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 (%)
Jun 30, 2014 26.64 26.77 26.55 26.74 1,070,478 +0.05(+0.18%)
Jun 27, 2014 26.52 26.75 26.51 26.69 512,180 +0.05(+0.18%)
Jun 26, 2014 26.63 26.66 26.29 26.64 1,327,851 -0.01(-0.03%)
Jun 25, 2014 26.40 26.68 26.18 26.65 872,835 +0.15(+0.57%)
Jun 24, 2014 26.60 26.93 26.47 26.50 740,164 -0.22(-0.81%)
Jun 23, 2014 26.72 26.82 26.63 26.72 447,677 -0.02(-0.09%)
Jun 20, 2014 26.71 26.83 26.64 26.74 775,728 +0.09(+0.35%)
Jun 19, 2014 26.77 26.80 26.52 26.65 1,545,493 -0.11(-0.42%)
Jun 18, 2014 26.60 26.81 26.50 26.76 1,164,688 +0.11(+0.42%)
Jun 17, 2014 26.16 26.78 26.16 26.65 965,561 +0.45(+1.70%)
Jun 16, 2014 26.27 26.31 26.11 26.20 814,810 -0.16(-0.60%)
Jun 13, 2014 26.44 26.65 26.30 26.36 1,280,971 -0.03(-0.12%)
Jun 12, 2014 26.45 26.58 26.31 26.39 1,366,628 -0.14(-0.51%)
Jun 11, 2014 26.62 26.67 26.44 26.53 1,800,997 -0.22(-0.83%)
Jun 10, 2014 26.70 26.81 26.61 26.75 983,938 +0.31(+1.18%)
Jun 06, 2014 26.26 26.55 26.24 26.44 1,778,235 +0.25(+0.94%)
Jun 05, 2014 25.74 26.24 25.74 26.19 1,415,374 +0.34(+1.33%)
Jun 04, 2014 25.80 25.91 25.69 25.85 1,306,463 +0.06(+0.22%)
Jun 03, 2014 25.57 25.88 25.57 25.79 1,625,059 +0.11(+0.43%)
Jun 02, 2014 25.56 25.69 25.28 25.68 918,343 +0.23(+0.91%)
May 30, 2014 25.37 25.60 25.37 25.45 1,391,601 +0.02(+0.09%)
May 29, 2014 25.48 25.51 25.30 25.43 679,847 +0.04(+0.16%)
May 28, 2014 25.49 25.49 25.27 25.39 1,502,227 -0.10(-0.41%)
May 27, 2014 25.38 25.66 25.34 25.49 1,793,566 +0.18(+0.69%)
May 23, 2014 25.16 25.32 25.32 25.32 638,327 +0.09(+0.36%)
May 22, 2014 25.03 25.24 25.03 25.22 318,232 +0.14(+0.56%)
May 21, 2014 24.99 25.25 24.92 25.08 981,071 +0.17(+0.67%)
May 20, 2014 25.05 25.09 24.75 24.92 2,029,380 -0.17(-0.67%)
May 19, 2014 24.66 25.10 24.65 25.08 1,267,528 +0.35(+1.42%)
May 16, 2014 24.77 24.82 24.56 24.73 940,308 -0.08(-0.32%)
May 15, 2014 24.96 24.96 24.39 24.81 2,006,161 -0.22(-0.86%)
May 14, 2014 25.43 25.45 24.97 25.03 940,936 -0.47(-1.84%)
May 13, 2014 25.71 25.74 25.50 25.50 947,143 -0.18(-0.71%)
May 12, 2014 25.35 25.73 25.29 25.68 1,840,797 +0.40(+1.58%)
May 09, 2014 25.21 25.28 25.00 25.28 614,612 +0.05(+0.19%)
May 08, 2014 25.12 25.48 25.12 25.24 1,417,320 +0.00(+0.00%)
May 07, 2014 25.05 25.26 24.87 25.24 1,418,200 +0.24(+0.96%)
May 06, 2014 25.31 25.34 24.98 25.00 834,700 -0.37(-1.48%)
May 05, 2014 25.33 25.49 25.20 25.37 613,833 -0.20(-0.78%)
May 02, 2014 25.52 25.90 25.50 25.57 987,900 +0.11(+0.44%)
May 01, 2014 25.55 25.65 25.33 25.46 1,074,291 -0.10(-0.37%)
Apr 30, 2014 25.39 25.62 25.27 25.55 2,170,945 +0.14(+0.53%)
Apr 29, 2014 25.48 25.63 25.33 25.42 1,461,726 -0.01(-0.03%)
Apr 28, 2014 25.63 25.76 25.24 25.43 2,185,998 -0.24(-0.93%)
Apr 25, 2014 25.83 25.98 25.65 25.67 1,202,713 -0.33(-1.29%)
Apr 24, 2014 26.51 26.51 25.99 26.00 1,060,767 -0.38(-1.45%)
Apr 23, 2014 26.26 26.42 26.18 26.38 1,333,077 +0.10(+0.39%)
Apr 22, 2014 26.15 26.46 26.00 26.28 2,211,812 +0.18(+0.67%)
Apr 21, 2014 26.10 26.29 26.02 26.10 1,085,572 -0.02(-0.09%)
Apr 17, 2014 26.10 26.13 26.13 26.13 1,939,822 +0.02(+0.06%)
Apr 16, 2014 26.06 26.11 25.88 26.11 1,278,832 +0.16(+0.61%)
Apr 15, 2014 25.91 26.09 25.57 25.95 2,584,756 +0.16(+0.62%)
Apr 14, 2014 25.87 26.08 25.55 25.79 1,711,156 +0.10(+0.37%)
Apr 11, 2014 25.75 25.95 25.49 25.70 2,771,980 -0.23(-0.89%)
Apr 10, 2014 26.71 26.71 25.90 25.93 4,123,851 -0.78(-2.92%)
Apr 09, 2014 26.80 26.80 26.58 26.71 1,607,203 +0.02(+0.09%)
Apr 08, 2014 26.61 26.86 26.51 26.69 2,554,913 +0.03(+0.12%)
Apr 07, 2014 26.90 26.97 26.53 26.65 3,080,014 -0.34(-1.27%)
Apr 04, 2014 27.62 27.65 26.97 27.00 1,874,372 -0.49(-1.80%)
Apr 03, 2014 27.51 27.53 27.30 27.49 998,893 +0.05(+0.17%)
Apr 02, 2014 27.59 27.59 27.36 27.44 1,199,070 -0.06(-0.20%)
Apr 01, 2014 27.26 27.52 27.09 27.50 1,347,619 +0.37(+1.35%)
Mar 31, 2014 26.78 27.17 26.78 27.13 1,230,590 +0.44(+1.64%)
Mar 28, 2014 26.68 26.95 26.53 26.69 1,202,691 +0.14(+0.54%)
Mar 27, 2014 26.89 27.06 26.50 26.55 2,355,672 -0.42(-1.57%)
Mar 26, 2014 27.40 27.43 26.97 26.97 1,569,407 -0.30(-1.11%)
Mar 25, 2014 27.34 27.48 27.17 27.28 2,665,830 -0.03(-0.12%)
Mar 24, 2014 27.56 27.68 27.20 27.31 4,240,966 -0.16(-0.58%)
Mar 21, 2014 27.67 27.83 27.37 27.47 4,788,773 -0.08(-0.30%)
Mar 20, 2014 27.01 27.61 26.98 27.55 2,468,778 +0.52(+1.91%)
Mar 19, 2014 26.89 27.26 26.72 27.03 2,031,932 +0.17(+0.62%)
Mar 18, 2014 26.72 26.88 26.65 26.87 758,066 +0.20(+0.75%)
Mar 17, 2014 26.57 26.82 26.56 26.67 1,514,076 +0.17(+0.63%)
Mar 14, 2014 26.45 26.70 26.34 26.50 1,798,201 -0.06(-0.21%)
Mar 13, 2014 26.82 26.86 26.41 26.56 3,895,699 -0.16(-0.60%)
Mar 12, 2014 26.62 26.74 26.46 26.72 1,719,524 -0.04(-0.15%)
Mar 11, 2014 26.97 27.02 26.69 26.76 1,566,139 -0.20(-0.74%)
Mar 10, 2014 26.89 27.02 26.77 26.95 922,381 +0.00(+0.00%)
Mar 07, 2014 26.91 27.13 26.85 26.95 2,144,420 +0.21(+0.80%)
Mar 06, 2014 26.63 26.80 26.56 26.74 1,901,807 +0.19(+0.72%)
Mar 05, 2014 26.54 26.60 26.41 26.55 1,218,812 +0.05(+0.18%)
Mar 04, 2014 26.26 26.58 26.23 26.50 1,452,876 +0.52(+1.99%)
Mar 03, 2014 25.94 26.03 25.79 25.99 1,917,330 -0.24(-0.91%)
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%)
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.