61%)
May 22, 2018 42.48 42.94 42.43 42.61 2,058,458 +0.22(+0.52%)
May 21, 2018 42.12 42.59 42.12 42.39 1,885,378 +0.40(+0.94%)
May 18, 2018 42.37 42.37 41.96 41.99 1,675,880 -0.35(-0.84%)
May 17, 2018 42.21 42.43 41.97 42.35 3,024,593 +0.10(+0.24%)
May 16, 2018 42.05 42.40 41.90 42.25 1,947,842 +0.18(+0.42%)
May 15, 2018 41.86 42.34 41.72 42.07 4,840,309 +0.21(+0.50%)
May 14, 2018 42.11 42.15 41.76 41.86 1,098,154 -0.11(-0.26%)
May 11, 2018 42.02 42.21 41.88 41.97 1,879,918 +0.05(+0.12%)
May 10, 2018 41.73 42.11 41.56 41.92 6,191,419 +0.09(+0.22%)
May 09, 2018 41.67 42.02 41.38 41.83 2,784,776 +0.41(+1.00%)
May 08, 2018 41.18 41.71 41.05 41.41 2,651,729 +0.36(+0.88%)
May 07, 2018 40.95 41.32 40.68 41.05 2,071,185 +0.22(+0.54%)
May 04, 2018 40.16 41.18 39.87 40.83 2,114,141 +0.51(+1.28%)
May 03, 2018 40.58 40.60 39.86 40.31 2,890,271 -0.40(-0.97%)
May 02, 2018 40.74 41.20 40.50 40.71 1,698,768 -0.13(-0.31%)
May 01, 2018 40.42 40.96 40.04 40.84 1,875,166 +0.36(+0.90%)
Apr 30, 2018 41.19 41.39 40.48 40.48 2,495,670 -0.65(-1.58%)
Apr 27, 2018 40.94 41.29 40.85 41.13 2,396,083 +0.28(+0.68%)
Apr 26, 2018 40.93 41.11 40.73 40.85 3,797,896 -0.14(-0.33%)
Apr 25, 2018 41.03 41.35 40.67 40.98 2,440,192 -0.09(-0.23%)
Apr 24, 2018 41.10 41.68 40.70 41.07 2,729,496 +0.20(+0.50%)
Apr 23, 2018 40.64 41.01 40.57 40.87 2,421,141 +0.33(+0.81%)
Apr 20, 2018 40.34 40.69 40.25 40.54 2,002,108 +0.30(+0.73%)
Apr 19, 2018 39.66 40.35 39.55 40.25 3,859,721 +0.73(+1.86%)
Apr 18, 2018 39.94 40.08 39.50 39.51 2,744,513 -0.28(-0.70%)
Apr 17, 2018 40.48 40.58 39.55 39.79 3,416,280 -0.42(-1.05%)
Apr 16, 2018 40.26 40.39 39.88 40.21 2,417,491 +0.15(+0.38%)
Apr 13, 2018 41.13 41.14 39.88 40.06 3,743,001 -0.64(-1.58%)
Apr 12, 2018 40.28 40.96 40.20 40.70 1,816,742 +0.71(+1.77%)
Apr 11, 2018 39.93 40.20 39.76 39.99 1,760,312 -0.21(-0.52%)
Apr 10, 2018 40.11 40.33 39.77 40.21 4,623,208 +0.69(+1.75%)
Apr 09, 2018 39.86 40.43 39.51 39.51 4,130,553 -0.27(-0.68%)
Apr 06, 2018 40.40 40.64 39.31 39.78 3,647,111 -1.06(-2.60%)
Apr 05, 2018 40.96 41.00 40.54 40.85 1,477,838 +0.27(+0.67%)
Apr 04, 2018 39.56 40.69 39.31 40.58 2,608,709 +0.41(+1.03%)
Apr 03, 2018 39.82 40.33 39.61 40.16 2,425,843 +0.58(+1.47%)
Apr 02, 2018 40.33 40.53 39.07 39.58 3,827,028 -0.84(-2.07%)
Mar 29, 2018 40.42 40.42 40.42 0 +0.39(+0.97%)
Mar 28, 2018 39.88 40.37 39.50 40.03 2,824,787 +0.17(+0.42%)
Mar 27, 2018 40.97 40.99 39.59 39.86 3,386,035 -0.91(-2.24%)
Mar 26, 2018 39.97 40.83 39.86 40.77 4,711,617 +1.32(+3.34%)
Mar 23, 2018 40.80 41.11 39.40 39.45 3,710,142 -1.40(-3.43%)
Mar 22, 2018 41.87 42.10 40.80 40.86 3,329,588 -1.58(-3.72%)
Mar 21, 2018 42.41 42.88 42.15 42.43 1,497,162 +0.10(+0.24%)
Mar 20, 2018 42.57 42.69 42.24 42.33 1,437,202 -0.10(-0.24%)
Mar 19, 2018 42.70 42.76 41.89 42.43 2,205,863 -0.29(-0.67%)
Mar 16, 2018 42.65 43.15 42.60 42.72 3,274,854 +0.16(+0.37%)
Mar 15, 2018 42.59 42.69 42.20 42.56 2,327,809 +0.13(+0.30%)
Mar 14, 2018 43.17 43.17 42.27 42.43 2,741,203 -0.59(-1.37%)
Mar 13, 2018 43.45 43.55 42.93 43.02 3,470,981 -0.36(-0.83%)
Mar 12, 2018 43.69 43.75 43.17 43.39 2,127,468 -0.24(-0.56%)
Mar 09, 2018 43.24 43.65 43.01 43.63 2,853,017 +0.79(+1.85%)
Mar 08, 2018 43.24 43.39 42.43 42.84 1,557,308 -0.32(-0.74%)
Mar 07, 2018 43.29 43.16 2,477,763 +0.20(+0.47%)
Mar 06, 2018 42.64 43.05 42.22 42.96 2,878,305 +0.48(+1.13%)
Mar 05, 2018 41.58 42.69 41.31 42.48 4,796,828 +0.51(+1.22%)
Mar 02, 2018 41.13 42.07 40.68 41.96 4,959,144 +0.58(+1.40%)
Mar 01, 2018 41.46 41.97 41.20 41.38 6,050,497 -0.10(-0.24%)
Feb 28, 2018 42.31 42.60 41.48 41.48 1,196,787 -0.64(-1.52%)
Feb 27, 2018 42.62 43.13 42.11 42.12 1,581,573 -0.56(-1.30%)
Feb 26, 2018 42.56 42.70 42.09 42.68 1,635,936 +0.32(+0.75%)
Feb 23, 2018 41.76 42.37 41.76 42.36 2,678,131 +0.64(+1.53%)
Feb 22, 2018 41.64 41.72 5,551,724 -0.81(-1.90%)
Feb 21, 2018 42.23 43.10 42.07 42.53 3,439,759 +0.29(+0.70%)
Feb 20, 2018 42.41 42.80 42.03 42.23 1,728,675 -0.29(-0.67%)
Feb 16, 2018 42.52 42.52 42.52 0 +0.23(+0.54%)
Feb 15, 2018 42.73 42.18 42.29 2,037,501 +0.16(+0.38%)
Feb 14, 2018 40.86 42.22 40.82 42.13 3,572,081 +1.18(+2.88%)
Feb 13, 2018 40.52 41.00 40.39 40.95 1,912,007 +0.21(+0.52%)
Feb 12, 2018 40.68 41.16 40.26 40.74 3,136,011 +0.35(+0.87%)
Feb 09, 2018 40.26 40.68 39.20 40.39 4,548,710 +0.72(+1.80%)
Feb 08, 2018 41.30 41.56 39.62 39.68 4,016,251 -1.51(-3.66%)
Feb 07, 2018 40.84 41.51 40.68 41.18 2,730,491 +0.19(+0.47%)
Feb 06, 2018 39.68 41.13 39.23 40.99 8,558,589 -0.03(-0.06%)
Feb 05, 2018 41.72 42.24 40.33 41.01 5,104,928 -1.29(-3.04%)
Feb 02, 2018 42.76 43.08 42.11 42.30 5,110,023 -0.51(-1.20%)
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.