S&P Bank ETF SPDR (NY: KBE )

47.09 +0.24 (+0.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.30 36.63 36.25 36.42 1,725,761 +0.21(+0.58%)
Jul 28, 2017 36.36 36.51 36.01 36.21 2,620,055 -0.23(-0.62%)
Jul 27, 2017 36.51 36.75 36.26 36.44 2,305,450 -0.06(-0.16%)
Jul 26, 2017 37.14 37.19 36.37 36.50 2,806,075 -0.61(-1.65%)
Jul 25, 2017 37.03 37.36 37.01 37.11 5,654,470 +0.55(+1.52%)
Jul 24, 2017 36.28 36.62 36.28 36.56 1,020,318 +0.25(+0.69%)
Jul 21, 2017 36.51 36.67 36.14 36.30 1,937,283 -0.27(-0.74%)
Jul 20, 2017 36.62 36.83 36.38 36.57 1,303,460 -0.03(-0.07%)
Jul 19, 2017 36.77 36.85 36.39 36.60 1,497,899 -0.11(-0.30%)
Jul 18, 2017 36.52 36.78 36.40 36.71 5,448,464 -0.13(-0.36%)
Jul 17, 2017 36.75 36.93 36.54 36.84 1,404,063 +0.05(+0.14%)
Jul 14, 2017 36.52 36.99 36.23 36.79 1,946,587 -0.19(-0.52%)
Jul 13, 2017 36.98 37.06 36.52 36.98 1,484,467 +0.14(+0.39%)
Jul 12, 2017 36.77 37.04 36.69 36.84 1,169,648 -0.03(-0.09%)
Jul 11, 2017 37.04 37.05 36.67 36.88 3,213,073 -0.13(-0.34%)
Jul 10, 2017 37.04 37.19 36.85 37.00 2,060,827 -0.15(-0.41%)
Jul 07, 2017 37.15 37.22 36.73 37.15 2,624,421 +0.22(+0.59%)
Jul 06, 2017 37.42 37.45 36.88 36.93 3,844,665 -0.41(-1.10%)
Jul 05, 2017 37.56 37.56 36.96 37.35 4,814,664 +0.03(+0.07%)
Jul 03, 2017 36.88 37.61 36.85 37.32 2,765,449 +0.75(+2.04%)
Jun 30, 2017 36.94 37.01 36.45 36.57 3,629,882 -0.16(-0.43%)
Jun 29, 2017 37.14 37.25 36.35 36.73 7,270,396 +0.60(+1.65%)
Jun 28, 2017 35.77 36.31 35.77 36.14 4,177,002 +0.49(+1.37%)
Jun 27, 2017 35.69 36.04 35.56 35.65 4,007,488 +0.20(+0.57%)
Jun 26, 2017 35.35 35.76 35.13 35.45 2,444,300 +0.22(+0.62%)
Jun 23, 2017 35.63 35.63 35.13 35.23 3,206,338 -0.24(-0.66%)
Jun 22, 2017 35.57 35.70 35.25 35.46 1,792,676 -0.24(-0.66%)
Jun 21, 2017 36.28 36.28 35.65 35.70 1,991,003 -0.46(-1.28%)
Jun 20, 2017 36.58 36.59 36.14 36.16 1,545,727 -0.45(-1.24%)
Jun 19, 2017 36.71 36.95 36.52 36.62 1,678,843 +0.07(+0.18%)
Jun 16, 2017 36.64 36.64 36.34 36.55 2,787,785 -0.10(-0.27%)
Jun 15, 2017 36.62 37.05 36.48 36.65 2,091,723 -0.24(-0.66%)
Jun 14, 2017 36.58 36.89 36.08 36.89 2,766,915 -0.04(-0.11%)
Jun 13, 2017 36.95 37.17 36.77 36.93 2,321,142 +0.13(+0.36%)
Jun 12, 2017 36.86 37.27 36.53 36.80 3,833,292 +0.05(+0.14%)
Jun 09, 2017 36.01 36.92 36.00 36.75 7,415,481 +1.02(+2.86%)
Jun 08, 2017 34.79 36.17 34.73 35.72 3,476,748 +0.90(+2.60%)
Jun 07, 2017 34.64 34.96 34.50 34.82 2,184,089 +0.33(+0.95%)
Jun 06, 2017 34.33 34.67 34.17 34.49 2,533,748 -0.17(-0.48%)
Jun 05, 2017 34.74 35.04 34.66 34.66 1,921,801 -0.01(-0.02%)
Jun 02, 2017 34.61 35.04 34.47 34.67 1,690,931 -0.28(-0.81%)
Jun 01, 2017 34.69 34.98 34.23 34.95 3,286,129 +0.51(+1.48%)
May 31, 2017 34.71 34.86 33.92 34.44 3,162,313 -0.24(-0.70%)
May 30, 2017 34.88 34.91 34.44 34.69 1,958,909 -0.37(-1.05%)
May 26, 2017 35.07 35.21 34.94 35.05 1,485,489 -0.13(-0.36%)
May 25, 2017 35.28 35.52 35.09 35.18 1,853,045 -0.07(-0.19%)
May 24, 2017 35.49 35.51 35.02 35.25 1,273,092 -0.13(-0.36%)
May 23, 2017 34.97 35.57 34.77 35.37 1,798,954 +0.47(+1.34%)
May 22, 2017 34.94 35.03 34.60 34.90 1,510,773 +0.13(+0.39%)
May 19, 2017 34.77 35.05 34.69 34.77 1,744,520 +0.18(+0.51%)
May 18, 2017 34.28 34.83 34.27 34.59 3,093,689 +0.13(+0.39%)
May 17, 2017 35.07 35.23 34.14 34.46 6,157,952 -1.42(-3.97%)
May 16, 2017 35.84 35.93 35.51 35.88 1,674,107 +0.14(+0.40%)
May 15, 2017 35.57 35.88 35.49 35.74 2,030,977 +0.30(+0.85%)
May 12, 2017 35.30 35.44 35.00 35.44 2,744,863 -0.13(-0.38%)
May 11, 2017 35.88 35.91 35.29 35.57 1,514,530 -0.44(-1.21%)
May 10, 2017 35.81 36.06 35.69 36.01 2,052,529 +0.06(+0.16%)
May 09, 2017 36.25 36.42 35.76 35.95 1,432,525 -0.17(-0.46%)
May 08, 2017 36.10 36.21 35.94 36.12 3,132,097 +0.05(+0.14%)
May 05, 2017 36.27 36.44 35.82 36.07 2,086,003 -0.07(-0.19%)
May 04, 2017 36.40 36.50 36.02 36.14 2,389,950 +0.11(+0.30%)
May 03, 2017 35.59 36.08 35.43 36.03 3,171,999 +0.27(+0.75%)
May 02, 2017 35.97 36.05 35.56 35.76 3,830,313 -0.19(-0.54%)
May 01, 2017 35.88 36.17 35.52 35.95 2,717,899 +0.26(+0.73%)
Apr 28, 2017 36.14 36.43 35.60 35.69 2,407,391 -0.50(-1.39%)
Apr 27, 2017 36.71 36.71 35.98 36.19 1,889,048 -0.44(-1.19%)
Apr 26, 2017 36.41 36.98 36.31 36.63 2,812,274 +0.28(+0.76%)
Apr 25, 2017 36.41 36.71 36.34 36.35 3,680,647 +0.15(+0.42%)
Apr 24, 2017 36.37 36.66 36.17 36.20 4,153,529 +0.73(+2.05%)
Apr 21, 2017 35.52 35.76 35.26 35.47 2,733,035 -0.11(-0.31%)
Apr 20, 2017 35.24 35.67 35.11 35.58 2,799,946 +0.63(+1.80%)
Apr 19, 2017 35.05 35.36 34.84 34.95 2,097,571 +0.18(+0.51%)
Apr 18, 2017 34.69 35.00 34.34 34.78 2,636,781 -0.17(-0.48%)
Apr 17, 2017 34.44 34.98 34.22 34.95 3,020,872 +0.60(+1.76%)
Apr 13, 2017 34.86 35.13 34.33 34.34 6,810,371 -0.71(-2.03%)
Apr 12, 2017 35.44 35.55 34.95 35.05 2,677,027 -0.43(-1.20%)
Apr 11, 2017 35.09 35.51 34.86 35.48 3,029,804 +0.16(+0.45%)
Apr 10, 2017 35.46 35.76 35.05 35.32 1,991,552 -0.17(-0.47%)
Apr 07, 2017 35.35 35.67 35.17 35.49 2,492,006 -0.10(-0.28%)
Apr 06, 2017 35.22 35.72 34.89 35.59 6,418,789 +0.39(+1.09%)
Apr 05, 2017 36.14 36.30 35.16 35.21 4,652,587 -0.58(-1.61%)
Apr 04, 2017 35.60 35.93 35.53 35.78 2,320,642 +0.01(+0.02%)
Apr 03, 2017 36.10 36.26 35.34 35.77 3,871,858 -0.22(-0.60%)
Mar 31, 2017 36.22 36.34 35.99 35.99 4,056,423 -0.34(-0.92%)
Mar 30, 2017 35.46 36.48 35.41 36.33 5,567,470 +0.92(+2.60%)
Mar 29, 2017 35.49 35.64 35.22 35.41 2,423,038 -0.12(-0.33%)
Mar 28, 2017 35.02 35.73 34.83 35.52 5,563,080 +0.53(+1.51%)
Mar 27, 2017 34.29 35.05 33.96 35.00 4,249,615 -0.18(-0.52%)
Mar 24, 2017 35.31 35.41 34.85 35.18 3,826,870 +0.04(+0.12%)
Mar 23, 2017 34.87 35.60 34.74 35.14 3,147,022 +0.24(+0.70%)
Mar 22, 2017 34.68 35.21 34.24 34.90 10,786,720 -0.14(-0.41%)
Mar 21, 2017 36.93 37.05 34.97 35.04 7,428,634 -1.76(-4.77%)
Mar 20, 2017 37.15 37.15 36.77 36.79 2,512,535 -0.55(-1.46%)
Mar 17, 2017 37.62 37.70 37.04 37.34 3,187,988 -0.17(-0.45%)
Mar 16, 2017 37.50 37.73 37.36 37.51 2,234,258 +0.24(+0.65%)
Mar 15, 2017 37.61 37.82 37.14 37.27 3,268,261 -0.25(-0.67%)
Mar 14, 2017 37.43 37.54 37.02 37.52 1,646,487 -0.08(-0.22%)
Mar 13, 2017 37.45 37.81 37.39 37.60 1,654,862 +0.07(+0.18%)
Mar 10, 2017 37.94 37.94 37.13 37.53 2,549,551 -0.13(-0.35%)
Mar 09, 2017 37.73 38.02 37.55 37.67 2,464,873 +0.02(+0.07%)
Mar 08, 2017 38.25 38.35 37.59 37.64 3,951,661 -0.14(-0.38%)
Mar 07, 2017 37.88 38.04 37.70 37.78 1,555,366 -0.21(-0.55%)
Mar 06, 2017 37.90 38.10 37.62 37.99 2,277,346 -0.18(-0.48%)
Mar 03, 2017 38.03 38.31 38.00 38.18 3,260,224 +0.18(+0.48%)
Mar 02, 2017 39.02 39.26 37.94 37.99 4,801,566 -0.90(-2.32%)
Mar 01, 2017 38.69 39.05 38.43 38.90 5,449,466 +1.19(+3.17%)
Feb 28, 2017 37.86 37.87 37.48 37.70 3,697,857 -0.23(-0.59%)
Feb 27, 2017 37.71 37.98 37.68 37.93 2,049,146 +0.19(+0.51%)
Feb 24, 2017 37.52 37.73 37.41 37.73 2,139,813 -0.23(-0.62%)
Feb 23, 2017 38.07 38.07 37.56 37.97 1,866,886 -0.02(-0.07%)
Feb 22, 2017 37.87 38.14 37.74 37.99 2,457,226 +0.00(+0.00%)
Feb 21, 2017 37.99 38.19 37.83 37.99 2,413,926 +0.13(+0.35%)
Feb 17, 2017 37.86 37.86 37.86 0 -0.13(-0.33%)
Feb 16, 2017 38.07 38.16 37.68 37.98 1,702,429 -0.13(-0.33%)
Feb 15, 2017 38.14 38.19 37.79 38.11 3,179,507 +0.25(+0.66%)
Feb 14, 2017 37.23 37.93 37.13 37.86 5,211,034 +0.59(+1.59%)
Feb 13, 2017 37.12 37.52 37.04 37.27 2,831,048 +0.39(+1.06%)
Feb 10, 2017 36.92 36.98 36.67 36.87 3,126,158 +0.19(+0.52%)
Feb 09, 2017 36.25 36.77 36.18 36.68 2,040,281 +0.53(+1.48%)
Feb 08, 2017 36.31 36.31 35.85 36.15 2,386,894 -0.37(-1.01%)
Feb 07, 2017 36.79 36.87 36.39 36.51 2,388,820 -0.13(-0.36%)
Feb 06, 2017 36.63 37.00 36.58 36.65 2,123,698 -0.21(-0.57%)
Feb 03, 2017 36.55 36.92 36.32 36.86 5,664,866 +0.91(+2.53%)
Feb 02, 2017 36.12 36.24 35.78 35.95 2,559,051 -0.39(-1.08%)
Feb 01, 2017 36.66 37.04 36.24 36.34 2,414,171 +0.05(+0.14%)
Jan 31, 2017 36.27 36.59 36.04 36.29 2,721,963 -0.14(-0.39%)
Jan 30, 2017 36.55 36.56 36.01 36.43 2,299,648 -0.43(-1.16%)
Jan 27, 2017 37.07 37.14 36.74 36.86 1,588,423 -0.31(-0.83%)
Jan 26, 2017 36.93 37.21 36.84 37.17 3,019,010 +0.28(+0.77%)
Jan 25, 2017 36.66 36.97 36.56 36.88 3,304,199 +0.64(+1.78%)
Jan 24, 2017 35.83 36.37 35.70 36.24 2,165,356 +0.61(+1.71%)
Jan 23, 2017 35.66 35.88 35.39 35.63 2,497,063 -0.18(-0.51%)
Jan 20, 2017 35.62 35.98 35.58 35.81 2,435,661 +0.31(+0.87%)
Jan 19, 2017 35.84 35.95 35.37 35.50 4,225,805 -0.21(-0.58%)
Jan 18, 2017 35.46 35.74 35.13 35.71 10,133,925 +0.31(+0.87%)
Jan 17, 2017 36.30 36.30 35.35 35.40 3,885,184 -1.24(-3.37%)
Jan 13, 2017 36.64 36.64 36.64 0 +0.40(+1.11%)
Jan 12, 2017 36.59 36.66 35.84 36.24 5,167,020 -0.48(-1.32%)
Jan 11, 2017 36.53 36.76 36.26 36.72 3,216,852 +0.18(+0.50%)
Jan 10, 2017 36.29 36.68 36.13 36.54 2,181,269 +0.32(+0.88%)
Jan 09, 2017 36.31 36.41 35.98 36.22 1,590,673 -0.34(-0.94%)
Jan 06, 2017 36.55 36.82 36.43 36.56 2,475,561 +0.10(+0.27%)
Jan 05, 2017 36.83 37.04 36.13 36.46 4,975,222 -0.55(-1.49%)
Jan 04, 2017 36.54 37.10 36.52 37.02 4,432,868 +0.53(+1.47%)
Jan 03, 2017 37.01 37.22 36.19 36.48 3,565,525 +0.17(+0.46%)
Dec 30, 2016 36.31 36.31 36.31 0 +0.08(+0.21%)
Dec 29, 2016 36.47 36.70 36.03 36.24 3,311,783 -0.31(-0.85%)
Dec 28, 2016 37.00 37.02 36.44 36.55 2,198,548 -0.34(-0.93%)
Dec 27, 2016 36.91 36.96 36.77 36.89 1,885,065 +0.15(+0.41%)
Dec 23, 2016 36.74 36.74 36.74 0 +0.03(+0.07%)
Dec 22, 2016 36.71 36.79 36.47 36.72 1,374,152 +0.05(+0.14%)
Dec 21, 2016 36.87 36.87 36.53 36.66 3,954,526 -0.12(-0.32%)
Dec 20, 2016 36.51 36.81 36.43 36.78 3,415,685 +0.52(+1.43%)
Dec 19, 2016 35.98 36.27 35.74 36.26 5,773,842 +0.21(+0.58%)
Dec 16, 2016 36.47 36.71 35.99 36.06 7,629,895 -0.41(-1.14%)
Dec 15, 2016 36.28 36.67 35.96 36.47 4,334,710 +0.47(+1.32%)
Dec 14, 2016 35.80 36.61 35.63 36.00 7,442,693 -0.16(-0.44%)
Dec 13, 2016 36.12 36.38 35.75 36.15 5,433,287 +0.05(+0.14%)
Dec 12, 2016 36.51 36.75 35.97 36.10 3,645,238 -0.59(-1.61%)
Dec 09, 2016 36.67 36.69 36.30 36.69 4,073,338 +0.05(+0.14%)
Dec 08, 2016 36.33 36.83 36.08 36.64 4,315,922 +0.61(+1.68%)
Dec 07, 2016 35.60 36.04 35.47 36.04 5,747,394 +0.47(+1.31%)
Dec 06, 2016 35.37 35.60 35.03 35.57 2,998,158 +0.50(+1.42%)
Dec 05, 2016 35.01 35.26 34.87 35.07 5,410,010 +0.43(+1.25%)
Dec 02, 2016 34.86 34.90 34.46 34.64 3,696,837 -0.28(-0.81%)
Dec 01, 2016 34.53 35.06 34.39 34.92 7,474,723 +0.69(+2.02%)
Nov 30, 2016 34.18 34.35 34.09 34.23 7,113,065 +0.60(+1.78%)
Nov 29, 2016 33.60 33.85 33.52 33.63 4,310,936 +0.12(+0.37%)
Nov 28, 2016 33.86 34.07 33.42 33.51 4,638,617 -0.61(-1.78%)
Nov 25, 2016 34.11 34.15 33.97 34.12 836,125 +0.05(+0.15%)
Nov 23, 2016 34.07 34.07 34.07 0 +0.18(+0.54%)
Nov 22, 2016 33.77 33.97 33.65 33.88 5,168,932 +0.19(+0.57%)
Nov 21, 2016 33.77 33.80 33.45 33.69 4,257,955 +0.07(+0.22%)
Nov 18, 2016 33.52 33.68 33.31 33.62 2,806,011 +0.20(+0.60%)
Nov 17, 2016 33.07 33.47 32.87 33.42 7,300,600 +0.44(+1.34%)
Nov 16, 2016 33.04 33.18 32.85 32.98 4,862,365 -0.47(-1.39%)
Nov 15, 2016 32.86 33.47 32.49 33.44 10,222,522 +0.17(+0.50%)
Nov 14, 2016 32.85 33.80 32.75 33.28 15,557,451 +0.88(+2.72%)
Nov 11, 2016 31.67 32.46 31.62 32.39 8,215,719 +0.59(+1.86%)
Nov 10, 2016 31.03 32.16 31.02 31.80 14,666,322 +1.24(+4.06%)
Nov 09, 2016 29.76 30.77 29.41 30.56 18,533,526 +1.50(+5.15%)
Nov 08, 2016 28.97 29.22 28.76 29.07 1,857,608 -0.12(-0.43%)
Nov 07, 2016 28.97 29.20 28.88 29.19 8,362,178 +0.83(+2.93%)
Nov 04, 2016 28.40 28.67 28.12 28.36 2,722,711 +0.04(+0.15%)
Nov 03, 2016 28.37 28.61 28.27 28.32 2,147,555 +0.01(+0.03%)
Nov 02, 2016 28.62 28.71 28.18 28.31 3,805,989 -0.47(-1.62%)
Nov 01, 2016 28.95 29.06 28.45 28.77 4,855,101 -0.07(-0.23%)
Oct 31, 2016 28.85 28.96 28.77 28.84 2,014,330 +0.07(+0.26%)
Oct 28, 2016 29.10 29.10 28.62 28.77 4,169,259 -0.27(-0.95%)
Oct 27, 2016 29.04 29.17 28.86 29.04 2,500,531 +0.13(+0.46%)
Oct 26, 2016 28.66 29.01 28.58 28.91 3,462,784 +0.19(+0.67%)
Oct 25, 2016 28.77 28.94 28.65 28.72 1,395,019 -0.12(-0.43%)
Oct 24, 2016 28.77 28.96 28.75 28.84 2,413,890 +0.22(+0.76%)
Oct 21, 2016 28.35 28.64 28.28 28.62 1,775,074 +0.11(+0.38%)
Oct 20, 2016 28.36 28.69 28.33 28.52 2,195,432 +0.03(+0.12%)
Oct 19, 2016 28.07 28.55 28.05 28.48 2,079,013 +0.50(+1.78%)
Oct 18, 2016 27.91 28.05 27.71 27.98 1,606,832 +0.36(+1.29%)
Oct 17, 2016 27.82 27.89 27.56 27.63 4,375,067 -0.14(-0.51%)
Oct 14, 2016 27.98 28.12 27.69 27.77 5,539,639 +0.13(+0.48%)
Oct 13, 2016 28.02 28.02 27.35 27.64 4,570,640 -0.62(-2.21%)
Oct 12, 2016 28.35 28.48 28.24 28.26 3,503,379 -0.03(-0.12%)
Oct 11, 2016 28.58 28.72 28.14 28.29 4,896,580 -0.31(-1.08%)
Oct 10, 2016 28.67 28.77 28.57 28.60 2,531,855 +0.13(+0.47%)
Oct 07, 2016 28.28 28.57 28.18 28.47 2,735,441 +0.02(+0.06%)
Oct 06, 2016 28.48 28.58 28.26 28.45 4,572,295 +0.02(+0.09%)
Oct 05, 2016 28.04 28.58 27.99 28.43 7,071,178 +0.52(+1.88%)
Oct 04, 2016 27.68 28.11 27.64 27.90 3,353,508 +0.26(+0.93%)
Oct 03, 2016 27.69 27.84 27.54 27.64 3,028,286 -0.12(-0.45%)
Sep 30, 2016 27.48 27.91 27.38 27.77 3,198,518 +0.40(+1.46%)
Sep 29, 2016 27.76 27.95 27.24 27.37 6,687,328 -0.41(-1.47%)
Sep 28, 2016 27.63 27.78 27.38 27.78 3,716,882 +0.28(+1.03%)
Sep 27, 2016 27.12 27.49 27.04 27.49 3,635,129 +0.23(+0.85%)
Sep 26, 2016 27.59 27.68 27.22 27.26 3,612,289 -0.57(-2.06%)
Sep 23, 2016 27.70 28.04 27.70 27.83 1,815,364 +0.00(+0.00%)
Sep 22, 2016 27.78 27.88 27.71 27.83 1,800,347 +0.17(+0.60%)
Sep 21, 2016 27.64 27.80 27.43 27.67 5,713,947 +0.15(+0.54%)
Sep 20, 2016 27.84 27.84 27.49 27.52 3,221,410 -0.03(-0.09%)
Sep 19, 2016 27.47 27.81 27.43 27.54 2,103,677 +0.07(+0.27%)
Sep 16, 2016 27.46 27.58 27.33 27.47 6,041,315 -0.24(-0.88%)
Sep 15, 2016 27.47 27.76 27.37 27.71 3,269,429 +0.22(+0.78%)
Sep 14, 2016 27.75 27.81 27.45 27.50 3,687,957 -0.20(-0.72%)
Sep 13, 2016 27.74 27.80 27.37 27.70 6,061,319 -0.41(-1.47%)
Sep 12, 2016 27.66 28.16 27.47 28.11 4,817,930 +0.17(+0.62%)
Sep 09, 2016 28.14 28.29 27.91 27.94 5,982,150 -0.23(-0.82%)
Sep 08, 2016 28.13 28.23 27.97 28.17 2,562,814 +0.11(+0.38%)
Sep 07, 2016 27.87 28.07 27.74 28.06 5,099,780 +0.17(+0.59%)
Sep 06, 2016 28.34 28.45 27.78 27.89 10,214,933 -0.46(-1.61%)
Sep 02, 2016 28.12 28.35 28.35 28.35 2,213,685 +0.22(+0.79%)
Sep 01, 2016 28.42 28.47 27.88 28.13 4,282,531 -0.16(-0.56%)
Aug 31, 2016 28.32 28.37 27.97 28.28 4,539,791 +0.04(+0.15%)
Aug 30, 2016 28.08 28.26 27.96 28.24 4,409,133 +0.31(+1.13%)
Aug 29, 2016 27.62 28.04 27.46 27.93 2,402,362 +0.24(+0.87%)
Aug 26, 2016 27.58 27.84 27.50 27.69 6,731,728 +0.20(+0.72%)
Aug 25, 2016 27.39 27.55 27.28 27.49 2,335,804 +0.08(+0.30%)
Aug 24, 2016 27.40 27.56 27.34 27.41 2,698,363 -0.01(-0.03%)
Aug 23, 2016 27.45 27.55 27.41 27.41 2,289,627 +0.06(+0.21%)
Aug 22, 2016 27.23 27.41 27.18 27.36 3,999,669 +0.02(+0.09%)
Aug 19, 2016 27.27 27.36 27.18 27.33 2,343,179 +0.02(+0.09%)
Aug 18, 2016 27.17 27.37 27.17 27.31 4,514,075 +0.08(+0.30%)
Aug 17, 2016 27.12 27.30 26.98 27.22 2,756,045 +0.08(+0.31%)
Aug 16, 2016 27.06 27.24 26.97 27.14 5,551,496 -0.02(-0.09%)
Aug 15, 2016 26.88 27.21 26.85 27.17 8,466,534 +0.39(+1.45%)
Aug 12, 2016 26.65 26.78 26.54 26.78 1,632,391 -0.11(-0.40%)
Aug 11, 2016 26.87 26.96 26.75 26.88 2,011,890 +0.09(+0.34%)
Aug 10, 2016 27.07 27.13 26.76 26.79 2,313,903 -0.34(-1.25%)
Aug 09, 2016 27.15 27.21 27.05 27.13 2,432,823 +0.03(+0.12%)
Aug 08, 2016 27.23 27.36 27.07 27.10 2,322,595 -0.06(-0.21%)
Aug 05, 2016 26.68 27.17 26.60 27.16 3,310,609 +0.84(+3.21%)
Aug 04, 2016 26.20 26.44 26.20 26.31 1,542,122 +0.02(+0.09%)
Aug 03, 2016 25.86 26.32 25.86 26.29 2,205,746 +0.43(+1.67%)
Aug 02, 2016 26.06 26.19 25.75 25.86 2,222,240 -0.26(-0.98%)
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.