S&P Bank ETF SPDR (NY: KBE )

55.15 USD +0.91 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.74 39.94 38.55 38.62 3,610,494 -1.34(-3.35%)
Nov 27, 2020 40.45 40.45 39.65 39.96 2,098,500 -0.51(-1.26%)
Nov 25, 2020 40.70 40.70 39.96 40.47 2,242,700 -0.60(-1.46%)
Nov 24, 2020 39.90 41.17 39.88 41.07 5,055,603 +1.90(+4.85%)
Nov 23, 2020 39.00 39.40 38.85 39.17 1,553,229 +0.68(+1.77%)
Nov 20, 2020 38.49 38.65 38.10 38.49 1,760,200 -0.37(-0.95%)
Nov 19, 2020 38.54 38.88 38.07 38.86 2,732,002 +0.17(+0.44%)
Nov 18, 2020 39.59 39.90 38.68 38.69 8,566,452 -0.68(-1.73%)
Nov 17, 2020 38.91 39.43 38.35 39.37 3,050,828 -0.13(-0.33%)
Nov 16, 2020 39.34 39.67 38.86 39.50 3,196,536 +1.57(+4.14%)
Nov 13, 2020 37.40 38.17 37.40 37.93 1,843,600 +0.89(+2.40%)
Nov 12, 2020 37.17 37.45 36.56 37.04 5,521,485 -0.76(-2.01%)
Nov 11, 2020 38.96 38.96 37.45 37.80 4,406,961 -0.95(-2.45%)
Nov 10, 2020 38.46 39.07 38.01 38.75 4,206,682 +0.53(+1.39%)
Nov 09, 2020 36.68 39.11 36.68 38.22 14,231,275 +4.55(+13.51%)
Nov 06, 2020 34.65 34.77 33.52 33.67 1,884,400 -0.59(-1.72%)
Nov 05, 2020 33.41 34.54 33.27 34.26 3,897,848 +1.18(+3.57%)
Nov 04, 2020 34.11 34.13 32.78 33.08 3,882,503 -1.88(-5.38%)
Nov 03, 2020 34.68 35.22 34.61 34.96 9,300,448 +0.96(+2.82%)
Nov 02, 2020 33.59 34.18 33.15 34.00 2,245,117 +0.85(+2.56%)
Oct 30, 2020 32.51 33.19 32.44 33.15 2,442,000 +0.47(+1.44%)
Oct 29, 2020 31.89 32.88 31.42 32.68 2,036,443 +0.68(+2.12%)
Oct 28, 2020 31.95 32.58 31.84 32.00 2,405,721 -0.68(-2.08%)
Oct 27, 2020 33.74 33.74 32.65 32.68 1,924,220 -1.19(-3.51%)
Oct 26, 2020 34.05 34.15 33.42 33.87 2,226,695 -0.72(-2.08%)
Oct 23, 2020 34.47 34.87 34.06 34.59 10,495,300 +0.44(+1.29%)
Oct 22, 2020 32.80 34.20 32.80 34.15 2,395,819 +1.35(+4.12%)
Oct 21, 2020 32.82 33.16 32.70 32.80 1,118,465 +0.04(+0.12%)
Oct 20, 2020 32.54 33.35 32.54 32.76 2,370,599 +0.56(+1.74%)
Oct 19, 2020 32.72 32.94 32.16 32.20 2,597,849 -0.30(-0.92%)
Oct 16, 2020 32.57 32.80 32.03 32.50 2,915,200 +0.07(+0.22%)
Oct 15, 2020 31.40 32.48 31.36 32.43 1,578,556 +0.64(+2.01%)
Oct 14, 2020 32.26 32.55 31.76 31.79 2,447,211 -0.46(-1.43%)
Oct 13, 2020 33.07 33.07 32.12 32.25 2,207,049 -0.95(-2.86%)
Oct 12, 2020 32.74 33.24 32.63 33.20 1,337,503 +0.45(+1.37%)
Oct 09, 2020 33.27 33.39 32.56 32.75 1,306,200 -0.23(-0.70%)
Oct 08, 2020 32.68 33.09 32.54 32.98 3,490,171 +0.52(+1.60%)
Oct 07, 2020 32.07 32.84 32.07 32.46 5,056,157 +0.85(+2.69%)
Oct 06, 2020 31.99 32.87 31.51 31.61 7,836,861 -0.04(-0.13%)
Oct 05, 2020 30.87 31.72 30.87 31.65 2,447,322 +1.10(+3.60%)
Oct 02, 2020 29.19 30.69 29.10 30.55 1,714,300 +0.81(+2.72%)
Oct 01, 2020 29.61 29.84 29.24 29.74 1,101,443 +0.29(+0.98%)
Sep 30, 2020 29.24 29.83 29.20 29.45 1,477,308 +0.26(+0.89%)
Sep 29, 2020 29.53 29.53 28.75 29.19 1,418,893 -0.41(-1.39%)
Sep 28, 2020 29.11 29.86 29.11 29.60 2,576,648 +1.01(+3.53%)
Sep 25, 2020 28.10 28.72 27.88 28.59 1,309,400 +0.33(+1.17%)
Sep 24, 2020 28.24 28.88 27.79 28.26 1,838,937 +0.05(+0.18%)
Sep 23, 2020 29.02 29.57 28.17 28.21 1,821,374 -0.65(-2.25%)
Sep 22, 2020 29.35 29.78 28.68 28.86 2,186,363 -0.52(-1.77%)
Sep 21, 2020 30.00 30.28 29.05 29.38 3,467,537 -1.66(-5.35%)
Sep 18, 2020 31.27 31.47 30.90 31.04 1,578,900 -0.29(-0.93%)
Sep 17, 2020 30.95 31.40 30.81 31.33 1,163,230 -0.10(-0.32%)
Sep 16, 2020 31.15 31.93 30.88 31.43 2,054,612 +0.28(+0.90%)
Sep 15, 2020 31.82 31.82 31.04 31.15 1,696,744 -0.56(-1.77%)
Sep 14, 2020 31.22 32.06 31.11 31.71 1,535,061 +0.69(+2.22%)
Sep 11, 2020 30.91 31.15 30.60 31.02 1,707,800 +0.18(+0.58%)
Sep 10, 2020 31.47 31.75 30.80 30.84 2,374,156 -0.52(-1.66%)
Sep 09, 2020 31.73 31.74 31.02 31.36 1,452,222 -0.12(-0.38%)
Sep 08, 2020 32.52 32.53 31.30 31.48 3,308,083 -1.40(-4.26%)
Sep 04, 2020 33.00 33.35 32.26 32.88 4,343,400 +0.63(+1.95%)
Sep 03, 2020 32.43 33.55 32.06 32.25 5,112,183 +0.01(+0.03%)
Sep 02, 2020 31.92 32.40 31.67 32.24 2,086,929 +0.30(+0.94%)
Sep 01, 2020 31.66 32.22 31.32 31.94 2,424,343 +0.05(+0.16%)
Aug 31, 2020 32.37 32.39 31.86 31.89 3,185,207 -0.56(-1.73%)
Aug 28, 2020 32.74 32.80 32.24 32.45 2,955,400 +0.04(+0.12%)
Aug 27, 2020 31.79 32.70 31.79 32.41 2,356,358 +0.59(+1.85%)
Aug 26, 2020 32.48 32.48 31.77 31.82 1,297,323 -0.63(-1.94%)
Aug 25, 2020 32.73 33.06 32.08 32.45 1,612,746 +0.08(+0.25%)
Aug 24, 2020 31.39 32.38 31.10 32.37 3,620,500 +1.23(+3.95%)
Aug 21, 2020 31.19 31.54 30.92 31.14 1,548,200 -0.22(-0.70%)
Aug 20, 2020 31.59 31.71 31.22 31.36 1,834,770 -0.64(-2.00%)
Aug 19, 2020 31.92 32.50 31.75 32.00 1,375,228 +0.10(+0.31%)
Aug 18, 2020 32.70 32.79 31.81 31.90 2,198,900 -0.83(-2.54%)
Aug 17, 2020 33.21 33.25 32.56 32.73 1,411,695 -0.56(-1.68%)
Aug 14, 2020 32.75 33.62 32.51 33.29 2,015,600 +0.36(+1.09%)
Aug 13, 2020 33.20 33.43 32.84 32.93 2,343,290 -0.58(-1.73%)
Aug 12, 2020 34.59 34.61 32.97 33.51 2,733,715 -0.33(-0.98%)
Aug 11, 2020 34.00 34.68 33.67 33.84 3,652,768 +0.66(+1.99%)
Aug 10, 2020 32.75 33.65 32.70 33.18 3,569,600 +0.59(+1.81%)
Aug 07, 2020 31.14 32.62 30.90 32.59 3,207,300 +1.26(+4.02%)
Aug 06, 2020 31.38 31.74 31.20 31.33 1,658,653 -0.19(-0.60%)
Aug 05, 2020 31.14 31.59 31.02 31.52 2,861,330 +0.67(+2.17%)
Aug 04, 2020 30.88 31.01 30.59 30.85 1,422,885 -0.14(-0.45%)
Aug 03, 2020 31.15 31.34 30.71 30.99 1,854,969 -0.08(-0.26%)
Jul 31, 2020 31.18 31.18 30.47 31.07 2,395,800 -0.23(-0.73%)
Jul 30, 2020 31.15 31.33 30.44 31.30 1,922,355 -0.55(-1.73%)
Jul 29, 2020 30.77 31.91 30.63 31.85 2,379,941 +1.09(+3.54%)
Jul 28, 2020 30.70 31.12 30.68 30.76 2,061,755 -0.14(-0.45%)
Jul 27, 2020 31.51 31.51 30.70 30.90 2,099,216 -0.71(-2.25%)
Jul 24, 2020 31.80 32.22 31.55 31.61 1,805,400 -0.14(-0.44%)
Jul 23, 2020 31.02 32.00 31.01 31.75 2,914,313 +0.65(+2.09%)
Jul 22, 2020 31.08 31.32 30.68 31.10 1,860,659 -0.24(-0.77%)
Jul 21, 2020 30.14 31.39 30.14 31.34 2,354,825 +1.52(+5.10%)
Jul 20, 2020 30.10 30.29 29.70 29.82 1,706,131 -0.43(-1.42%)
Jul 17, 2020 31.06 31.22 30.24 30.25 2,853,200 -0.84(-2.70%)
Jul 16, 2020 30.87 31.72 30.53 31.09 2,464,255 -0.10(-0.32%)
Jul 15, 2020 30.36 31.39 30.28 31.19 3,061,725 +1.57(+5.30%)
Jul 14, 2020 29.92 30.13 29.19 29.62 3,154,461 -0.49(-1.63%)
Jul 13, 2020 30.34 30.69 29.39 30.11 4,389,882 +0.35(+1.18%)
Jul 10, 2020 28.38 29.80 28.36 29.76 2,233,600 +1.34(+4.71%)
Jul 09, 2020 29.45 29.53 28.19 28.42 3,307,096 -1.23(-4.15%)
Jul 08, 2020 29.46 30.00 28.98 29.65 2,203,559 +0.13(+0.44%)
Jul 07, 2020 30.25 30.27 29.40 29.52 1,850,488 -1.09(-3.56%)
Jul 06, 2020 31.19 31.62 30.30 30.61 4,732,109 +0.30(+0.99%)
Jul 02, 2020 31.31 31.69 30.18 30.31 2,243,200 -0.06(-0.20%)
Jul 01, 2020 31.66 31.70 30.27 30.37 2,234,077 -1.17(-3.71%)
Jun 30, 2020 30.55 31.74 30.48 31.54 1,842,092 +0.76(+2.47%)
Jun 29, 2020 30.05 31.15 29.94 30.78 4,559,245 +1.09(+3.67%)
Jun 26, 2020 30.89 30.94 29.62 29.69 6,571,800 -1.92(-6.07%)
Jun 25, 2020 30.30 31.66 30.20 31.61 2,641,348 +1.00(+3.27%)
Jun 24, 2020 31.80 31.80 30.39 30.61 4,328,211 -1.69(-5.23%)
Jun 23, 2020 33.17 33.45 32.27 32.30 5,780,716 -0.24(-0.74%)
Jun 22, 2020 32.31 32.84 31.91 32.54 3,161,361 -0.35(-1.06%)
Jun 19, 2020 33.67 33.75 32.17 32.89 7,644,800 -0.28(-0.84%)
Jun 18, 2020 32.64 33.76 32.50 33.17 1,987,588 +0.08(+0.24%)
Jun 17, 2020 34.19 34.22 33.02 33.09 2,484,860 -1.05(-3.08%)
Jun 16, 2020 34.86 34.93 33.15 34.14 4,098,346 +1.13(+3.42%)
Jun 15, 2020 31.21 33.27 31.10 33.01 5,120,367 +0.32(+0.98%)
Jun 12, 2020 32.99 33.18 31.55 32.69 6,175,100 +1.21(+3.84%)
Jun 11, 2020 32.33 33.04 31.39 31.48 6,661,875 -3.16(-9.12%)
Jun 10, 2020 36.74 36.87 34.58 34.64 5,852,078 -2.28(-6.18%)
Jun 09, 2020 36.81 37.46 36.25 36.92 5,328,118 -0.93(-2.46%)
Jun 08, 2020 37.83 38.09 37.04 37.85 7,722,748 +1.19(+3.25%)
Jun 05, 2020 37.31 37.86 36.37 36.66 8,275,400 +1.97(+5.68%)
Jun 04, 2020 33.49 34.72 33.02 34.69 6,006,971 +1.15(+3.43%)
Jun 03, 2020 32.73 33.90 32.71 33.54 4,238,946 +1.61(+5.04%)
Jun 02, 2020 32.41 32.62 31.61 31.93 1,964,402 +0.05(+0.16%)
Jun 01, 2020 31.60 32.32 31.37 31.88 1,518,832 +0.43(+1.37%)
May 29, 2020 31.81 31.99 31.11 31.45 3,458,100 -0.73(-2.27%)
May 28, 2020 34.08 34.08 32.07 32.18 3,562,738 -1.26(-3.77%)
May 27, 2020 32.86 33.49 31.93 33.44 5,690,175 +2.20(+7.04%)
May 26, 2020 30.16 31.62 30.10 31.24 5,312,857 +2.34(+8.10%)
May 22, 2020 29.33 29.55 28.62 28.90 2,150,900 -0.34(-1.16%)
May 21, 2020 29.27 29.69 29.11 29.24 2,984,420 -0.11(-0.37%)
May 20, 2020 28.69 29.46 28.64 29.35 4,108,704 +1.32(+4.71%)
May 19, 2020 28.98 29.08 28.00 28.03 2,759,674 -1.10(-3.78%)
May 18, 2020 27.83 29.33 27.83 29.13 4,497,431 +2.47(+9.26%)
May 15, 2020 26.58 27.04 26.31 26.66 2,864,400 -0.33(-1.22%)
May 14, 2020 25.38 27.11 24.78 26.99 7,245,506 +0.93(+3.57%)
May 13, 2020 27.22 27.40 25.65 26.06 4,739,847 -1.45(-5.27%)
May 12, 2020 29.10 29.24 27.49 27.51 4,280,089 -1.45(-5.01%)
May 11, 2020 29.52 29.54 28.66 28.96 3,249,689 -1.07(-3.56%)
May 08, 2020 29.50 30.14 29.35 30.03 1,876,000 +1.23(+4.27%)
May 07, 2020 28.73 29.75 28.71 28.80 2,575,980 +0.47(+1.66%)
May 06, 2020 29.47 29.56 28.26 28.33 2,383,631 -0.74(-2.55%)
May 05, 2020 30.18 30.54 28.95 29.07 2,909,919 -0.46(-1.56%)
May 04, 2020 29.35 29.64 28.82 29.53 3,112,779 -0.32(-1.07%)
May 01, 2020 30.40 30.50 29.46 29.85 3,099,000 -1.46(-4.66%)
Apr 30, 2020 31.73 31.79 30.90 31.31 4,671,643 -1.16(-3.57%)
Apr 29, 2020 31.73 32.94 31.57 32.47 3,691,106 +1.81(+5.90%)
Apr 28, 2020 30.93 31.54 30.34 30.66 2,960,015 +0.80(+2.68%)
Apr 27, 2020 28.61 30.11 28.37 29.86 3,166,223 +1.73(+6.15%)
Apr 24, 2020 27.69 28.39 27.38 28.13 2,593,300 +0.70(+2.55%)
Apr 23, 2020 27.24 28.09 27.20 27.43 2,967,710 +0.35(+1.29%)
Apr 22, 2020 27.60 28.03 26.93 27.08 2,040,649 +0.06(+0.22%)
Apr 21, 2020 27.14 27.58 26.73 27.02 2,962,298 -0.95(-3.40%)
Apr 20, 2020 27.33 28.67 27.03 27.97 2,901,505 -0.19(-0.67%)
Apr 17, 2020 27.46 28.35 27.29 28.16 5,441,500 +2.14(+8.22%)
Apr 16, 2020 26.99 26.99 25.66 26.02 5,946,830 -0.93(-3.45%)
Apr 15, 2020 27.56 27.56 26.83 26.95 1,570,432 -1.86(-6.46%)
Apr 14, 2020 30.10 30.18 28.32 28.81 3,053,619 -0.42(-1.44%)
Apr 13, 2020 30.94 30.94 28.92 29.23 2,608,787 -1.56(-5.07%)
Apr 09, 2020 29.65 31.07 29.61 30.79 3,101,000 +2.14(+7.47%)
Apr 08, 2020 27.86 28.84 27.37 28.65 2,529,453 +1.31(+4.79%)
Apr 07, 2020 27.89 28.65 27.11 27.34 2,713,302 +0.98(+3.72%)
Apr 06, 2020 25.71 26.64 25.60 26.36 2,049,295 +1.91(+7.81%)
Apr 03, 2020 25.58 25.72 24.10 24.45 1,224,400 -1.13(-4.42%)
Apr 02, 2020 24.93 26.31 24.90 25.58 1,954,169 +0.42(+1.67%)
Apr 01, 2020 25.67 25.70 24.91 25.16 2,427,720 -1.80(-6.68%)
Mar 31, 2020 27.51 27.82 26.49 26.96 1,621,559 -0.73(-2.64%)
Mar 30, 2020 27.71 27.78 26.66 27.69 2,146,850 +0.08(+0.29%)
Mar 27, 2020 27.54 28.50 27.06 27.61 3,811,100 -1.06(-3.70%)
Mar 26, 2020 26.49 28.89 26.49 28.67 4,370,584 +2.32(+8.80%)
Mar 25, 2020 26.45 27.43 25.04 26.35 5,588,573 +0.50(+1.93%)
Mar 24, 2020 24.64 25.94 24.41 25.85 3,735,336 +2.72(+11.76%)
Mar 23, 2020 25.00 25.15 22.56 23.13 5,157,788 -2.26(-8.90%)
Mar 20, 2020 27.46 27.64 25.30 25.39 6,410,000 -1.80(-6.62%)
Mar 19, 2020 25.17 27.66 24.10 27.19 4,916,520 +1.65(+6.46%)
Mar 18, 2020 26.90 27.69 24.93 25.54 3,204,484 -3.19(-11.10%)
Mar 17, 2020 27.70 28.90 26.41 28.73 3,265,628 +1.53(+5.62%)
Mar 16, 2020 27.62 28.67 27.00 27.20 4,036,820 -4.03(-12.90%)
Mar 13, 2020 30.07 31.24 28.71 31.23 4,937,400 +3.24(+11.58%)
Mar 12, 2020 28.25 30.51 27.37 27.99 3,232,957 -2.72(-8.86%)
Mar 11, 2020 31.89 32.30 30.26 30.71 4,879,905 -2.25(-6.83%)
Mar 10, 2020 32.49 33.08 31.02 32.96 2,595,182 +2.02(+6.53%)
Mar 09, 2020 32.79 33.42 30.80 30.94 3,679,492 -5.34(-14.72%)
Mar 06, 2020 36.12 37.24 35.56 36.28 2,943,200 -1.51(-4.00%)
Mar 05, 2020 38.44 38.54 37.31 37.79 3,076,514 -1.91(-4.81%)
Mar 04, 2020 39.41 39.82 38.37 39.70 4,296,871 +0.80(+2.06%)
Mar 03, 2020 40.43 40.87 38.46 38.90 5,187,296 -1.57(-3.88%)
Mar 02, 2020 38.72 40.49 38.31 40.47 2,681,248 +1.72(+4.44%)
Feb 28, 2020 38.67 39.29 37.92 38.75 5,842,100 -1.11(-2.78%)
Feb 27, 2020 40.55 41.62 39.85 39.86 5,270,374 -1.65(-3.97%)
Feb 26, 2020 42.36 42.72 41.45 41.51 6,872,340 -0.66(-1.57%)
Feb 25, 2020 43.96 43.97 42.02 42.17 3,527,405 -1.78(-4.05%)
Feb 24, 2020 44.01 44.22 43.65 43.95 2,093,935 -1.41(-3.11%)
Feb 21, 2020 45.78 45.78 45.10 45.36 2,224,100 -0.62(-1.35%)
Feb 20, 2020 45.34 46.11 45.34 45.98 1,644,495 +0.48(+1.05%)
Feb 19, 2020 45.43 45.65 45.33 45.50 1,240,267 +0.27(+0.60%)
Feb 18, 2020 45.58 45.78 44.97 45.23 1,443,299 -0.59(-1.29%)
Feb 14, 2020 45.98 46.13 45.65 45.82 962,000 -0.29(-0.63%)
Feb 13, 2020 45.72 46.12 45.65 46.11 1,378,736 +0.20(+0.44%)
Feb 12, 2020 46.16 46.33 45.78 45.91 726,886 +0.00(+0.00%)
Feb 11, 2020 45.71 46.17 45.60 45.91 1,157,351 +0.38(+0.83%)
Feb 10, 2020 45.35 45.55 45.21 45.53 877,947 -0.02(-0.04%)
Feb 07, 2020 45.56 45.77 45.42 45.55 1,026,700 -0.37(-0.81%)
Feb 06, 2020 46.61 46.68 45.92 45.92 974,480 -0.45(-0.97%)
Feb 05, 2020 45.86 46.45 45.86 46.37 1,577,996 +1.04(+2.29%)
Feb 04, 2020 45.44 45.66 45.29 45.33 2,781,742 +0.65(+1.45%)
Feb 03, 2020 44.42 44.98 44.42 44.68 1,956,543 +0.49(+1.11%)
Jan 31, 2020 44.73 44.77 44.06 44.19 2,831,100 -0.91(-2.02%)
Jan 30, 2020 44.30 45.10 44.11 45.10 1,824,724 +0.47(+1.05%)
Jan 29, 2020 45.16 45.40 44.60 44.63 1,011,221 -0.46(-1.02%)
Jan 28, 2020 45.00 45.42 44.84 45.09 1,365,046 +0.39(+0.87%)
Jan 27, 2020 44.55 45.08 44.44 44.70 1,650,029 -0.80(-1.76%)
Jan 24, 2020 46.14 46.25 45.07 45.50 3,860,300 -0.73(-1.58%)
Jan 23, 2020 46.15 46.36 45.60 46.23 1,743,915 -0.02(-0.04%)
Jan 22, 2020 46.37 46.40 46.14 46.25 1,190,606 -0.05(-0.11%)
Jan 21, 2020 46.51 46.74 46.26 46.30 1,068,537 -0.54(-1.15%)
Jan 17, 2020 47.03 47.03 46.70 46.84 1,103,700 +0.12(+0.26%)
Jan 16, 2020 46.28 46.73 46.28 46.72 1,878,125 +0.59(+1.28%)
Jan 15, 2020 46.37 46.47 45.94 46.13 1,595,589 -0.60(-1.28%)
Jan 14, 2020 46.75 46.96 46.46 46.73 1,600,003 +0.07(+0.15%)
Jan 13, 2020 46.52 46.66 46.21 46.66 1,339,166 +0.32(+0.69%)
Jan 10, 2020 46.83 46.83 46.28 46.34 1,565,000 -0.51(-1.09%)
Jan 09, 2020 46.98 46.99 46.69 46.85 1,572,863 +0.23(+0.49%)
Jan 08, 2020 46.28 46.81 46.13 46.62 3,871,170 +0.36(+0.78%)
Jan 07, 2020 46.42 46.53 46.13 46.26 1,217,460 -0.31(-0.67%)
Jan 06, 2020 46.49 46.67 46.20 46.57 1,481,011 -0.37(-0.79%)
Jan 03, 2020 46.78 47.11 46.53 46.94 842,200 -0.45(-0.95%)
Jan 02, 2020 47.51 47.51 46.94 47.39 1,005,889 +0.10(+0.21%)
Dec 31, 2019 47.10 47.43 47.10 47.29 1,424,900 +0.12(+0.25%)
Dec 30, 2019 47.35 47.46 47.12 47.17 2,149,899 +0.02(+0.04%)
Dec 27, 2019 47.46 47.46 47.09 47.15 886,000 -0.25(-0.53%)
Dec 26, 2019 47.46 47.52 47.26 47.40 675,727 +0.04(+0.08%)
Dec 24, 2019 47.25 47.36 47.15 47.36 351,900 +0.12(+0.25%)
Dec 23, 2019 47.53 47.59 47.15 47.24 908,760 -0.27(-0.57%)
Dec 20, 2019 47.82 47.82 47.39 47.51 1,363,600 -0.22(-0.46%)
Dec 19, 2019 47.88 47.93 47.69 47.73 1,372,720 -0.09(-0.19%)
Dec 18, 2019 48.04 48.17 47.80 47.82 1,152,082 -0.20(-0.42%)
Dec 17, 2019 47.60 48.10 47.50 48.02 1,132,038 +0.45(+0.95%)
Dec 16, 2019 47.73 47.96 47.57 47.57 1,860,277 +0.32(+0.68%)
Dec 13, 2019 47.61 47.92 47.02 47.25 2,014,900 -0.49(-1.03%)
Dec 12, 2019 46.55 47.81 46.50 47.74 3,266,792 +1.34(+2.89%)
Dec 11, 2019 46.59 46.73 46.36 46.40 675,571 -0.19(-0.41%)
Dec 10, 2019 46.49 46.73 46.36 46.59 669,447 +0.05(+0.11%)
Dec 09, 2019 46.38 46.74 46.37 46.54 816,571 -0.02(-0.04%)
Dec 06, 2019 46.68 46.85 46.53 46.56 1,949,900 +0.51(+1.11%)
Dec 05, 2019 46.04 46.13 45.86 46.05 981,240 +0.26(+0.57%)
Dec 04, 2019 45.53 46.00 45.40 45.79 1,076,176 +0.53(+1.17%)
Dec 03, 2019 45.26 45.37 44.90 45.26 2,280,619 -0.66(-1.44%)
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.