FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
28.90 USD  -0.34 (-1.16%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.86 45.45 44.75 45.09 3,342,003 +0.23(+0.51%)
Sep 28, 2017 44.76 44.86 44.26 44.86 1,555,382 +0.21(+0.47%)
Sep 27, 2017 44.98 44.14 44.65 2,069,196 +0.91(+2.08%)
Sep 26, 2017 43.64 43.87 43.44 43.74 990,543 +0.24(+0.55%)
Sep 25, 2017 43.36 43.75 43.15 43.50 1,431,495 +0.02(+0.05%)
Sep 22, 2017 43.27 43.51 43.09 43.48 1,182,952 +0.05(+0.12%)
Sep 21, 2017 43.10 43.55 43.10 43.43 1,710,247 +0.18(+0.42%)
Sep 20, 2017 42.75 43.36 42.37 43.25 7,521,473 +0.52(+1.22%)
Sep 19, 2017 42.45 42.88 42.44 42.73 2,149,143 +0.30(+0.71%)
Sep 18, 2017 42.10 42.59 42.05 42.43 1,812,545 +0.52(+1.24%)
Sep 15, 2017 41.53 41.96 41.44 41.91 1,786,006 +0.04(+0.10%)
Sep 14, 2017 42.31 42.39 41.82 41.87 2,582,890 -0.36(-0.85%)
Sep 13, 2017 42.00 42.29 41.88 42.23 2,408,286 +0.12(+0.28%)
Sep 12, 2017 41.45 42.23 41.38 42.11 5,343,449 +0.89(+2.16%)
Sep 11, 2017 40.76 41.44 40.56 41.22 4,385,837 +1.00(+2.49%)
Sep 08, 2017 39.81 40.45 39.66 40.22 3,385,404 +0.41(+1.03%)
Sep 07, 2017 40.72 40.79 39.60 39.81 4,169,787 -1.00(-2.45%)
Sep 06, 2017 40.98 41.15 40.65 40.81 2,768,485 +0.04(+0.10%)
Sep 05, 2017 41.64 41.78 40.67 40.77 2,550,884 -1.24(-2.95%)
Sep 01, 2017 41.83 42.21 41.73 42.01 1,532,917 +0.29(+0.70%)
Aug 31, 2017 41.82 41.96 41.65 41.72 1,763,065 -0.01(-0.02%)
Aug 30, 2017 41.64 41.88 41.45 41.73 732,233 +0.20(+0.48%)
Aug 29, 2017 41.25 41.62 41.11 41.53 1,270,657 -0.29(-0.69%)
Aug 28, 2017 42.25 42.28 41.66 41.82 1,201,352 -0.32(-0.76%)
Aug 25, 2017 42.31 41.93 42.14 1,218,084 +0.22(+0.52%)
Aug 24, 2017 41.98 42.00 41.71 41.92 1,307,839 +0.15(+0.36%)
Aug 23, 2017 41.31 42.05 41.30 41.77 1,049,563 +0.07(+0.17%)
Aug 22, 2017 41.49 41.76 41.41 41.70 1,306,286 +0.42(+1.02%)
Aug 21, 2017 41.33 41.43 41.06 41.28 1,186,175 -0.12(-0.29%)
Aug 18, 2017 41.10 41.70 41.02 41.40 2,488,678 -0.01(-0.02%)
Aug 17, 2017 42.32 42.43 41.34 41.41 2,696,277 -1.07(-2.52%)
Aug 16, 2017 42.76 42.85 42.33 42.48 1,537,294 -0.13(-0.31%)
Aug 15, 2017 43.13 43.20 42.59 42.61 925,858 -0.06(-0.14%)
Aug 14, 2017 42.30 42.80 42.30 42.67 1,931,044 +0.82(+1.96%)
Aug 11, 2017 42.12 42.38 41.67 41.85 2,029,322 -0.26(-0.62%)
Aug 10, 2017 42.88 42.95 42.08 42.11 2,436,344 -1.14(-2.64%)
Aug 09, 2017 43.17 43.42 43.05 43.25 1,823,509 -0.41(-0.94%)
Aug 08, 2017 43.51 44.29 43.45 43.66 1,464,985 +0.10(+0.23%)
Aug 07, 2017 43.82 43.95 43.55 43.56 1,073,413 -0.26(-0.59%)
Aug 04, 2017 43.86 44.13 43.69 43.82 1,846,322 +0.35(+0.81%)
Aug 03, 2017 43.63 43.75 43.35 43.47 1,154,377 -0.25(-0.57%)
Aug 02, 2017 43.74 43.85 43.42 43.72 868,070 +0.03(+0.07%)
Aug 01, 2017 43.63 43.73 43.42 43.69 1,138,933 +0.35(+0.81%)
Jul 31, 2017 43.19 43.59 43.13 43.34 1,450,282 +0.25(+0.58%)
Jul 28, 2017 43.27 43.45 42.85 43.09 2,201,821 -0.27(-0.62%)
Jul 27, 2017 43.44 43.74 43.15 43.36 1,937,436 -0.07(-0.16%)
Jul 26, 2017 44.19 44.25 43.28 43.43 2,358,147 -0.73(-1.65%)
Jul 25, 2017 44.06 44.46 44.04 44.16 4,751,859 +0.66(+1.52%)
Jul 24, 2017 43.17 43.58 43.17 43.50 857,447 +0.30(+0.69%)
Jul 21, 2017 43.45 43.63 43.01 43.20 1,628,039 -0.32(-0.74%)
Jul 20, 2017 43.58 43.83 43.29 43.52 1,095,392 -0.03(-0.07%)
Jul 19, 2017 43.75 43.85 43.30 43.55 1,258,793 -0.13(-0.30%)
Jul 18, 2017 43.46 43.77 43.31 43.68 4,578,737 -0.16(-0.36%)
Jul 17, 2017 43.73 43.95 43.48 43.84 1,179,936 +0.06(+0.14%)
Jul 14, 2017 43.46 44.02 43.11 43.78 1,635,858 -0.23(-0.52%)
Jul 13, 2017 44.00 44.10 43.46 44.01 1,247,505 +0.17(+0.39%)
Jul 12, 2017 43.75 44.08 43.66 43.84 982,940 -0.04(-0.09%)
Jul 11, 2017 44.07 44.09 43.63 43.88 2,700,177 -0.15(-0.34%)
Jul 10, 2017 44.07 44.26 43.85 44.03 1,731,862 -0.18(-0.41%)
Jul 07, 2017 44.21 44.29 43.71 44.21 2,205,490 +0.26(+0.59%)
Jul 06, 2017 44.53 44.56 43.89 43.95 3,230,949 -0.49(-1.10%)
Jul 05, 2017 44.69 44.70 43.98 44.44 4,046,109 +0.03(+0.07%)
Jul 03, 2017 43.88 44.75 43.85 44.41 2,324,006 +0.89(+2.05%)
Jun 30, 2017 43.96 44.04 43.37 43.52 3,050,452 -0.19(-0.43%)
Jun 29, 2017 44.19 44.32 43.25 43.71 6,109,838 +0.71(+1.65%)
Jun 28, 2017 42.56 43.21 42.56 43.00 3,510,236 +0.58(+1.37%)
Jun 27, 2017 42.47 42.88 42.31 42.42 3,367,781 +0.24(+0.57%)
Jun 26, 2017 42.06 42.55 41.80 42.18 2,054,122 +0.26(+0.62%)
Jun 23, 2017 42.40 42.40 41.80 41.92 2,694,517 -0.28(-0.66%)
Jun 22, 2017 42.33 42.48 41.94 42.20 1,506,515 -0.28(-0.66%)
Jun 21, 2017 43.17 43.17 42.42 42.48 1,673,184 -0.55(-1.28%)
Jun 20, 2017 43.53 43.54 43.00 43.03 1,298,986 -0.54(-1.24%)
Jun 19, 2017 43.68 43.97 43.46 43.57 1,410,853 +0.08(+0.18%)
Jun 16, 2017 43.60 43.60 43.24 43.49 2,342,777 -0.27(-0.62%)
Jun 15, 2017 43.73 44.24 43.56 43.76 1,751,672 -0.29(-0.66%)
Jun 14, 2017 43.68 44.05 43.08 44.05 2,317,098 -0.05(-0.11%)
Jun 13, 2017 44.12 44.38 43.91 44.10 1,943,794 +0.16(+0.36%)
Jun 12, 2017 44.02 44.50 43.62 43.94 3,210,114 +0.06(+0.14%)
Jun 09, 2017 43.00 44.09 42.99 43.88 6,209,946 +1.22(+2.86%)
Jun 08, 2017 41.54 43.19 41.47 42.66 2,911,533 +1.08(+2.60%)
Jun 07, 2017 41.36 41.75 41.20 41.58 1,829,022 +0.39(+0.95%)
Jun 06, 2017 41.00 41.40 40.80 41.19 2,121,837 -0.20(-0.48%)
Jun 05, 2017 41.49 41.84 41.39 41.39 1,609,374 -0.01(-0.02%)
Jun 02, 2017 41.33 41.84 41.16 41.40 1,416,037 -0.34(-0.81%)
Jun 01, 2017 41.42 41.77 40.87 41.74 2,751,903 +0.61(+1.48%)
May 31, 2017 41.45 41.63 40.50 41.13 2,648,216 -0.29(-0.70%)
May 30, 2017 41.65 41.69 41.12 41.42 1,640,449 -0.44(-1.05%)
May 26, 2017 41.88 42.05 41.72 41.86 1,243,993 -0.15(-0.36%)
May 25, 2017 42.13 42.41 41.90 42.01 1,551,796 -0.08(-0.19%)
May 24, 2017 42.38 42.40 41.82 42.09 1,066,126 -0.15(-0.36%)
May 23, 2017 41.76 42.47 41.52 42.24 1,506,498 +0.56(+1.34%)
May 22, 2017 41.72 41.83 41.31 41.68 1,265,167 +0.16(+0.39%)
May 19, 2017 41.52 41.86 41.42 41.52 1,460,914 +0.21(+0.51%)
May 18, 2017 40.94 41.60 40.92 41.31 2,590,748 +0.16(+0.39%)
May 17, 2017 41.88 42.07 40.77 41.15 5,156,854 -1.70(-3.97%)
May 16, 2017 42.80 42.90 42.40 42.85 1,401,948 +0.17(+0.40%)
May 15, 2017 42.47 42.84 42.38 42.68 1,700,801 +0.36(+0.85%)
May 12, 2017 42.15 42.32 41.79 42.32 2,298,631 -0.16(-0.38%)
May 11, 2017 42.84 42.88 42.14 42.48 1,268,313 -0.52(-1.21%)
May 10, 2017 42.76 43.06 42.62 43.00 1,718,850 +0.07(+0.16%)
May 09, 2017 43.29 43.49 42.70 42.93 1,199,640 -0.20(-0.46%)
May 08, 2017 43.11 43.24 42.92 43.13 2,622,912 +0.06(+0.14%)
May 05, 2017 43.31 43.51 42.77 43.07 1,746,882 -0.08(-0.19%)
May 04, 2017 43.47 43.59 43.01 43.15 2,001,416 +0.13(+0.30%)
May 03, 2017 42.50 43.09 42.31 43.02 2,656,327 +0.32(+0.75%)
May 02, 2017 42.95 43.05 42.46 42.70 3,207,619 -0.23(-0.54%)
May 01, 2017 42.84 43.20 42.41 42.93 2,276,050 +0.31(+0.73%)
Apr 28, 2017 43.16 43.50 42.51 42.62 2,016,022 -0.60(-1.39%)
Apr 27, 2017 43.84 43.84 42.97 43.22 1,581,946 -0.52(-1.19%)
Apr 26, 2017 43.48 44.16 43.36 43.74 2,355,083 +0.33(+0.76%)
Apr 25, 2017 43.48 43.84 43.39 43.41 3,082,284 +0.18(+0.42%)
Apr 24, 2017 43.43 43.78 43.19 43.23 3,478,290 +0.87(+2.05%)
Apr 21, 2017 42.42 42.71 42.11 42.36 2,288,726 -0.13(-0.31%)
Apr 20, 2017 42.08 42.59 41.92 42.49 2,344,759 +0.75(+1.80%)
Apr 19, 2017 41.85 42.22 41.60 41.74 1,756,569 +0.21(+0.51%)
Apr 18, 2017 41.43 41.79 41.01 41.53 2,208,120 -0.20(-0.48%)
Apr 17, 2017 41.13 41.77 40.86 41.73 2,529,769 +0.72(+1.76%)
Apr 13, 2017 41.63 41.95 41.00 41.01 5,703,209 -0.85(-2.03%)
Apr 12, 2017 42.32 42.45 41.73 41.86 2,241,823 -0.51(-1.20%)
Apr 11, 2017 41.90 42.40 41.63 42.37 2,537,249 +0.19(+0.45%)
Apr 10, 2017 42.34 42.70 41.85 42.18 1,667,786 -0.20(-0.47%)
Apr 07, 2017 42.21 42.60 42.00 42.38 2,086,881 -0.12(-0.28%)
Apr 06, 2017 42.06 42.65 41.66 42.50 5,375,286 +0.46(+1.09%)
Apr 05, 2017 43.15 43.35 41.99 42.04 3,896,216 -0.69(-1.61%)
Apr 04, 2017 42.51 42.90 42.43 42.73 1,943,375 +0.01(+0.02%)
Apr 03, 2017 43.11 43.30 42.21 42.72 3,242,410 -0.26(-0.60%)
Mar 31, 2017 43.25 43.40 42.98 42.98 3,396,970 -0.40(-0.92%)
Mar 30, 2017 42.34 43.56 42.28 43.38 4,662,366 +1.10(+2.60%)
Mar 29, 2017 42.38 42.56 42.05 42.28 2,029,125 -0.14(-0.33%)
Mar 28, 2017 41.82 42.67 41.59 42.42 4,658,690 +0.63(+1.51%)
Mar 27, 2017 40.95 41.85 40.55 41.79 3,558,755 -0.22(-0.52%)
Mar 24, 2017 42.17 42.28 41.61 42.01 3,204,736 +0.05(+0.12%)
Mar 23, 2017 41.64 42.51 41.49 41.96 2,635,411 +0.29(+0.70%)
Mar 22, 2017 41.41 42.04 40.89 41.67 9,033,122 -0.17(-0.41%)
Mar 21, 2017 44.10 44.24 41.76 41.84 6,220,961 -2.10(-4.77%)
Mar 20, 2017 44.36 44.37 43.91 43.94 2,104,072 -0.65(-1.46%)
Mar 17, 2017 44.92 45.02 44.23 44.59 2,669,717 -0.31(-0.69%)
Mar 16, 2017 44.89 45.17 44.72 44.90 1,866,462 +0.29(+0.65%)
Mar 15, 2017 45.02 45.28 44.46 44.61 2,730,251 -0.30(-0.67%)
Mar 14, 2017 44.80 44.94 44.31 44.91 1,375,448 -0.10(-0.22%)
Mar 13, 2017 44.83 45.26 44.76 45.01 1,382,445 +0.08(+0.18%)
Mar 10, 2017 45.42 45.42 44.45 44.93 2,129,853 -0.16(-0.35%)
Mar 09, 2017 45.16 45.51 44.95 45.09 2,059,114 +0.03(+0.07%)
Mar 08, 2017 45.79 45.91 45.00 45.06 3,301,152 -0.17(-0.38%)
Mar 07, 2017 45.34 45.54 45.12 45.23 1,299,327 -0.25(-0.55%)
Mar 06, 2017 45.37 45.61 45.03 45.48 1,902,457 -0.22(-0.48%)
Mar 03, 2017 45.53 45.85 45.49 45.70 2,723,537 +0.22(+0.48%)
Mar 02, 2017 46.71 46.99 45.42 45.48 4,011,149 -1.08(-2.32%)
Mar 01, 2017 46.31 46.75 46.00 46.56 4,552,394 +1.43(+3.17%)
Feb 28, 2017 45.32 45.34 44.86 45.13 3,089,129 -0.27(-0.59%)
Feb 27, 2017 45.14 45.46 45.10 45.40 1,711,823 +0.23(+0.51%)
Feb 24, 2017 44.92 45.17 44.78 45.17 1,787,565 -0.28(-0.62%)
Feb 23, 2017 45.57 45.57 44.97 45.45 1,559,566 -0.03(-0.07%)
Feb 22, 2017 45.33 45.66 45.18 45.48 2,052,726 +0.00(+0.00%)
Feb 21, 2017 45.48 45.72 45.28 45.48 2,016,554 +0.16(+0.35%)
Feb 17, 2017 45.32 45.32 45.32 0 -0.15(-0.33%)
Feb 16, 2017 45.57 45.68 45.11 45.47 1,422,181 -0.15(-0.33%)
Feb 15, 2017 45.65 45.72 45.24 45.62 2,656,108 +0.30(+0.66%)
Feb 14, 2017 44.57 45.41 44.45 45.32 4,353,212 +0.71(+1.59%)
Feb 13, 2017 44.44 44.91 44.34 44.61 2,365,011 +0.47(+1.06%)
Feb 10, 2017 44.19 44.27 43.90 44.14 2,611,541 +0.23(+0.52%)
Feb 09, 2017 43.39 44.02 43.31 43.91 1,704,417 +0.64(+1.48%)
Feb 08, 2017 43.46 43.46 42.91 43.27 1,993,972 -0.44(-1.01%)
Feb 07, 2017 44.04 44.13 43.55 43.71 1,995,581 -0.16(-0.36%)
Feb 06, 2017 43.85 44.29 43.79 43.87 1,774,102 -0.25(-0.57%)
Feb 03, 2017 43.75 44.20 43.48 44.12 4,732,335 +1.09(+2.53%)
Feb 02, 2017 43.24 43.38 42.83 43.03 2,137,789 -0.47(-1.08%)
Feb 01, 2017 43.89 44.34 43.38 43.50 2,016,759 +0.06(+0.14%)
Jan 31, 2017 43.42 43.80 43.14 43.44 2,273,883 -0.17(-0.39%)
Jan 30, 2017 43.75 43.77 43.10 43.61 1,921,088 -0.51(-1.16%)
Jan 27, 2017 44.37 44.46 43.98 44.12 1,326,943 -0.37(-0.83%)
Jan 26, 2017 44.21 44.54 44.10 44.49 2,522,031 +0.34(+0.77%)
Jan 25, 2017 43.89 44.25 43.77 44.15 2,760,273 +0.77(+1.78%)
Jan 24, 2017 42.89 43.54 42.73 43.38 1,808,903 +0.73(+1.71%)
Jan 23, 2017 42.69 42.95 42.36 42.65 2,086,005 -0.22(-0.51%)
Jan 20, 2017 42.64 43.08 42.59 42.87 2,034,711 +0.37(+0.87%)
Jan 19, 2017 42.90 43.04 42.34 42.50 3,530,168 -0.25(-0.58%)
Jan 18, 2017 42.45 42.78 42.05 42.75 8,465,713 +0.37(+0.87%)
Jan 17, 2017 43.45 43.45 42.31 42.38 3,245,619 -1.48(-3.37%)
Jan 13, 2017 43.86 43.86 43.86 0 +0.48(+1.11%)
Jan 12, 2017 43.80 43.89 42.90 43.38 4,316,443 -0.58(-1.32%)
Jan 11, 2017 43.73 44.01 43.41 43.96 2,687,305 +0.22(+0.50%)
Jan 10, 2017 43.44 43.91 43.25 43.74 1,822,196 +0.38(+0.88%)
Jan 09, 2017 43.46 43.58 43.07 43.36 1,328,822 -0.41(-0.94%)
Jan 06, 2017 43.75 44.08 43.61 43.77 2,068,043 +0.12(+0.27%)
Jan 05, 2017 44.09 44.34 43.25 43.65 4,156,218 -0.66(-1.49%)
Jan 04, 2017 43.74 44.42 43.72 44.31 3,703,145 +0.64(+1.47%)
Jan 03, 2017 44.30 44.56 43.32 43.67 2,978,581 +0.20(+0.46%)
Dec 30, 2016 43.47 43.47 43.47 0 +0.09(+0.21%)
Dec 29, 2016 43.66 43.93 43.13 43.38 2,766,609 -0.37(-0.85%)
Dec 28, 2016 44.29 44.31 43.62 43.75 1,836,631 -0.41(-0.93%)
Dec 27, 2016 44.18 44.24 44.02 44.16 1,574,752 +0.18(+0.41%)
Dec 23, 2016 43.98 43.98 43.98 0 +0.03(+0.07%)
Dec 22, 2016 43.94 44.04 43.66 43.95 1,147,944 +0.06(+0.14%)
Dec 21, 2016 44.14 44.14 43.73 43.89 3,303,546 -0.14(-0.32%)
Dec 20, 2016 43.70 44.06 43.61 44.03 2,853,407 +0.62(+1.43%)
Dec 19, 2016 43.07 43.42 42.78 43.41 4,823,372 +0.25(+0.58%)
Dec 16, 2016 43.66 43.94 43.08 43.16 6,373,888 -0.68(-1.55%)
Dec 15, 2016 43.61 44.08 43.23 43.84 3,605,962 +0.57(+1.32%)
Dec 14, 2016 43.04 44.01 42.83 43.27 6,191,433 -0.19(-0.44%)
Dec 13, 2016 43.42 43.73 42.97 43.46 4,519,847 +0.06(+0.14%)
Dec 12, 2016 43.89 44.18 43.24 43.40 3,032,404 -0.71(-1.61%)
Dec 09, 2016 44.08 44.11 43.63 44.11 3,388,532 +0.06(+0.14%)
Dec 08, 2016 43.67 44.27 43.37 44.05 3,590,333 +0.73(+1.69%)
Dec 07, 2016 42.79 43.32 42.64 43.32 4,781,147 +0.56(+1.31%)
Dec 06, 2016 42.52 42.80 42.11 42.76 2,494,110 +0.60(+1.42%)
Dec 05, 2016 42.08 42.39 41.92 42.16 4,500,483 +0.52(+1.25%)
Dec 02, 2016 41.90 41.95 41.42 41.64 3,075,328 -0.34(-0.81%)
Dec 01, 2016 41.51 42.15 41.34 41.98 6,218,078 +0.83(+2.02%)
Nov 30, 2016 41.09 41.29 40.98 41.15 5,917,222 +0.72(+1.78%)
Nov 29, 2016 40.39 40.69 40.30 40.43 3,586,185 +0.15(+0.37%)
Nov 28, 2016 40.70 40.95 40.17 40.28 3,858,776 -0.73(-1.78%)
Nov 25, 2016 41.00 41.05 40.83 41.01 695,557 +0.06(+0.15%)
Nov 23, 2016 40.95 40.95 40.95 0 +0.22(+0.54%)
Nov 22, 2016 40.59 40.83 40.45 40.73 4,299,935 +0.23(+0.57%)
Nov 21, 2016 40.60 40.63 40.21 40.50 3,542,111 +0.09(+0.22%)
Nov 18, 2016 40.30 40.49 40.04 40.41 2,334,267 +0.24(+0.60%)
Nov 17, 2016 39.75 40.24 39.51 40.17 6,073,229 +0.53(+1.34%)
Nov 16, 2016 39.72 39.89 39.49 39.64 4,044,908 -0.56(-1.39%)
Nov 15, 2016 39.50 40.24 39.06 40.20 8,503,919 +0.20(+0.50%)
Nov 14, 2016 39.49 40.63 39.37 40.00 12,941,944 +1.06(+2.72%)
Nov 11, 2016 38.07 39.02 38.01 38.94 6,834,499 +0.71(+1.86%)
Nov 10, 2016 37.30 38.65 37.29 38.23 12,200,631 +1.49(+4.06%)
Nov 09, 2016 35.78 36.99 35.35 36.74 15,417,684 +1.80(+5.15%)
Nov 08, 2016 34.82 35.12 34.57 34.94 1,545,309 -0.15(-0.43%)
Nov 07, 2016 34.83 35.10 34.72 35.09 6,956,335 +1.00(+2.93%)
Nov 04, 2016 34.14 34.46 33.80 34.09 2,264,971 +0.05(+0.15%)
Nov 03, 2016 34.10 34.39 33.99 34.04 1,786,510 +0.01(+0.03%)
Nov 02, 2016 34.41 34.51 33.87 34.03 3,166,129 -0.56(-1.62%)
Nov 01, 2016 34.80 34.93 34.20 34.59 4,038,865 -0.08(-0.23%)
Oct 31, 2016 34.68 34.81 34.59 34.67 1,675,683 +0.09(+0.26%)
Oct 28, 2016 34.98 34.98 34.41 34.58 3,468,327 -0.33(-0.95%)
Oct 27, 2016 34.91 35.07 34.69 34.91 2,080,144 +0.16(+0.46%)
Oct 26, 2016 34.45 34.87 34.35 34.75 2,880,624 +0.23(+0.67%)
Oct 25, 2016 34.58 34.79 34.44 34.52 1,160,490 -0.15(-0.43%)
Oct 24, 2016 34.59 34.81 34.56 34.67 2,008,069 +0.26(+0.76%)
Oct 21, 2016 34.08 34.43 34.00 34.41 1,476,650 +0.13(+0.38%)
Oct 20, 2016 34.09 34.49 34.06 34.28 1,826,338 +0.04(+0.12%)
Oct 19, 2016 33.74 34.31 33.72 34.24 1,729,491 +0.60(+1.78%)
Oct 18, 2016 33.55 33.72 33.31 33.64 1,336,693 +0.43(+1.29%)
Oct 17, 2016 33.44 33.53 33.13 33.21 3,639,534 -0.17(-0.51%)
Oct 14, 2016 33.64 33.80 33.28 33.38 4,608,319 +0.16(+0.48%)
Oct 13, 2016 33.68 33.68 32.88 33.22 3,802,228 -0.75(-2.21%)
Oct 12, 2016 34.08 34.24 33.95 33.97 2,914,394 -0.04(-0.12%)
Oct 11, 2016 34.36 34.52 33.83 34.01 4,073,371 -0.37(-1.08%)
Oct 10, 2016 34.47 34.58 34.35 34.38 2,106,202 +0.16(+0.47%)
Oct 07, 2016 34.00 34.34 33.88 34.22 2,275,561 +0.02(+0.06%)
Oct 06, 2016 34.24 34.35 33.97 34.20 3,803,604 +0.03(+0.09%)
Oct 05, 2016 33.71 34.35 33.65 34.17 5,882,377 +0.63(+1.88%)
Oct 04, 2016 33.28 33.79 33.23 33.54 2,789,719 +0.31(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.