S&P Bank ETF SPDR (NY: KBE )

47.99 +0.27 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.90 50.28 49.45 49.57 3,098,605 -0.43(-0.86%)
Mar 30, 2021 49.29 50.30 49.29 50.00 4,156,895 +1.07(+2.19%)
Mar 29, 2021 49.59 50.00 48.37 48.93 4,714,412 -1.30(-2.59%)
Mar 26, 2021 49.96 50.43 49.43 50.23 6,644,165 +0.94(+1.90%)
Mar 25, 2021 47.63 49.48 47.19 49.29 3,784,638 +1.36(+2.83%)
Mar 24, 2021 48.73 49.69 47.89 47.94 3,753,605 -0.23(-0.48%)
Mar 23, 2021 49.17 49.61 47.92 48.17 3,540,544 -1.53(-3.08%)
Mar 22, 2021 50.82 50.83 49.35 49.69 4,738,184 -1.51(-2.95%)
Mar 19, 2021 51.05 51.67 50.18 51.20 8,079,061 -0.50(-0.97%)
Mar 18, 2021 52.28 53.66 51.45 51.71 6,795,905 +0.14(+0.28%)
Mar 17, 2021 51.67 52.08 50.98 51.57 3,965,190 +0.35(+0.69%)
Mar 16, 2021 51.66 51.66 50.65 51.21 3,279,469 -0.69(-1.34%)
Mar 15, 2021 52.47 52.47 51.26 51.91 3,821,742 -0.39(-0.74%)
Mar 12, 2021 52.10 52.52 51.83 52.30 4,288,737 +0.91(+1.77%)
Mar 11, 2021 51.05 51.61 50.60 51.38 2,898,543 +0.28(+0.56%)
Mar 10, 2021 50.16 51.16 49.97 51.10 3,914,315 +1.16(+2.32%)
Mar 09, 2021 50.45 50.68 48.90 49.94 4,630,490 -0.78(-1.54%)
Mar 08, 2021 50.13 51.55 49.85 50.72 10,511,670 +1.14(+2.30%)
Mar 05, 2021 49.45 49.77 47.64 49.58 4,810,418 +1.16(+2.39%)
Mar 04, 2021 49.22 49.71 47.59 48.42 5,631,422 -0.67(-1.37%)
Mar 03, 2021 49.26 50.27 49.04 49.10 4,235,090 +0.02(+0.04%)
Mar 02, 2021 48.91 49.49 48.55 49.08 4,234,244 +0.18(+0.37%)
Mar 01, 2021 48.15 49.18 48.15 48.90 3,917,437 +1.66(+3.52%)
Feb 26, 2021 48.15 48.27 46.78 47.23 6,113,938 -1.01(-2.09%)
Feb 25, 2021 50.15 50.25 48.13 48.24 5,285,660 -1.36(-2.74%)
Feb 24, 2021 48.38 49.76 48.38 49.60 5,209,857 +1.40(+2.90%)
Feb 23, 2021 48.16 48.33 47.52 48.20 4,492,615 +0.47(+0.97%)
Feb 22, 2021 46.84 48.06 46.82 47.74 2,719,769 +0.83(+1.76%)
Feb 19, 2021 45.92 46.97 45.84 46.91 2,062,299 +1.32(+2.90%)
Feb 18, 2021 45.64 46.04 45.27 45.59 1,912,303 -0.49(-1.07%)
Feb 17, 2021 46.08 46.48 45.81 46.08 2,908,752 -0.05(-0.10%)
Feb 16, 2021 45.65 46.34 45.52 46.13 2,069,780 +1.04(+2.32%)
Feb 12, 2021 44.76 45.33 44.54 45.09 1,786,140 +0.36(+0.81%)
Feb 11, 2021 45.06 45.32 44.13 44.73 1,479,992 -0.29(-0.65%)
Feb 10, 2021 45.19 45.54 44.76 45.02 1,579,592 +0.03(+0.06%)
Feb 09, 2021 44.54 45.06 44.21 44.99 4,093,807 +0.43(+0.96%)
Feb 08, 2021 44.10 44.58 43.88 44.57 2,960,157 +0.84(+1.91%)
Feb 05, 2021 44.17 44.30 43.44 43.73 2,358,674 -0.07(-0.15%)
Feb 04, 2021 42.76 43.96 42.76 43.80 3,094,346 +1.26(+2.97%)
Feb 03, 2021 42.27 42.59 41.97 42.53 3,193,225 +0.34(+0.81%)
Feb 02, 2021 41.81 42.50 41.65 42.19 2,718,313 +0.88(+2.14%)
Feb 01, 2021 40.82 41.44 40.54 41.31 3,501,217 +0.72(+1.78%)
Jan 29, 2021 41.74 41.91 40.45 40.59 3,986,783 -1.07(-2.58%)
Jan 28, 2021 41.39 41.89 41.26 41.66 3,198,819 +0.71(+1.74%)
Jan 27, 2021 41.55 41.71 40.88 40.95 5,752,388 -1.37(-3.23%)
Jan 26, 2021 43.20 43.39 42.25 42.31 2,174,319 -0.60(-1.39%)
Jan 25, 2021 42.75 42.97 41.93 42.91 2,996,648 -0.25(-0.57%)
Jan 22, 2021 42.35 43.19 42.29 43.16 2,607,670 +0.29(+0.69%)
Jan 21, 2021 43.72 43.81 42.73 42.87 1,863,431 -0.79(-1.81%)
Jan 20, 2021 44.03 44.03 43.35 43.65 2,574,971 -0.33(-0.76%)
Jan 19, 2021 44.06 44.15 43.57 43.99 6,674,577 +0.26(+0.59%)
Jan 15, 2021 43.86 44.25 43.41 43.73 3,133,668 -0.97(-2.17%)
Jan 14, 2021 44.21 44.87 43.98 44.70 2,409,878 +0.86(+1.97%)
Jan 13, 2021 44.09 44.12 43.41 43.83 2,108,022 -0.28(-0.65%)
Jan 12, 2021 43.69 44.38 43.59 44.12 2,597,854 +0.64(+1.46%)
Jan 11, 2021 42.49 43.49 42.18 43.48 2,514,091 +0.53(+1.24%)
Jan 08, 2021 43.65 43.65 42.20 42.95 2,198,326 -0.48(-1.12%)
Jan 07, 2021 43.22 43.85 43.13 43.44 3,166,578 +0.87(+2.05%)
Jan 06, 2021 40.93 43.05 40.93 42.56 6,401,312 +2.74(+6.89%)
Jan 05, 2021 39.26 40.18 39.24 39.82 3,237,727 +0.48(+1.23%)
Jan 04, 2021 39.86 40.03 38.72 39.33 3,038,990 -0.39(-0.98%)
Dec 31, 2020 39.72 39.72 39.72 1,571,540 +0.26(+0.65%)
Dec 30, 2020 39.11 39.60 39.03 39.46 1,571,540 +0.48(+1.24%)
Dec 29, 2020 39.69 39.69 38.89 38.98 1,901,006 -0.62(-1.56%)
Dec 28, 2020 39.74 39.99 39.33 39.60 1,775,301 +0.22(+0.55%)
Dec 24, 2020 39.73 39.73 39.01 39.38 1,128,432 -0.23(-0.58%)
Dec 23, 2020 38.75 39.71 38.72 39.61 2,391,015 +1.11(+2.89%)
Dec 22, 2020 38.94 39.02 38.50 38.50 1,359,056 -0.31(-0.81%)
Dec 21, 2020 38.71 39.02 38.19 38.81 5,498,407 +0.29(+0.76%)
Dec 18, 2020 39.05 39.28 38.35 38.52 3,876,947 -0.61(-1.57%)
Dec 17, 2020 39.31 39.31 38.69 39.13 2,135,046 -0.10(-0.26%)
Dec 16, 2020 39.31 39.38 38.91 39.23 3,792,158 +0.08(+0.19%)
Dec 15, 2020 38.67 39.27 38.38 39.16 1,967,312 +0.82(+2.14%)
Dec 14, 2020 39.17 39.26 38.24 38.34 2,501,818 -0.17(-0.44%)
Dec 11, 2020 38.55 38.85 38.25 38.51 2,668,066 -0.45(-1.16%)
Dec 10, 2020 38.53 39.00 38.28 38.96 8,450,927 +0.16(+0.41%)
Dec 09, 2020 38.97 39.23 38.58 38.80 4,757,335 +0.19(+0.49%)
Dec 08, 2020 38.22 38.74 38.20 38.61 2,070,538 -0.05(-0.12%)
Dec 07, 2020 38.53 38.76 38.10 38.66 5,557,998 -0.13(-0.34%)
Dec 04, 2020 38.42 38.82 38.24 38.79 1,881,519 +0.74(+1.93%)
Dec 03, 2020 37.90 38.33 37.61 38.05 1,551,257 +0.17(+0.45%)
Dec 02, 2020 37.21 38.03 37.02 37.88 2,313,933 +0.65(+1.75%)
Dec 01, 2020 37.20 37.70 37.04 37.23 2,325,875 +0.82(+2.25%)
Nov 30, 2020 37.47 37.66 36.35 36.41 3,829,319 -1.26(-3.35%)
Nov 27, 2020 38.14 38.14 37.38 37.68 2,225,686 -0.48(-1.26%)
Nov 25, 2020 38.37 38.37 37.68 38.16 2,378,626 -0.57(-1.46%)
Nov 24, 2020 37.62 38.82 37.60 38.72 5,362,014 +1.79(+4.85%)
Nov 23, 2020 36.77 37.15 36.63 36.93 1,647,367 +0.64(+1.77%)
Nov 20, 2020 36.29 36.44 35.92 36.29 1,866,882 -0.35(-0.95%)
Nov 19, 2020 36.34 36.65 35.89 36.64 2,897,583 +0.16(+0.44%)
Nov 18, 2020 37.33 37.62 36.47 36.48 9,085,649 -0.64(-1.73%)
Nov 17, 2020 36.69 37.18 36.16 37.12 3,235,733 -0.12(-0.33%)
Nov 16, 2020 37.09 37.40 36.64 37.24 3,390,272 +1.48(+4.14%)
Nov 13, 2020 35.26 35.98 35.26 35.76 1,955,337 +0.84(+2.40%)
Nov 12, 2020 35.05 35.31 34.47 34.92 5,856,132 -0.72(-2.01%)
Nov 11, 2020 36.73 36.73 35.31 35.64 4,674,059 -0.90(-2.45%)
Nov 10, 2020 36.26 36.84 35.84 36.54 4,461,641 +0.50(+1.39%)
Nov 09, 2020 34.58 36.88 34.58 36.04 15,093,807 +4.29(+13.51%)
Nov 06, 2020 32.67 32.78 31.60 31.75 1,998,610 -0.56(-1.72%)
Nov 05, 2020 31.50 32.57 31.37 32.30 4,134,089 +1.11(+3.57%)
Nov 04, 2020 32.16 32.18 30.91 31.19 4,117,814 -1.77(-5.38%)
Nov 03, 2020 32.70 33.21 32.63 32.96 9,864,131 +0.91(+2.82%)
Nov 02, 2020 31.67 32.23 31.26 32.06 2,381,189 +0.80(+2.56%)
Oct 30, 2020 30.65 31.29 30.58 31.26 2,590,005 +0.44(+1.44%)
Oct 29, 2020 30.07 31.00 29.62 30.81 2,159,868 +0.64(+2.12%)
Oct 28, 2020 30.12 30.72 30.02 30.17 2,551,527 -0.64(-2.08%)
Oct 27, 2020 31.81 31.81 30.79 30.81 2,040,843 -1.12(-3.51%)
Oct 26, 2020 32.10 32.20 31.51 31.93 2,361,651 -0.68(-2.08%)
Oct 23, 2020 32.50 32.88 32.11 32.61 11,131,401 +0.41(+1.29%)
Oct 22, 2020 30.93 32.25 30.93 32.20 2,541,025 +1.27(+4.12%)
Oct 21, 2020 30.94 31.27 30.83 30.93 1,186,253 +0.04(+0.12%)
Oct 20, 2020 30.68 31.44 30.68 30.89 2,514,276 +0.53(+1.74%)
Oct 19, 2020 30.85 31.06 30.32 30.36 2,755,300 -0.28(-0.92%)
Oct 16, 2020 30.71 30.93 30.20 30.64 3,091,885 +0.07(+0.22%)
Oct 15, 2020 29.61 30.62 29.57 30.58 1,674,229 +0.60(+2.01%)
Oct 14, 2020 30.42 30.69 29.95 29.97 2,595,532 -0.43(-1.43%)
Oct 13, 2020 31.18 31.18 30.28 30.41 2,340,814 -0.90(-2.86%)
Oct 12, 2020 30.87 31.35 30.77 31.30 1,418,566 +0.42(+1.37%)
Oct 09, 2020 31.37 31.49 30.70 30.88 1,385,366 -0.22(-0.70%)
Oct 08, 2020 30.81 31.20 30.68 31.10 3,701,704 +0.49(+1.60%)
Oct 07, 2020 30.24 30.96 30.24 30.61 5,362,601 +0.80(+2.69%)
Oct 06, 2020 30.16 30.99 29.71 29.80 8,311,839 -0.04(-0.13%)
Oct 05, 2020 29.11 29.91 29.11 29.84 2,595,649 +1.04(+3.60%)
Oct 02, 2020 27.52 28.94 27.44 28.80 1,818,200 +0.76(+2.72%)
Oct 01, 2020 27.92 28.13 27.57 28.04 1,168,199 +0.27(+0.98%)
Sep 30, 2020 27.57 28.13 27.53 27.77 1,566,845 +0.25(+0.89%)
Sep 29, 2020 27.84 27.84 27.10 27.52 1,504,889 -0.39(-1.39%)
Sep 28, 2020 27.45 28.15 27.45 27.91 2,732,814 +0.95(+3.53%)
Sep 25, 2020 26.49 27.08 26.29 26.96 1,388,760 +0.31(+1.17%)
Sep 24, 2020 26.63 27.23 26.20 26.65 1,950,391 +0.05(+0.18%)
Sep 23, 2020 27.36 27.88 26.56 26.60 1,931,764 -0.61(-2.25%)
Sep 22, 2020 27.67 28.08 27.04 27.21 2,318,874 -0.49(-1.77%)
Sep 21, 2020 28.29 28.55 27.39 27.70 3,677,698 -1.30(-4.48%)
Sep 18, 2020 29.22 29.40 28.87 29.00 1,689,893 -0.27(-0.93%)
Sep 17, 2020 28.92 29.34 28.79 29.27 1,245,002 -0.09(-0.32%)
Sep 16, 2020 29.10 29.83 28.85 29.37 2,199,046 +0.26(+0.90%)
Sep 15, 2020 29.73 29.73 29.00 29.10 1,816,021 -0.52(-1.77%)
Sep 14, 2020 29.17 29.95 29.07 29.63 1,642,972 +0.64(+2.22%)
Sep 11, 2020 28.88 29.10 28.59 28.98 1,827,854 +0.17(+0.58%)
Sep 10, 2020 29.40 29.66 28.78 28.81 2,541,053 -0.49(-1.66%)
Sep 09, 2020 29.65 29.66 28.98 29.30 1,554,309 -0.11(-0.38%)
Sep 08, 2020 30.38 30.40 29.24 29.41 3,540,633 -1.31(-4.26%)
Sep 04, 2020 30.83 31.16 30.15 30.72 4,648,731 +0.59(+1.95%)
Sep 03, 2020 30.30 31.35 29.96 30.13 5,471,557 +0.01(+0.03%)
Sep 02, 2020 29.82 30.27 29.59 30.12 2,233,635 +0.28(+0.94%)
Sep 01, 2020 29.58 30.10 29.26 29.84 2,594,768 +0.05(+0.16%)
Aug 31, 2020 30.24 30.26 29.77 29.80 3,409,119 -0.52(-1.73%)
Aug 28, 2020 30.59 30.65 30.12 30.32 3,163,157 +0.04(+0.12%)
Aug 27, 2020 29.70 30.55 29.70 30.28 2,522,004 +0.55(+1.85%)
Aug 26, 2020 30.35 30.35 29.69 29.73 1,388,521 -0.59(-1.94%)
Aug 25, 2020 30.58 30.89 29.97 30.32 1,726,118 +0.07(+0.25%)
Aug 24, 2020 29.33 30.25 29.06 30.24 3,875,012 +1.15(+3.95%)
Aug 21, 2020 29.14 29.46 28.88 29.09 1,657,034 -0.21(-0.70%)
Aug 20, 2020 29.52 29.63 29.17 29.30 1,963,750 -0.60(-2.00%)
Aug 19, 2020 29.82 30.37 29.66 29.90 1,471,903 +0.09(+0.31%)
Aug 18, 2020 30.55 30.64 29.72 29.80 2,353,477 -0.78(-2.54%)
Aug 17, 2020 31.03 31.07 30.43 30.58 1,510,933 -0.52(-1.68%)
Aug 14, 2020 30.60 31.41 30.37 31.10 2,157,292 +0.34(+1.09%)
Aug 13, 2020 31.02 31.23 30.68 30.77 2,508,018 -0.54(-1.73%)
Aug 12, 2020 32.32 32.34 30.80 31.31 2,925,888 -0.31(-0.98%)
Aug 11, 2020 31.77 32.40 31.46 31.62 3,909,549 +0.62(+1.99%)
Aug 10, 2020 30.60 31.44 30.55 31.00 3,820,534 +0.55(+1.81%)
Aug 07, 2020 29.09 30.48 28.87 30.45 3,432,765 +1.18(+4.02%)
Aug 06, 2020 29.32 29.66 29.15 29.27 1,775,252 -0.18(-0.60%)
Aug 05, 2020 29.09 29.52 28.98 29.45 3,062,475 +0.63(+2.17%)
Aug 04, 2020 28.85 28.97 28.58 28.82 1,522,910 -0.13(-0.45%)
Aug 03, 2020 29.10 29.28 28.69 28.95 1,985,369 -0.07(-0.26%)
Jul 31, 2020 29.13 29.13 28.47 29.03 2,564,219 -0.21(-0.73%)
Jul 30, 2020 29.10 29.27 28.44 29.24 2,057,492 -0.51(-1.73%)
Jul 29, 2020 28.75 29.81 28.62 29.76 2,547,245 +1.02(+3.54%)
Jul 28, 2020 28.68 29.08 28.66 28.74 2,206,691 -0.13(-0.45%)
Jul 27, 2020 29.44 29.44 28.68 28.87 2,246,786 -0.66(-2.25%)
Jul 24, 2020 29.71 30.10 29.48 29.53 1,932,315 -0.13(-0.44%)
Jul 23, 2020 28.98 29.90 28.97 29.66 3,119,182 +0.61(+2.09%)
Jul 22, 2020 29.04 29.26 28.66 29.06 1,991,459 -0.22(-0.77%)
Jul 21, 2020 28.16 29.33 28.16 29.28 2,520,363 +1.42(+5.10%)
Jul 20, 2020 28.12 28.30 27.75 27.86 1,826,068 -0.40(-1.42%)
Jul 17, 2020 29.02 29.17 28.25 28.26 3,053,773 -0.78(-2.70%)
Jul 16, 2020 28.84 29.64 28.52 29.05 2,637,486 -0.09(-0.32%)
Jul 15, 2020 28.37 29.33 28.29 29.14 3,276,957 +1.47(+5.30%)
Jul 14, 2020 27.95 28.15 27.27 27.67 3,376,212 -0.46(-1.63%)
Jul 13, 2020 28.35 28.67 27.46 28.13 4,698,480 +0.33(+1.18%)
Jul 10, 2020 26.52 27.84 26.50 27.81 2,390,617 +1.25(+4.71%)
Jul 09, 2020 27.52 27.59 26.34 26.55 3,539,577 -1.15(-4.15%)
Jul 08, 2020 27.53 28.02 27.08 27.70 2,358,464 +0.12(+0.44%)
Jul 07, 2020 28.26 28.28 27.47 27.58 1,980,573 -1.02(-3.56%)
Jul 06, 2020 29.14 29.54 28.31 28.60 5,064,765 +0.28(+0.99%)
Jul 02, 2020 29.25 29.61 28.20 28.32 2,400,891 -0.06(-0.20%)
Jul 01, 2020 29.58 29.62 28.28 28.38 2,391,127 -1.09(-3.71%)
Jun 30, 2020 28.54 29.66 28.48 29.47 1,971,586 +0.71(+2.47%)
Jun 29, 2020 28.08 29.10 27.97 28.76 4,879,749 +1.02(+3.67%)
Jun 26, 2020 28.86 28.91 27.67 27.74 7,033,782 -1.79(-6.07%)
Jun 25, 2020 28.31 29.58 28.22 29.53 2,827,028 +0.93(+3.27%)
Jun 24, 2020 29.71 29.71 28.39 28.60 4,632,474 -1.58(-5.23%)
Jun 23, 2020 30.99 31.26 30.15 30.18 6,187,087 -0.22(-0.74%)
Jun 22, 2020 30.19 30.68 29.81 30.40 3,383,597 -0.07(-0.22%)
Jun 19, 2020 31.19 31.27 29.80 30.47 8,252,310 -0.26(-0.84%)
Jun 18, 2020 30.24 31.27 30.11 30.73 2,145,536 +0.07(+0.24%)
Jun 17, 2020 31.67 31.70 30.59 30.65 2,682,324 -0.97(-3.08%)
Jun 16, 2020 32.29 32.36 30.71 31.63 4,424,030 +1.05(+3.42%)
Jun 15, 2020 28.91 30.82 28.81 30.58 5,527,268 +0.30(+0.98%)
Jun 12, 2020 30.56 30.74 29.23 30.28 6,665,818 +1.12(+3.84%)
Jun 11, 2020 29.95 30.61 29.08 29.16 7,191,275 -2.93(-9.12%)
Jun 10, 2020 34.04 34.16 32.03 32.09 6,317,126 -2.11(-6.18%)
Jun 09, 2020 34.10 34.70 33.58 34.20 5,751,528 -0.86(-2.46%)
Jun 08, 2020 35.05 35.29 34.31 35.06 8,336,453 +1.10(+3.25%)
Jun 05, 2020 34.56 35.07 33.69 33.96 8,933,023 +1.82(+5.68%)
Jun 04, 2020 31.02 32.16 30.59 32.14 6,484,328 +1.07(+3.43%)
Jun 03, 2020 30.32 31.41 30.30 31.07 4,575,803 +1.49(+5.04%)
Jun 02, 2020 30.02 30.22 29.28 29.58 2,120,507 +0.05(+0.16%)
Jun 01, 2020 29.27 29.94 29.06 29.53 1,639,529 +0.40(+1.37%)
May 29, 2020 29.47 29.63 28.82 29.13 3,732,905 -0.68(-2.27%)
May 28, 2020 31.57 31.57 29.71 29.81 3,845,858 -1.17(-3.77%)
May 27, 2020 30.44 31.02 29.58 30.98 6,142,357 +2.04(+7.04%)
May 26, 2020 27.94 29.30 27.88 28.94 5,735,055 +2.17(+8.10%)
May 22, 2020 27.17 27.37 26.51 26.77 2,321,826 -0.31(-1.16%)
May 21, 2020 27.12 27.50 26.97 27.09 3,221,583 -0.10(-0.37%)
May 20, 2020 26.58 27.29 26.53 27.19 4,435,211 +1.22(+4.71%)
May 19, 2020 26.85 26.94 25.94 25.97 2,978,977 -1.02(-3.78%)
May 18, 2020 25.78 27.17 25.78 26.99 4,854,829 +2.29(+9.26%)
May 15, 2020 24.62 25.05 24.37 24.70 3,092,025 -0.31(-1.22%)
May 14, 2020 23.51 25.11 22.96 25.00 7,821,286 +0.86(+3.57%)
May 13, 2020 25.22 25.38 23.76 24.14 5,116,509 -1.34(-5.27%)
May 12, 2020 26.96 27.09 25.47 25.48 4,620,215 -1.34(-5.01%)
May 11, 2020 27.35 27.37 26.55 26.83 3,507,932 -0.99(-3.56%)
May 08, 2020 27.33 27.92 27.19 27.82 2,025,080 +1.14(+4.27%)
May 07, 2020 26.61 27.56 26.60 26.68 2,780,685 +0.44(+1.66%)
May 06, 2020 27.30 27.38 26.18 26.24 2,573,051 -0.69(-2.55%)
May 05, 2020 27.96 28.29 26.82 26.93 3,141,162 -0.43(-1.56%)
May 04, 2020 27.19 27.46 26.69 27.36 3,360,142 -0.30(-1.07%)
May 01, 2020 28.16 28.25 27.30 27.65 3,345,268 -1.35(-4.66%)
Apr 30, 2020 29.39 29.45 28.63 29.01 5,042,885 -1.07(-3.57%)
Apr 29, 2020 29.39 30.52 29.25 30.08 3,984,427 +1.68(+5.90%)
Apr 28, 2020 28.65 29.22 28.11 28.40 3,195,239 +0.74(+2.68%)
Apr 27, 2020 26.50 27.89 26.28 27.66 3,417,833 +1.60(+6.15%)
Apr 24, 2020 25.65 26.30 25.36 26.06 2,799,382 +0.65(+2.55%)
Apr 23, 2020 25.23 26.02 25.20 25.41 3,203,545 +0.32(+1.29%)
Apr 22, 2020 25.57 25.97 24.95 25.09 2,202,813 +0.06(+0.22%)
Apr 21, 2020 25.14 25.55 24.76 25.03 3,197,703 -0.88(-3.40%)
Apr 20, 2020 25.32 26.56 25.04 25.91 3,132,079 -0.18(-0.67%)
Apr 17, 2020 25.44 26.26 25.28 26.09 5,873,920 +1.98(+8.22%)
Apr 16, 2020 25.00 25.00 23.77 24.10 6,419,408 -0.86(-3.45%)
Apr 15, 2020 25.53 25.53 24.85 24.97 1,695,229 -1.72(-6.46%)
Apr 14, 2020 27.88 27.96 26.24 26.69 3,296,281 -0.39(-1.44%)
Apr 13, 2020 28.66 28.66 26.79 27.08 2,816,100 -1.45(-5.07%)
Apr 09, 2020 27.47 28.78 27.43 28.52 3,347,427 +1.98(+7.47%)
Apr 08, 2020 25.81 26.72 25.36 26.54 2,730,461 +1.21(+4.79%)
Apr 07, 2020 25.84 26.54 25.11 25.33 2,928,920 +0.91(+3.72%)
Apr 06, 2020 23.82 24.67 23.72 24.42 2,212,146 +1.77(+7.81%)
Apr 03, 2020 23.70 23.82 22.33 22.65 1,321,699 -1.05(-4.42%)
Apr 02, 2020 23.09 24.37 23.07 23.70 2,109,461 +0.39(+1.67%)
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.