S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.98 26.40 25.98 26.22 1,489,492 +0.18(+0.70%)
Feb 27, 2014 25.91 26.06 25.75 26.04 1,359,126 +0.13(+0.49%)
Feb 26, 2014 25.76 25.95 25.64 25.91 1,732,153 +0.24(+0.93%)
Feb 25, 2014 25.86 25.86 25.65 25.68 4,581,015 -0.16(-0.62%)
Feb 24, 2014 25.52 25.95 25.45 25.83 2,561,710 +0.38(+1.50%)
Feb 21, 2014 25.33 25.52 25.30 25.45 2,577,084 +0.15(+0.60%)
Feb 20, 2014 25.21 25.36 25.01 25.30 1,524,508 +0.07(+0.28%)
Feb 19, 2014 25.75 25.79 25.19 25.23 2,021,165 -0.64(-2.46%)
Feb 18, 2014 25.89 25.94 25.71 25.87 898,448 +0.06(+0.25%)
Feb 14, 2014 25.65 25.80 25.80 25.80 1,201,775 +0.13(+0.50%)
Feb 13, 2014 25.41 25.68 25.34 25.68 782,041 +0.07(+0.28%)
Feb 12, 2014 25.67 25.89 25.51 25.60 1,001,904 +0.03(+0.12%)
Feb 11, 2014 25.34 25.64 25.29 25.57 1,042,127 +0.25(+0.97%)
Feb 10, 2014 25.32 25.39 25.13 25.33 867,703 +0.05(+0.19%)
Feb 07, 2014 25.26 25.41 25.06 25.28 894,982 +0.16(+0.63%)
Feb 06, 2014 24.86 25.14 24.86 25.12 780,064 +0.28(+1.12%)
Feb 05, 2014 24.82 24.93 24.67 24.84 1,110,771 +0.00(+0.00%)
Feb 04, 2014 24.55 24.98 24.45 24.84 1,750,105 +0.38(+1.56%)
Feb 03, 2014 25.30 25.37 24.45 24.46 2,064,372 -0.90(-3.54%)
Jan 31, 2014 25.48 25.60 25.27 25.36 1,457,328 -0.42(-1.63%)
Jan 30, 2014 25.72 25.83 25.53 25.78 1,187,525 +0.26(+1.03%)
Jan 29, 2014 25.61 25.86 25.49 25.52 1,813,279 -0.37(-1.41%)
Jan 28, 2014 25.85 26.02 25.79 25.88 1,090,565 +0.10(+0.40%)
Jan 27, 2014 26.13 26.21 25.69 25.78 1,789,899 -0.27(-1.04%)
Jan 24, 2014 26.47 26.50 26.05 26.05 1,552,099 -0.64(-2.41%)
Jan 23, 2014 26.89 26.97 26.49 26.69 1,311,260 -0.35(-1.29%)
Jan 22, 2014 26.95 27.07 26.88 27.04 1,051,056 +0.16(+0.59%)
Jan 21, 2014 26.63 26.88 26.55 26.88 1,131,253 +0.41(+1.56%)
Jan 17, 2014 26.47 26.47 26.47 26.47 985,959 +0.00(+0.00%)
Jan 16, 2014 26.55 26.59 26.35 26.47 1,121,258 -0.17(-0.63%)
Jan 15, 2014 26.41 26.74 26.53 26.64 2,390,233 +0.22(+0.84%)
Jan 14, 2014 26.44 26.49 26.26 26.41 1,908,499 +0.10(+0.39%)
Jan 13, 2014 26.62 26.65 26.22 26.31 1,762,342 -0.31(-1.16%)
Jan 10, 2014 26.64 26.71 26.49 26.62 1,380,570 -0.06(-0.24%)
Jan 09, 2014 26.61 26.71 26.53 26.68 1,973,337 +0.19(+0.72%)
Jan 08, 2014 26.32 26.51 26.26 26.49 2,128,160 +0.23(+0.88%)
Jan 07, 2014 26.14 26.42 26.14 26.26 2,075,414 +0.17(+0.64%)
Jan 06, 2014 26.18 26.37 26.08 26.10 2,664,302 -0.01(-0.03%)
Jan 03, 2014 26.03 26.22 26.03 26.10 1,783,619 +0.03(+0.12%)
Jan 02, 2014 26.22 26.30 26.05 26.07 4,287,706 -0.29(-1.09%)
Dec 31, 2013 26.33 26.36 26.36 26.36 785,747 +0.07(+0.27%)
Dec 30, 2013 26.34 26.37 26.22 26.29 407,467 -0.06(-0.21%)
Dec 27, 2013 26.39 26.45 26.26 26.34 1,814,588 +0.00(+0.00%)
Dec 26, 2013 26.41 26.47 26.32 26.34 1,207,336 -0.02(-0.09%)
Dec 24, 2013 26.33 26.44 26.32 26.37 324,826 +0.05(+0.18%)
Dec 23, 2013 26.07 26.33 26.04 26.32 984,288 +0.26(+1.01%)
Dec 20, 2013 25.75 26.06 25.75 26.06 1,652,189 +0.27(+1.05%)
Dec 19, 2013 25.88 25.88 25.76 25.79 860,145 -0.15(-0.58%)
Dec 18, 2013 25.60 25.94 25.37 25.94 1,061,911 +0.40(+1.58%)
Dec 17, 2013 25.67 25.68 25.44 25.53 1,330,018 -0.15(-0.59%)
Dec 16, 2013 25.61 25.75 25.51 25.68 1,128,028 +0.25(+0.97%)
Dec 13, 2013 25.60 25.69 25.35 25.44 2,021,247 -0.10(-0.40%)
Dec 12, 2013 25.32 25.64 25.32 25.54 1,691,352 +0.22(+0.88%)
Dec 11, 2013 25.71 25.77 25.30 25.32 885,016 -0.40(-1.54%)
Dec 10, 2013 25.78 25.97 25.69 25.71 514,190 -0.15(-0.58%)
Dec 09, 2013 25.95 26.04 25.82 25.86 585,751 +0.01(+0.03%)
Dec 06, 2013 25.72 25.91 25.70 25.86 834,108 +0.36(+1.40%)
Dec 05, 2013 25.56 25.63 25.44 25.50 927,901 -0.07(-0.28%)
Dec 04, 2013 25.29 25.69 25.29 25.57 954,449 +0.16(+0.62%)
Dec 03, 2013 25.56 25.73 25.28 25.41 1,607,237 -0.32(-1.23%)
Dec 02, 2013 25.81 26.09 25.72 25.73 1,347,115 -0.12(-0.46%)
Nov 29, 2013 25.98 26.01 25.85 25.85 819,339 -0.06(-0.24%)
Nov 27, 2013 26.11 26.11 25.79 25.91 1,082,328 +0.06(+0.24%)
Nov 26, 2013 25.83 25.90 25.75 25.85 627,822 +0.06(+0.25%)
Nov 25, 2013 25.77 25.93 25.75 25.79 1,300,116 +0.03(+0.12%)
Nov 22, 2013 25.49 25.76 25.45 25.75 1,649,538 +0.21(+0.81%)
Nov 21, 2013 25.14 25.63 25.14 25.55 1,113,828 +0.40(+1.57%)
Nov 20, 2013 25.15 25.30 25.05 25.15 1,281,420 +0.02(+0.09%)
Nov 19, 2013 25.07 25.29 25.07 25.13 2,009,478 -0.02(-0.06%)
Nov 18, 2013 25.29 25.44 25.13 25.14 2,002,197 -0.07(-0.28%)
Nov 15, 2013 25.25 25.33 25.14 25.21 2,767,315 -0.03(-0.13%)
Nov 14, 2013 25.14 25.25 25.02 25.25 588,056 +0.36(+1.46%)
Nov 12, 2013 25.12 25.13 24.79 24.88 601,189 -0.28(-1.10%)
Nov 11, 2013 25.25 25.25 25.05 25.16 868,347 -0.09(-0.34%)
Nov 08, 2013 24.49 25.25 24.42 25.25 2,532,466 +0.79(+3.24%)
Nov 07, 2013 24.86 24.89 24.45 24.45 952,811 -0.33(-1.34%)
Nov 06, 2013 24.80 24.83 24.70 24.79 965,184 +0.10(+0.42%)
Nov 05, 2013 24.62 24.80 24.56 24.68 1,438,602 -0.03(-0.13%)
Nov 04, 2013 24.79 24.79 24.59 24.72 415,943 +0.02(+0.10%)
Nov 01, 2013 24.68 24.83 24.55 24.69 768,779 -0.04(-0.16%)
Oct 31, 2013 24.97 24.99 24.72 24.73 987,242 -0.22(-0.89%)
Oct 30, 2013 25.05 25.11 24.94 24.95 1,233,257 -0.08(-0.32%)
Oct 29, 2013 25.01 25.11 24.90 25.03 1,048,110 +0.00(+0.00%)
Oct 28, 2013 24.85 25.10 24.85 25.03 881,723 +0.09(+0.35%)
Oct 25, 2013 24.90 24.98 24.82 24.95 726,294 +0.05(+0.19%)
Oct 24, 2013 24.93 24.94 24.70 24.90 1,205,099 +0.02(+0.06%)
Oct 23, 2013 24.76 24.93 24.72 24.88 1,188,521 -0.08(-0.32%)
Oct 22, 2013 24.95 25.07 24.88 24.96 1,254,871 -0.06(-0.22%)
Oct 21, 2013 24.98 25.03 24.88 25.02 1,034,113 +0.02(+0.09%)
Oct 18, 2013 25.02 25.05 24.71 24.99 830,378 +0.10(+0.41%)
Oct 17, 2013 24.58 24.91 24.55 24.89 1,503,318 +0.14(+0.57%)
Oct 16, 2013 24.45 24.85 24.42 24.75 1,435,345 +0.48(+1.96%)
Oct 15, 2013 24.45 24.52 24.20 24.27 1,591,878 -0.23(-0.94%)
Oct 14, 2013 24.26 24.53 24.20 24.50 1,415,856 +0.12(+0.49%)
Oct 11, 2013 24.05 24.38 23.91 24.38 1,672,493 +0.30(+1.25%)
Oct 10, 2013 23.71 24.10 23.71 24.08 1,715,349 +0.63(+2.67%)
Oct 09, 2013 23.43 23.55 23.34 23.46 2,524,866 +0.06(+0.27%)
Oct 08, 2013 23.60 23.69 23.39 23.39 1,443,629 -0.24(-1.01%)
Oct 07, 2013 23.77 23.92 23.62 23.63 1,207,967 -0.40(-1.68%)
Oct 04, 2013 23.76 24.07 23.76 24.04 1,123,223 +0.25(+1.07%)
Oct 03, 2013 23.85 23.88 23.63 23.78 1,929,038 -0.10(-0.43%)
Oct 02, 2013 23.91 23.94 23.77 23.88 2,668,380 -0.17(-0.69%)
Oct 01, 2013 23.81 24.10 23.75 24.05 2,314,137 +0.30(+1.27%)
Sep 27, 2013 23.66 23.87 23.63 23.75 1,425,305 +0.00(+0.00%)
Sep 26, 2013 23.80 23.96 23.66 23.75 1,403,027 -0.07(-0.30%)
Sep 25, 2013 23.71 23.92 23.49 23.82 1,947,021 +0.18(+0.77%)
Sep 24, 2013 23.56 23.80 23.46 23.64 3,115,221 +0.06(+0.24%)
Sep 23, 2013 23.75 23.86 23.44 23.58 1,605,802 -0.27(-1.13%)
Sep 20, 2013 23.86 23.96 23.81 23.85 2,053,721 +0.04(+0.16%)
Sep 19, 2013 24.33 24.33 23.73 23.81 4,971,955 -0.42(-1.73%)
Sep 18, 2013 24.27 24.52 24.18 24.23 2,588,144 -0.09(-0.39%)
Sep 17, 2013 24.02 24.33 24.00 24.33 1,503,202 +0.28(+1.15%)
Sep 16, 2013 24.17 24.18 23.99 24.05 1,917,821 +0.16(+0.66%)
Sep 13, 2013 23.84 23.94 23.72 23.89 3,039,196 +0.04(+0.17%)
Sep 12, 2013 24.04 24.08 23.83 23.85 1,034,750 -0.17(-0.69%)
Sep 11, 2013 24.10 24.12 23.91 24.02 891,841 -0.09(-0.39%)
Sep 10, 2013 23.97 24.12 23.97 24.11 1,789,897 +0.22(+0.92%)
Sep 09, 2013 23.87 23.90 23.69 23.89 1,981,386 +0.10(+0.43%)
Sep 06, 2013 23.98 23.99 23.41 23.79 2,845,620 -0.12(-0.49%)
Sep 05, 2013 23.75 23.98 23.75 23.91 993,734 +0.19(+0.80%)
Sep 04, 2013 23.58 23.86 23.52 23.72 2,336,247 +0.16(+0.67%)
Sep 03, 2013 23.85 24.13 23.39 23.56 2,991,177 -0.02(-0.07%)
Aug 30, 2013 23.87 23.94 23.53 23.58 2,214,243 -0.28(-1.16%)
Aug 29, 2013 23.72 24.04 23.71 23.85 1,650,727 +0.11(+0.46%)
Aug 28, 2013 23.59 23.86 23.52 23.74 1,456,567 +0.13(+0.53%)
Aug 27, 2013 24.22 24.22 23.59 23.62 3,578,569 -0.82(-3.36%)
Aug 26, 2013 24.60 24.72 24.43 24.44 2,194,590 -0.18(-0.74%)
Aug 23, 2013 24.78 24.82 24.52 24.62 1,428,057 -0.13(-0.54%)
Aug 22, 2013 24.45 24.95 24.43 24.75 1,426,529 +0.39(+1.59%)
Aug 21, 2013 24.50 24.60 24.24 24.37 2,956,150 -0.18(-0.74%)
Aug 20, 2013 24.21 24.61 24.18 24.55 1,876,893 +0.34(+1.40%)
Aug 19, 2013 24.48 24.48 24.19 24.21 1,997,014 -0.28(-1.16%)
Aug 16, 2013 24.31 24.71 24.30 24.49 1,858,290 +0.09(+0.39%)
Aug 15, 2013 24.48 24.52 24.30 24.40 1,646,440 -0.26(-1.06%)
Aug 14, 2013 24.67 24.85 24.63 24.66 650,750 +0.00(+0.00%)
Aug 13, 2013 24.74 24.74 24.41 24.66 2,357,890 +0.00(+0.00%)
Aug 12, 2013 24.46 24.76 24.46 24.66 789,144 -0.03(-0.13%)
Aug 09, 2013 24.74 24.86 24.62 24.69 974,112 -0.09(-0.38%)
Aug 08, 2013 24.83 24.97 24.62 24.78 1,377,567 +0.09(+0.35%)
Aug 07, 2013 24.78 24.81 24.52 24.70 1,888,786 -0.19(-0.76%)
Aug 06, 2013 25.15 25.16 24.81 24.89 1,810,556 -0.28(-1.10%)
Aug 05, 2013 25.18 25.29 25.04 25.16 964,435 -0.05(-0.19%)
Aug 02, 2013 25.24 25.31 25.01 25.21 1,297,260 -0.02(-0.06%)
Aug 01, 2013 24.85 25.30 24.82 25.23 1,599,409 +0.58(+2.37%)
Jul 31, 2013 24.64 25.04 24.63 24.64 2,228,780 +0.03(+0.13%)
Jul 30, 2013 24.56 24.78 24.54 24.61 1,100,495 +0.09(+0.39%)
Jul 29, 2013 24.67 24.75 24.41 24.52 1,410,757 -0.21(-0.83%)
Jul 26, 2013 24.67 24.82 24.62 24.72 1,984,652 -0.10(-0.41%)
Jul 25, 2013 24.64 25.00 24.64 24.82 1,505,757 -0.10(-0.41%)
Jul 24, 2013 24.93 25.11 24.86 24.93 1,014,681 +0.09(+0.38%)
Jul 23, 2013 24.82 24.90 24.63 24.83 2,089,878 +0.22(+0.90%)
Jul 22, 2013 24.34 24.61 24.37 24.61 2,052,772 +0.24(+1.00%)
Jul 19, 2013 24.25 24.39 24.14 24.37 1,119,544 +0.07(+0.29%)
Jul 18, 2013 23.85 24.30 23.83 24.30 1,573,492 +0.50(+2.12%)
Jul 17, 2013 23.72 23.83 23.67 23.79 1,326,267 +0.17(+0.70%)
Jul 16, 2013 23.94 23.94 23.39 23.62 844,527 -0.26(-1.09%)
Jul 15, 2013 24.04 24.04 23.74 23.89 641,155 +0.17(+0.70%)
Jul 12, 2013 23.53 23.75 23.47 23.72 1,473,408 +0.28(+1.18%)
Jul 11, 2013 23.88 23.94 23.35 23.44 2,012,411 -0.21(-0.90%)
Jul 10, 2013 23.90 23.91 23.50 23.66 3,478,720 -0.24(-1.02%)
Jul 09, 2013 24.03 24.05 23.63 23.90 2,529,407 +0.07(+0.30%)
Jul 08, 2013 23.90 23.95 23.79 23.83 3,637,224 +0.09(+0.37%)
Jul 05, 2013 23.40 23.75 23.26 23.74 2,309,034 +0.61(+2.63%)
Jul 03, 2013 22.99 23.18 22.88 23.14 1,407,392 +0.06(+0.24%)
Jul 02, 2013 22.95 23.26 22.92 23.08 1,751,464 +0.13(+0.55%)
Jul 01, 2013 22.74 23.14 22.69 22.95 1,378,920 +0.30(+1.32%)
Jun 28, 2013 22.69 22.75 22.52 22.65 2,737,681 +0.27(+1.20%)
Jun 26, 2013 22.47 22.55 22.27 22.39 1,265,545 +0.13(+0.57%)
Jun 25, 2013 21.94 22.31 21.87 22.26 2,237,341 +0.48(+2.21%)
Jun 24, 2013 21.86 21.96 21.66 21.78 2,880,729 -0.29(-1.32%)
Jun 21, 2013 22.05 22.13 21.82 22.07 5,218,343 +0.15(+0.68%)
Jun 20, 2013 21.74 22.10 21.74 21.92 4,022,330 -0.12(-0.53%)
Jun 19, 2013 22.22 22.27 22.00 22.04 1,992,286 -0.15(-0.67%)
Jun 18, 2013 22.04 22.25 21.99 22.19 1,186,277 +0.18(+0.82%)
Jun 17, 2013 21.98 22.10 21.89 22.01 2,097,828 +0.12(+0.54%)
Jun 14, 2013 22.18 22.19 21.82 21.89 1,380,051 -0.28(-1.28%)
Jun 13, 2013 21.85 22.20 21.79 22.17 1,628,269 +0.32(+1.47%)
Jun 12, 2013 22.23 22.27 21.81 21.85 2,229,210 -0.26(-1.17%)
Jun 11, 2013 22.23 22.35 22.05 22.11 4,091,977 -0.30(-1.33%)
Jun 10, 2013 22.31 22.43 22.16 22.41 2,509,769 +0.19(+0.85%)
Jun 07, 2013 22.09 22.23 21.92 22.22 1,615,570 +0.31(+1.40%)
Jun 06, 2013 21.72 21.92 21.53 21.91 2,388,815 +0.24(+1.12%)
Jun 05, 2013 21.98 22.02 21.62 21.67 4,113,960 -0.32(-1.46%)
Jun 04, 2013 22.12 22.37 21.93 21.99 2,442,147 -0.19(-0.85%)
Jun 03, 2013 22.30 22.33 21.86 22.18 2,501,360 -0.08(-0.35%)
May 31, 2013 22.53 22.58 22.24 22.26 2,315,796 -0.30(-1.32%)
May 30, 2013 22.35 22.64 22.21 22.56 2,065,517 +0.31(+1.38%)
May 29, 2013 22.19 22.36 22.11 22.25 2,002,430 -0.03(-0.14%)
May 28, 2013 22.33 22.44 22.18 22.28 1,419,827 +0.26(+1.18%)
May 24, 2013 21.88 22.03 21.79 22.02 713,010 +0.06(+0.29%)
May 23, 2013 21.76 22.02 21.69 21.96 1,949,891 -0.05(-0.21%)
May 22, 2013 22.42 22.59 21.96 22.01 2,863,089 -0.33(-1.48%)
May 21, 2013 22.40 22.41 22.27 22.34 2,073,592 -0.02(-0.07%)
May 20, 2013 22.20 22.43 22.16 22.35 1,319,106 +0.11(+0.49%)
May 17, 2013 22.10 22.27 21.98 22.24 3,084,730 +0.31(+1.40%)
May 16, 2013 21.96 22.11 21.89 21.94 1,970,122 -0.06(-0.25%)
May 15, 2013 21.81 22.05 21.76 21.99 1,801,324 +0.49(+2.26%)
May 13, 2013 21.44 21.59 21.36 21.50 928,202 +0.03(+0.15%)
May 10, 2013 21.47 21.47 21.32 21.47 1,090,948 +0.13(+0.59%)
May 09, 2013 21.44 21.49 21.32 21.35 1,570,294 -0.09(-0.44%)
May 08, 2013 21.32 21.47 21.24 21.44 2,262,787 +0.07(+0.33%)
May 07, 2013 21.20 21.37 21.12 21.37 1,915,560 +0.27(+1.27%)
May 06, 2013 20.90 21.11 20.89 21.10 1,379,728 +0.25(+1.21%)
May 03, 2013 20.92 20.92 20.82 20.85 1,507,523 +0.18(+0.87%)
May 02, 2013 20.52 20.70 20.48 20.67 1,947,671 +0.20(+0.96%)
May 01, 2013 20.60 20.71 20.45 20.48 3,273,303 -0.26(-1.25%)
Apr 30, 2013 20.70 20.77 20.59 20.73 1,846,873 -0.02(-0.08%)
Apr 29, 2013 20.77 20.79 20.67 20.75 1,242,892 +0.09(+0.46%)
Apr 26, 2013 20.75 20.79 20.53 20.66 5,102,786 -0.13(-0.64%)
Apr 25, 2013 20.75 20.87 20.70 20.79 1,620,352 +0.05(+0.23%)
Apr 24, 2013 20.52 20.74 20.48 20.74 4,467,324 +0.25(+1.23%)
Apr 23, 2013 20.38 20.52 20.31 20.49 2,574,027 +0.25(+1.24%)
Apr 22, 2013 20.28 20.30 20.05 20.24 1,889,577 -0.01(-0.04%)
Apr 19, 2013 20.03 20.26 19.98 20.25 1,225,814 +0.25(+1.26%)
Apr 18, 2013 20.16 20.51 19.91 20.00 2,958,367 -0.20(-0.97%)
Apr 17, 2013 20.43 20.44 20.04 20.19 2,824,646 -0.40(-1.95%)
Apr 16, 2013 20.58 20.59 20.38 20.59 1,688,745 +0.23(+1.12%)
Apr 15, 2013 20.85 20.90 20.32 20.37 4,378,520 -0.54(-2.59%)
Apr 12, 2013 20.90 21.06 20.81 20.91 7,504,346 -0.26(-1.22%)
Apr 11, 2013 21.14 21.23 21.03 21.17 3,454,515 -0.04(-0.19%)
Apr 10, 2013 20.95 21.21 20.93 21.21 4,285,045 +0.33(+1.58%)
Apr 09, 2013 20.79 20.96 20.74 20.88 1,838,949 +0.09(+0.45%)
Apr 08, 2013 20.60 20.80 20.46 20.78 1,503,138 +0.17(+0.84%)
Apr 05, 2013 20.38 20.63 20.26 20.61 1,791,667 +0.00(+0.00%)
Apr 04, 2013 20.56 20.63 20.48 20.61 1,522,762 +0.10(+0.50%)
Apr 03, 2013 20.84 20.87 20.44 20.51 2,156,874 -0.31(-1.47%)
Apr 02, 2013 21.04 21.04 20.79 20.81 2,097,471 -0.12(-0.56%)
Apr 01, 2013 21.17 21.21 20.87 20.93 2,325,365 -0.22(-1.04%)
Mar 28, 2013 21.19 21.20 21.06 21.15 2,563,073 -0.04(-0.19%)
Mar 27, 2013 21.14 21.20 20.99 21.19 1,608,328 -0.05(-0.26%)
Mar 26, 2013 21.25 21.25 21.12 21.25 1,723,200 +0.11(+0.52%)
Mar 25, 2013 21.24 21.26 21.05 21.14 2,089,069 -0.02(-0.07%)
Mar 22, 2013 21.14 21.21 21.06 21.15 2,203,369 +0.04(+0.19%)
Mar 21, 2013 21.24 21.28 20.92 21.11 2,795,731 -0.19(-0.88%)
Mar 20, 2013 21.27 21.32 21.21 21.30 2,265,853 +0.17(+0.82%)
Mar 19, 2013 21.25 21.27 21.03 21.13 2,117,435 -0.02(-0.07%)
Mar 18, 2013 21.14 21.24 21.00 21.14 1,837,120 -0.20(-0.92%)
Mar 15, 2013 21.30 21.36 21.19 21.34 2,801,086 +0.04(+0.17%)
Mar 14, 2013 21.19 21.31 21.19 21.30 3,175,502 +0.15(+0.70%)
Mar 13, 2013 21.06 21.19 21.03 21.16 1,428,428 +0.10(+0.48%)
Mar 12, 2013 21.12 21.19 21.01 21.05 1,547,126 -0.12(-0.55%)
Mar 11, 2013 21.03 21.19 21.00 21.17 2,511,581 +0.16(+0.78%)
Mar 08, 2013 21.07 21.14 20.92 21.01 6,526,509 +0.08(+0.37%)
Mar 07, 2013 20.65 20.95 20.65 20.93 2,085,910 +0.23(+1.10%)
Mar 06, 2013 20.72 20.76 20.64 20.70 1,729,150 +0.09(+0.42%)
Mar 05, 2013 20.56 20.75 20.55 20.62 2,255,922 +0.09(+0.46%)
Mar 04, 2013 20.30 20.55 20.24 20.52 2,579,672 +0.18(+0.88%)
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.