S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.78 26.20 25.78 26.03 1,500,614 +0.18(+0.70%)
Feb 27, 2014 25.71 25.86 25.56 25.85 1,369,274 +0.13(+0.49%)
Feb 26, 2014 25.57 25.75 25.45 25.72 1,745,086 +0.24(+0.93%)
Feb 25, 2014 25.67 25.67 25.46 25.49 4,615,220 -0.16(-0.61%)
Feb 24, 2014 25.33 25.75 25.26 25.64 2,580,838 +0.38(+1.50%)
Feb 21, 2014 25.15 25.33 25.11 25.26 2,596,326 +0.15(+0.60%)
Feb 20, 2014 25.03 25.17 24.82 25.11 1,535,891 +0.07(+0.28%)
Feb 19, 2014 25.56 25.60 25.00 25.04 2,036,257 -0.63(-2.46%)
Feb 18, 2014 25.70 25.75 25.52 25.67 905,157 +0.06(+0.25%)
Feb 14, 2014 25.46 25.61 25.61 25.61 1,210,749 +0.13(+0.50%)
Feb 13, 2014 25.22 25.49 25.15 25.49 787,880 +0.07(+0.28%)
Feb 12, 2014 25.48 25.70 25.32 25.41 1,009,385 +0.03(+0.12%)
Feb 11, 2014 25.15 25.45 25.10 25.38 1,049,908 +0.24(+0.97%)
Feb 10, 2014 25.13 25.20 24.94 25.14 874,182 +0.05(+0.19%)
Feb 07, 2014 25.07 25.22 24.88 25.09 901,664 +0.16(+0.63%)
Feb 06, 2014 24.67 24.95 24.67 24.93 785,889 +0.28(+1.12%)
Feb 05, 2014 24.63 24.74 24.48 24.66 1,119,065 +0.00(+0.00%)
Feb 04, 2014 24.36 24.79 24.27 24.66 1,763,172 +0.38(+1.56%)
Feb 03, 2014 25.11 25.19 24.27 24.28 2,079,787 -0.89(-3.54%)
Jan 31, 2014 25.30 25.41 25.08 25.17 1,468,210 -0.42(-1.63%)
Jan 30, 2014 25.53 25.64 25.34 25.59 1,196,392 +0.26(+1.03%)
Jan 29, 2014 25.42 25.67 25.30 25.33 1,826,819 -0.36(-1.41%)
Jan 28, 2014 25.66 25.82 25.60 25.69 1,098,708 +0.10(+0.40%)
Jan 27, 2014 25.93 26.01 25.50 25.59 1,803,264 -0.27(-1.04%)
Jan 24, 2014 26.27 26.31 25.86 25.86 1,563,688 -0.64(-2.41%)
Jan 23, 2014 26.69 26.77 26.29 26.49 1,321,051 -0.35(-1.29%)
Jan 22, 2014 26.75 26.87 26.68 26.84 1,058,904 +0.16(+0.59%)
Jan 21, 2014 26.43 26.68 26.35 26.68 1,139,700 +0.41(+1.56%)
Jan 17, 2014 26.27 26.27 26.27 26.27 993,321 +0.00(+0.00%)
Jan 16, 2014 26.35 26.39 26.16 26.27 1,129,630 -0.17(-0.63%)
Jan 15, 2014 26.22 26.54 26.33 26.44 2,408,080 +0.22(+0.84%)
Jan 14, 2014 26.24 26.29 26.06 26.22 1,922,749 +0.10(+0.39%)
Jan 13, 2014 26.42 26.46 26.03 26.12 1,775,501 -0.31(-1.16%)
Jan 10, 2014 26.45 26.51 26.29 26.42 1,390,878 -0.06(-0.24%)
Jan 09, 2014 26.41 26.51 26.34 26.49 1,988,071 +0.19(+0.72%)
Jan 08, 2014 26.12 26.31 26.07 26.30 2,144,050 +0.23(+0.88%)
Jan 07, 2014 25.94 26.23 25.94 26.07 2,090,910 +0.17(+0.64%)
Jan 06, 2014 25.99 26.18 25.89 25.90 2,684,195 -0.01(-0.03%)
Jan 03, 2014 25.84 26.03 25.84 25.91 1,796,936 +0.03(+0.12%)
Jan 02, 2014 26.02 26.10 25.86 25.88 4,319,721 -0.28(-1.09%)
Dec 31, 2013 26.14 26.16 26.16 26.16 791,614 +0.07(+0.27%)
Dec 30, 2013 26.15 26.17 26.03 26.09 410,509 -0.06(-0.21%)
Dec 27, 2013 26.20 26.25 26.06 26.15 1,828,137 +0.00(+0.00%)
Dec 26, 2013 26.21 26.27 26.12 26.15 1,216,351 -0.02(-0.09%)
Dec 24, 2013 26.14 26.24 26.12 26.17 327,252 +0.05(+0.18%)
Dec 23, 2013 25.88 26.14 25.85 26.12 991,637 +0.26(+1.01%)
Dec 20, 2013 25.56 25.87 25.56 25.86 1,664,525 +0.27(+1.05%)
Dec 19, 2013 25.69 25.69 25.57 25.59 866,580 -0.15(-0.58%)
Dec 18, 2013 25.41 25.75 25.18 25.74 1,069,855 +0.40(+1.58%)
Dec 17, 2013 25.48 25.49 25.26 25.34 1,339,968 -0.15(-0.59%)
Dec 16, 2013 25.42 25.56 25.32 25.49 1,136,467 +0.24(+0.97%)
Dec 13, 2013 25.41 25.50 25.16 25.25 2,036,368 -0.10(-0.40%)
Dec 12, 2013 25.13 25.45 25.13 25.35 1,704,005 +0.22(+0.88%)
Dec 11, 2013 25.52 25.58 25.11 25.13 891,637 -0.39(-1.54%)
Dec 10, 2013 25.59 25.77 25.50 25.52 518,037 -0.15(-0.58%)
Dec 09, 2013 25.76 25.85 25.63 25.67 590,133 +0.01(+0.03%)
Dec 06, 2013 25.53 25.72 25.51 25.66 840,348 +0.35(+1.40%)
Dec 05, 2013 25.37 25.44 25.26 25.31 934,843 -0.07(-0.28%)
Dec 04, 2013 25.10 25.50 25.10 25.38 961,589 +0.16(+0.62%)
Dec 03, 2013 25.37 25.54 25.09 25.22 1,619,261 -0.31(-1.23%)
Dec 02, 2013 25.62 25.90 25.53 25.54 1,357,192 -0.12(-0.46%)
Nov 29, 2013 25.79 25.81 25.66 25.66 825,469 -0.06(-0.24%)
Nov 27, 2013 25.92 25.92 25.59 25.72 1,090,425 +0.06(+0.25%)
Nov 26, 2013 25.64 25.70 25.55 25.66 632,519 +0.06(+0.25%)
Nov 25, 2013 25.58 25.74 25.55 25.59 1,309,842 +0.03(+0.12%)
Nov 22, 2013 25.30 25.57 25.26 25.56 1,661,879 +0.20(+0.81%)
Nov 21, 2013 24.96 25.44 24.96 25.36 1,122,160 +0.39(+1.57%)
Nov 20, 2013 24.97 25.11 24.86 24.97 1,291,006 +0.02(+0.09%)
Nov 19, 2013 24.89 25.10 24.89 24.94 2,024,511 -0.02(-0.06%)
Nov 18, 2013 25.10 25.26 24.94 24.96 2,017,176 -0.07(-0.28%)
Nov 15, 2013 25.07 25.15 24.96 25.03 2,788,018 -0.03(-0.13%)
Nov 14, 2013 24.95 25.07 24.83 25.06 592,456 +0.36(+1.46%)
Nov 12, 2013 24.93 24.94 24.61 24.70 605,686 -0.28(-1.10%)
Nov 11, 2013 25.06 25.06 24.86 24.97 874,843 -0.09(-0.34%)
Nov 08, 2013 24.31 25.06 24.24 25.06 2,551,412 +0.79(+3.24%)
Nov 07, 2013 24.67 24.71 24.27 24.27 959,939 -0.33(-1.34%)
Nov 06, 2013 24.62 24.64 24.52 24.60 972,405 +0.10(+0.42%)
Nov 05, 2013 24.44 24.61 24.38 24.50 1,449,364 -0.03(-0.13%)
Nov 04, 2013 24.60 24.60 24.41 24.53 419,054 +0.02(+0.10%)
Nov 01, 2013 24.49 24.64 24.37 24.51 774,531 -0.04(-0.16%)
Oct 31, 2013 24.78 24.80 24.53 24.55 994,627 -0.22(-0.89%)
Oct 30, 2013 24.86 24.92 24.75 24.77 1,242,483 -0.08(-0.32%)
Oct 29, 2013 24.82 24.93 24.71 24.85 1,055,951 +0.00(+0.00%)
Oct 28, 2013 24.67 24.92 24.67 24.85 888,319 +0.09(+0.35%)
Oct 25, 2013 24.71 24.79 24.64 24.76 731,727 +0.05(+0.19%)
Oct 24, 2013 24.75 24.75 24.52 24.71 1,214,115 +0.02(+0.06%)
Oct 23, 2013 24.58 24.75 24.53 24.70 1,197,412 -0.08(-0.32%)
Oct 22, 2013 24.76 24.89 24.70 24.78 1,264,259 -0.06(-0.22%)
Oct 21, 2013 24.79 24.85 24.70 24.83 1,041,849 +0.02(+0.10%)
Oct 18, 2013 24.83 24.87 24.52 24.81 836,590 +0.10(+0.41%)
Oct 17, 2013 24.40 24.73 24.37 24.71 1,514,564 +0.14(+0.57%)
Oct 16, 2013 24.27 24.67 24.24 24.57 1,446,083 +0.47(+1.96%)
Oct 15, 2013 24.27 24.34 24.02 24.09 1,603,787 -0.23(-0.94%)
Oct 14, 2013 24.08 24.34 24.02 24.32 1,426,448 +0.12(+0.49%)
Oct 11, 2013 23.87 24.20 23.73 24.20 1,685,005 +0.30(+1.25%)
Oct 10, 2013 23.53 23.92 23.53 23.90 1,728,182 +0.62(+2.67%)
Oct 09, 2013 23.25 23.38 23.16 23.28 2,543,755 +0.06(+0.27%)
Oct 08, 2013 23.42 23.52 23.22 23.22 1,454,429 -0.24(-1.01%)
Oct 07, 2013 23.59 23.75 23.44 23.46 1,217,004 -0.40(-1.68%)
Oct 04, 2013 23.58 23.89 23.58 23.86 1,131,625 +0.25(+1.07%)
Oct 03, 2013 23.67 23.70 23.46 23.61 1,943,470 -0.10(-0.43%)
Oct 02, 2013 23.73 23.76 23.59 23.71 2,688,343 -0.17(-0.69%)
Oct 01, 2013 23.63 23.92 23.57 23.87 2,331,449 +0.30(+1.27%)
Sep 27, 2013 23.48 23.69 23.46 23.57 1,435,968 +0.00(+0.00%)
Sep 26, 2013 23.62 23.78 23.49 23.57 1,413,523 -0.07(-0.30%)
Sep 25, 2013 23.53 23.75 23.31 23.64 1,961,587 +0.18(+0.77%)
Sep 24, 2013 23.39 23.62 23.28 23.46 3,138,526 +0.05(+0.23%)
Sep 23, 2013 23.57 23.68 23.27 23.41 1,617,815 -0.27(-1.13%)
Sep 20, 2013 23.68 23.79 23.63 23.68 2,069,085 +0.04(+0.16%)
Sep 19, 2013 24.15 24.15 23.55 23.64 5,009,109 -0.41(-1.72%)
Sep 18, 2013 24.09 24.33 24.00 24.05 2,607,485 -0.09(-0.39%)
Sep 17, 2013 23.84 24.15 23.83 24.15 1,514,435 +0.27(+1.15%)
Sep 16, 2013 23.99 24.00 23.81 23.87 1,932,152 +0.16(+0.66%)
Sep 13, 2013 23.66 23.76 23.54 23.72 3,061,907 +0.04(+0.17%)
Sep 12, 2013 23.86 23.90 23.66 23.68 1,042,483 -0.16(-0.69%)
Sep 11, 2013 23.92 23.94 23.73 23.84 898,506 -0.09(-0.39%)
Sep 10, 2013 23.79 23.94 23.79 23.93 1,803,273 +0.22(+0.92%)
Sep 09, 2013 23.69 23.72 23.51 23.72 1,996,193 +0.10(+0.43%)
Sep 06, 2013 23.80 23.81 23.24 23.61 2,866,885 -0.12(-0.49%)
Sep 05, 2013 23.57 23.80 23.57 23.73 1,001,160 +0.19(+0.80%)
Sep 04, 2013 23.40 23.68 23.35 23.54 2,353,706 +0.16(+0.67%)
Sep 03, 2013 23.68 23.95 23.21 23.39 3,013,529 -0.02(-0.07%)
Aug 30, 2013 23.69 23.76 23.36 23.40 2,230,790 -0.27(-1.16%)
Aug 29, 2013 23.54 23.86 23.54 23.68 1,663,063 +0.11(+0.47%)
Aug 28, 2013 23.42 23.68 23.35 23.57 1,467,452 +0.13(+0.53%)
Aug 27, 2013 24.04 24.04 23.42 23.44 3,605,311 -0.81(-3.36%)
Aug 26, 2013 24.42 24.54 24.25 24.26 2,210,990 -0.18(-0.74%)
Aug 23, 2013 24.60 24.64 24.34 24.44 1,438,729 -0.13(-0.54%)
Aug 22, 2013 24.26 24.76 24.25 24.57 1,437,190 +0.38(+1.59%)
Aug 21, 2013 24.32 24.42 24.06 24.19 2,978,241 -0.18(-0.74%)
Aug 20, 2013 24.03 24.43 24.00 24.37 1,890,919 +0.34(+1.40%)
Aug 19, 2013 24.30 24.30 24.01 24.03 2,011,937 -0.28(-1.16%)
Aug 16, 2013 24.13 24.53 24.12 24.31 1,872,177 +0.09(+0.39%)
Aug 15, 2013 24.30 24.33 24.12 24.22 1,658,743 -0.26(-1.06%)
Aug 14, 2013 24.48 24.66 24.45 24.48 655,613 +0.00(+0.00%)
Aug 13, 2013 24.56 24.56 24.23 24.48 2,375,510 +0.00(+0.00%)
Aug 12, 2013 24.28 24.58 24.28 24.48 795,041 -0.03(-0.13%)
Aug 09, 2013 24.55 24.68 24.44 24.51 981,391 -0.09(-0.38%)
Aug 08, 2013 24.65 24.79 24.44 24.60 1,387,861 +0.09(+0.35%)
Aug 07, 2013 24.59 24.62 24.33 24.51 1,902,900 -0.19(-0.76%)
Aug 06, 2013 24.96 24.98 24.62 24.70 1,824,086 -0.27(-1.10%)
Aug 05, 2013 24.99 25.10 24.86 24.98 971,643 -0.05(-0.19%)
Aug 02, 2013 25.05 25.13 24.82 25.02 1,306,954 -0.02(-0.06%)
Aug 01, 2013 24.66 25.12 24.64 25.04 1,611,362 +0.58(+2.37%)
Jul 31, 2013 24.46 24.85 24.44 24.46 2,245,435 +0.03(+0.13%)
Jul 30, 2013 24.38 24.60 24.36 24.43 1,108,719 +0.09(+0.39%)
Jul 29, 2013 24.48 24.57 24.22 24.33 1,421,300 -0.20(-0.83%)
Jul 26, 2013 24.48 24.64 24.44 24.54 1,999,483 -0.10(-0.41%)
Jul 25, 2013 24.46 24.81 24.46 24.64 1,517,009 -0.10(-0.41%)
Jul 24, 2013 24.74 24.92 24.68 24.74 1,022,263 +0.09(+0.38%)
Jul 23, 2013 24.63 24.72 24.45 24.65 2,105,495 +0.22(+0.90%)
Jul 22, 2013 24.16 24.43 24.19 24.43 2,068,112 +0.24(+1.00%)
Jul 19, 2013 24.07 24.21 23.96 24.19 1,127,911 +0.07(+0.29%)
Jul 18, 2013 23.67 24.12 23.65 24.12 1,585,250 +0.50(+2.12%)
Jul 17, 2013 23.54 23.65 23.50 23.61 1,336,178 +0.16(+0.70%)
Jul 16, 2013 23.76 23.76 23.21 23.45 850,838 -0.26(-1.09%)
Jul 15, 2013 23.86 23.86 23.57 23.71 645,946 +0.16(+0.70%)
Jul 12, 2013 23.36 23.57 23.30 23.54 1,484,418 +0.27(+1.18%)
Jul 11, 2013 23.70 23.76 23.18 23.27 2,027,450 -0.21(-0.90%)
Jul 10, 2013 23.72 23.73 23.32 23.48 3,504,716 -0.24(-1.02%)
Jul 09, 2013 23.85 23.87 23.46 23.72 2,548,309 +0.07(+0.30%)
Jul 08, 2013 23.72 23.77 23.61 23.65 3,664,405 +0.09(+0.37%)
Jul 05, 2013 23.23 23.57 23.09 23.57 2,326,289 +0.60(+2.63%)
Jul 03, 2013 22.82 23.01 22.71 22.96 1,417,909 +0.05(+0.24%)
Jul 02, 2013 22.78 23.09 22.75 22.91 1,764,553 +0.13(+0.55%)
Jul 01, 2013 22.57 22.97 22.53 22.78 1,389,224 +0.30(+1.32%)
Jun 28, 2013 22.53 22.58 22.35 22.49 2,758,140 +0.27(+1.20%)
Jun 26, 2013 22.30 22.38 22.10 22.22 1,275,002 +0.13(+0.57%)
Jun 25, 2013 21.77 22.14 21.70 22.09 2,254,060 +0.48(+2.21%)
Jun 24, 2013 21.70 21.80 21.50 21.62 2,902,256 -0.29(-1.32%)
Jun 21, 2013 21.88 21.96 21.66 21.91 5,257,339 +0.15(+0.68%)
Jun 20, 2013 21.58 21.93 21.58 21.76 4,052,400 -0.12(-0.53%)
Jun 19, 2013 22.05 22.11 21.84 21.88 2,007,180 -0.15(-0.67%)
Jun 18, 2013 21.88 22.09 21.83 22.02 1,195,146 +0.18(+0.82%)
Jun 17, 2013 21.81 21.94 21.73 21.84 2,113,510 +0.12(+0.54%)
Jun 14, 2013 22.02 22.02 21.66 21.73 1,390,367 -0.28(-1.28%)
Jun 13, 2013 21.69 22.04 21.63 22.01 1,640,441 +0.32(+1.47%)
Jun 12, 2013 22.06 22.10 21.65 21.69 2,245,875 -0.26(-1.17%)
Jun 11, 2013 22.06 22.18 21.89 21.95 4,122,568 -0.30(-1.33%)
Jun 10, 2013 22.15 22.27 22.00 22.24 2,528,531 +0.19(+0.85%)
Jun 07, 2013 21.93 22.06 21.76 22.05 1,627,647 +0.30(+1.40%)
Jun 06, 2013 21.56 21.76 21.37 21.75 2,406,673 +0.24(+1.12%)
Jun 05, 2013 21.81 21.85 21.46 21.51 4,144,715 -0.32(-1.46%)
Jun 04, 2013 21.95 22.20 21.77 21.83 2,460,404 -0.19(-0.85%)
Jun 03, 2013 22.13 22.16 21.70 22.02 2,520,060 -0.08(-0.35%)
May 31, 2013 22.36 22.41 22.08 22.09 2,333,108 -0.30(-1.32%)
May 30, 2013 22.19 22.47 22.05 22.39 2,080,959 +0.30(+1.38%)
May 29, 2013 22.02 22.19 21.95 22.09 2,017,400 -0.03(-0.14%)
May 28, 2013 22.16 22.27 22.02 22.12 1,430,441 +0.26(+1.18%)
May 24, 2013 21.72 21.87 21.63 21.86 718,340 +0.06(+0.29%)
May 23, 2013 21.60 21.86 21.53 21.80 1,964,468 -0.05(-0.21%)
May 22, 2013 22.25 22.42 21.79 21.84 2,884,492 -0.33(-1.48%)
May 21, 2013 22.23 22.24 22.11 22.17 2,089,094 -0.02(-0.07%)
May 20, 2013 22.04 22.26 22.00 22.19 1,328,967 +0.11(+0.49%)
May 17, 2013 21.94 22.11 21.82 22.08 3,107,791 +0.30(+1.40%)
May 16, 2013 21.80 21.95 21.72 21.77 1,984,850 -0.05(-0.25%)
May 15, 2013 21.65 21.89 21.59 21.83 1,814,791 +0.48(+2.26%)
May 13, 2013 21.28 21.43 21.20 21.35 935,141 +0.03(+0.15%)
May 10, 2013 21.31 21.31 21.17 21.31 1,099,104 +0.12(+0.59%)
May 09, 2013 21.28 21.33 21.16 21.19 1,582,034 -0.09(-0.44%)
May 08, 2013 21.17 21.31 21.08 21.28 2,279,703 +0.07(+0.33%)
May 07, 2013 21.04 21.21 20.96 21.21 1,929,880 +0.26(+1.27%)
May 06, 2013 20.74 20.96 20.74 20.95 1,390,043 +0.25(+1.21%)
May 03, 2013 20.77 20.76 20.67 20.70 1,518,793 +0.18(+0.87%)
May 02, 2013 20.36 20.55 20.32 20.52 1,962,231 +0.19(+0.96%)
May 01, 2013 20.45 20.56 20.30 20.32 3,297,774 -0.26(-1.25%)
Apr 30, 2013 20.55 20.62 20.44 20.58 1,860,680 -0.02(-0.08%)
Apr 29, 2013 20.62 20.64 20.52 20.60 1,252,183 +0.09(+0.46%)
Apr 26, 2013 20.60 20.64 20.38 20.50 5,140,934 -0.13(-0.64%)
Apr 25, 2013 20.60 20.71 20.55 20.64 1,632,465 +0.05(+0.23%)
Apr 24, 2013 20.37 20.59 20.33 20.59 4,500,720 +0.25(+1.23%)
Apr 23, 2013 20.23 20.37 20.16 20.34 2,593,270 +0.25(+1.24%)
Apr 22, 2013 20.13 20.15 19.90 20.09 1,903,703 -0.01(-0.04%)
Apr 19, 2013 19.88 20.11 19.83 20.10 1,234,978 +0.25(+1.26%)
Apr 18, 2013 20.01 20.36 19.77 19.85 2,980,483 -0.19(-0.97%)
Apr 17, 2013 20.28 20.28 19.90 20.04 2,845,762 -0.40(-1.95%)
Apr 16, 2013 20.43 20.44 20.23 20.44 1,701,369 +0.23(+1.12%)
Apr 15, 2013 20.70 20.74 20.17 20.21 4,411,253 -0.54(-2.59%)
Apr 12, 2013 20.74 20.91 20.66 20.75 7,560,446 -0.26(-1.22%)
Apr 11, 2013 20.98 21.07 20.88 21.01 3,480,340 -0.04(-0.18%)
Apr 10, 2013 20.80 21.05 20.77 21.05 4,317,079 +0.33(+1.58%)
Apr 09, 2013 20.64 20.81 20.59 20.72 1,852,696 +0.09(+0.45%)
Apr 08, 2013 20.45 20.64 20.31 20.63 1,514,375 +0.17(+0.84%)
Apr 05, 2013 20.23 20.48 20.11 20.46 1,805,061 +0.00(+0.00%)
Apr 04, 2013 20.41 20.48 20.32 20.46 1,534,146 +0.10(+0.50%)
Apr 03, 2013 20.69 20.71 20.28 20.36 2,172,998 -0.30(-1.47%)
Apr 02, 2013 20.89 20.89 20.64 20.66 2,113,151 -0.12(-0.56%)
Apr 01, 2013 21.01 21.05 20.71 20.78 2,342,749 -0.22(-1.04%)
Mar 28, 2013 21.03 21.04 20.91 20.99 2,582,234 -0.04(-0.18%)
Mar 27, 2013 20.99 21.04 20.84 21.03 1,620,351 -0.05(-0.26%)
Mar 26, 2013 21.09 21.10 20.96 21.09 1,736,082 +0.11(+0.52%)
Mar 25, 2013 21.08 21.10 20.89 20.98 2,104,687 -0.02(-0.07%)
Mar 22, 2013 20.99 21.05 20.90 20.99 2,219,841 +0.04(+0.19%)
Mar 21, 2013 21.08 21.12 20.77 20.96 2,816,631 -0.19(-0.88%)
Mar 20, 2013 21.11 21.16 21.06 21.14 2,282,792 +0.17(+0.82%)
Mar 19, 2013 21.09 21.11 20.87 20.97 2,133,264 -0.02(-0.07%)
Mar 18, 2013 20.98 21.08 20.85 20.99 1,850,854 -0.19(-0.92%)
Mar 15, 2013 21.14 21.20 21.04 21.18 2,822,026 +0.04(+0.17%)
Mar 14, 2013 21.03 21.15 21.03 21.15 3,199,195 +0.15(+0.70%)
Mar 13, 2013 20.91 21.03 20.87 21.00 1,439,086 +0.10(+0.48%)
Mar 12, 2013 20.97 21.03 20.85 20.90 1,558,670 -0.12(-0.55%)
Mar 11, 2013 20.87 21.04 20.84 21.01 2,530,320 +0.16(+0.78%)
Mar 08, 2013 20.91 20.98 20.76 20.85 6,575,204 +0.08(+0.37%)
Mar 07, 2013 20.49 20.80 20.49 20.77 2,101,473 +0.23(+1.10%)
Mar 06, 2013 20.56 20.61 20.49 20.55 1,742,051 +0.09(+0.42%)
Mar 05, 2013 20.41 20.60 20.39 20.46 2,272,754 +0.09(+0.46%)
Mar 04, 2013 20.15 20.39 20.09 20.37 2,598,919 +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.