FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 58.78 58.78 58.25 58.25 81,900 -0.73(-1.24%)
Dec 28, 2006 59.00 59.03 58.77 58.98 17,400 -0.12(-0.20%)
Dec 27, 2006 58.85 59.10 58.85 59.10 49,300 +0.47(+0.80%)
Dec 26, 2006 58.49 58.68 58.46 58.63 190,400 +0.32(+0.55%)
Dec 22, 2006 58.37 58.39 58.18 58.31 174,700 -0.20(-0.34%)
Dec 21, 2006 58.60 58.67 58.50 58.51 53,400 +0.04(+0.07%)
Dec 20, 2006 58.43 58.52 58.41 58.47 91,500 +0.12(+0.21%)
Dec 19, 2006 58.33 58.41 58.13 58.35 75,200 +0.00(+0.00%)
Dec 18, 2006 58.31 58.40 58.21 58.35 182,700 +0.17(+0.29%)
Dec 15, 2006 58.05 58.21 58.05 58.18 4,200 -0.40(-0.68%)
Dec 14, 2006 58.13 58.63 58.08 58.58 93,300 +0.31(+0.53%)
Dec 13, 2006 58.03 58.27 58.01 58.27 94,800 +0.26(+0.45%)
Dec 12, 2006 57.75 58.01 57.64 58.01 95,100 +0.26(+0.45%)
Dec 11, 2006 57.85 57.86 57.67 57.75 12,400 +0.29(+0.50%)
Dec 08, 2006 57.29 57.56 57.20 57.46 81,600 +0.07(+0.12%)
Dec 07, 2006 57.60 57.75 57.39 57.39 33,600 -0.15(-0.26%)
Dec 06, 2006 57.51 57.60 57.46 57.54 57,800 -0.03(-0.05%)
Dec 05, 2006 57.51 57.59 57.51 57.57 57,200 +0.14(+0.24%)
Dec 04, 2006 56.94 57.56 56.94 57.43 6,100 +0.96(+1.70%)
Dec 01, 2006 56.54 56.81 56.32 56.47 136,000 -0.23(-0.41%)
Nov 30, 2006 56.97 56.97 56.37 56.70 54,300 -0.11(-0.19%)
Nov 29, 2006 56.71 56.91 56.58 56.81 299,200 +0.56(+1.00%)
Nov 28, 2006 56.35 56.36 56.17 56.25 35,000 -0.11(-0.20%)
Nov 27, 2006 56.84 56.84 56.28 56.36 245,000 -0.64(-1.12%)
Nov 24, 2006 56.85 57.11 56.85 57.00 21,300 -0.12(-0.21%)
Nov 22, 2006 57.15 57.15 57.08 57.12 2,300 -0.03(-0.05%)
Nov 21, 2006 57.22 57.22 57.13 57.15 29,400 -0.30(-0.52%)
Nov 20, 2006 57.45 57.45 57.35 57.45 23,700 +0.01(+0.02%)
Nov 17, 2006 57.42 57.44 57.27 57.44 66,100 -0.04(-0.07%)
Nov 16, 2006 57.39 57.57 57.33 57.48 196,800 +0.34(+0.60%)
Nov 15, 2006 57.30 57.35 57.11 57.14 32,700 -0.14(-0.24%)
Nov 14, 2006 56.80 57.28 56.78 57.28 6,300 +0.08(+0.14%)
Nov 13, 2006 57.30 57.31 57.14 57.20 39,400 +0.08(+0.14%)
Nov 10, 2006 57.24 57.24 56.94 57.12 161,200 +0.07(+0.12%)
Nov 09, 2006 57.07 57.12 57.00 57.05 85,600 -0.18(-0.31%)
Nov 08, 2006 57.08 57.35 57.08 57.23 41,400 +0.14(+0.25%)
Nov 07, 2006 57.00 57.24 56.99 57.09 57,900 +0.13(+0.23%)
Nov 06, 2006 56.50 56.96 56.50 56.96 47,200 +0.66(+1.17%)
Nov 03, 2006 56.65 56.65 56.30 56.30 177,400 -0.14(-0.25%)
Nov 02, 2006 56.40 56.56 56.32 56.44 200,400 -0.17(-0.30%)
Nov 01, 2006 57.24 57.24 56.60 56.61 392,400 -0.51(-0.89%)
Oct 31, 2006 57.31 57.33 57.10 57.12 349,100 +0.06(+0.11%)
Oct 30, 2006 56.84 57.15 56.84 57.06 15,000 +0.19(+0.33%)
Oct 27, 2006 57.00 57.15 56.87 56.87 297,500 -0.32(-0.56%)
Oct 26, 2006 57.08 57.28 56.92 57.19 167,300 +0.22(+0.39%)
Oct 25, 2006 56.84 57.02 56.68 56.97 262,500 +0.12(+0.21%)
Oct 24, 2006 56.81 56.85 56.74 56.85 185,300 -0.10(-0.18%)
Oct 23, 2006 56.48 57.05 56.48 56.95 108,200 +0.28(+0.49%)
Oct 20, 2006 56.55 56.70 56.55 56.67 139,100 +0.09(+0.16%)
Oct 19, 2006 56.48 56.63 56.42 56.58 466,600 -0.42(-0.74%)
Oct 18, 2006 57.19 57.19 56.81 57.00 6,100 -0.06(-0.11%)
Oct 17, 2006 56.73 57.18 56.72 57.06 49,600 -0.02(-0.04%)
Oct 16, 2006 57.29 57.29 57.02 57.08 31,400 -0.35(-0.61%)
Oct 13, 2006 57.38 57.46 57.27 57.43 220,900 -0.03(-0.05%)
Oct 12, 2006 57.42 57.48 57.27 57.46 28,700 +0.28(+0.49%)
Oct 11, 2006 56.75 57.22 56.70 57.18 48,300 +0.05(+0.09%)
Oct 10, 2006 57.45 57.45 57.11 57.13 123,300 -0.06(-0.10%)
Oct 09, 2006 57.05 57.20 56.81 57.19 154,300 +0.15(+0.26%)
Oct 06, 2006 56.96 57.15 56.92 57.04 148,900 -0.30(-0.52%)
Oct 05, 2006 57.38 57.38 57.23 57.34 175,000 -0.12(-0.21%)
Oct 04, 2006 56.97 57.48 56.94 57.46 110,900 +0.47(+0.82%)
Oct 03, 2006 56.61 57.00 56.60 56.99 24,300 +0.60(+1.07%)
Oct 02, 2006 56.49 56.65 56.32 56.39 79,600 -0.24(-0.42%)
Sep 29, 2006 56.88 56.97 56.63 56.63 10,700 -0.22(-0.39%)
Sep 28, 2006 56.68 56.91 56.68 56.85 26,000 +0.21(+0.37%)
Sep 27, 2006 56.64 56.94 56.64 56.64 181,500 -0.16(-0.28%)
Sep 26, 2006 56.75 56.80 56.35 56.80 134,900 +0.15(+0.26%)
Sep 25, 2006 56.21 56.77 56.11 56.65 77,900 +0.50(+0.89%)
Sep 22, 2006 56.21 56.26 56.06 56.15 14,700 +0.01(+0.02%)
Sep 21, 2006 56.51 56.51 55.97 56.14 41,000 -0.41(-0.73%)
Sep 20, 2006 56.58 56.58 56.41 56.55 16,100 +0.58(+1.04%)
Sep 19, 2006 55.88 55.97 55.78 55.97 9,000 -0.02(-0.04%)
Sep 18, 2006 55.99 56.12 55.81 55.99 10,200 -0.07(-0.12%)
Sep 15, 2006 56.41 56.41 56.02 56.06 62,600 -0.20(-0.36%)
Sep 14, 2006 56.13 56.26 56.04 56.26 97,200 -0.03(-0.05%)
Sep 13, 2006 55.80 56.35 55.80 56.29 36,600 +0.26(+0.46%)
Sep 12, 2006 55.47 56.07 55.47 56.03 185,000 +0.64(+1.16%)
Sep 11, 2006 55.30 55.40 55.26 55.39 43,200 -0.06(-0.11%)
Sep 08, 2006 55.15 55.49 54.91 55.45 252,800 +0.34(+0.62%)
Sep 07, 2006 55.68 55.68 55.08 55.11 16,100 -0.62(-1.11%)
Sep 06, 2006 55.69 55.81 55.59 55.73 26,900 -0.09(-0.16%)
Sep 05, 2006 55.67 55.96 55.67 55.82 43,800 +0.17(+0.31%)
Sep 01, 2006 55.63 55.65 55.45 55.65 12,400 +0.12(+0.22%)
Aug 31, 2006 55.67 55.69 55.44 55.53 47,000 -0.11(-0.20%)
Aug 30, 2006 55.81 55.81 55.64 55.64 17,200 +0.22(+0.40%)
Aug 29, 2006 55.75 55.75 55.36 55.42 83,900 -0.37(-0.66%)
Aug 28, 2006 55.58 55.81 55.37 55.79 39,300 +0.32(+0.58%)
Aug 25, 2006 55.52 55.52 55.29 55.47 136,400 -0.30(-0.54%)
Aug 24, 2006 55.88 55.88 55.75 55.77 56,900 +0.06(+0.11%)
Aug 23, 2006 55.90 55.90 55.60 55.71 44,200 -0.13(-0.23%)
Aug 22, 2006 55.86 56.02 55.80 55.84 15,000 -0.02(-0.04%)
Aug 21, 2006 55.97 56.02 55.78 55.86 86,600 -0.26(-0.46%)
Aug 18, 2006 56.24 56.24 55.92 56.12 75,800 +0.02(+0.04%)
Aug 17, 2006 55.93 56.10 55.92 56.10 208,000 -0.06(-0.11%)
Aug 16, 2006 55.93 56.19 55.92 56.16 18,700 +0.25(+0.45%)
Aug 15, 2006 55.79 55.93 55.66 55.91 177,500 +0.94(+1.71%)
Aug 14, 2006 55.45 55.47 54.89 54.97 321,200 -0.11(-0.20%)
Aug 11, 2006 55.02 55.14 54.85 55.08 200,400 -0.26(-0.47%)
Aug 10, 2006 55.09 55.42 55.07 55.34 30,500 +0.07(+0.13%)
Aug 09, 2006 56.16 56.19 55.27 55.27 39,400 -0.70(-1.25%)
Aug 08, 2006 56.69 56.69 55.97 55.97 179,200 -0.32(-0.57%)
Aug 07, 2006 56.25 56.51 56.24 56.29 388,000 -0.13(-0.23%)
Aug 04, 2006 56.78 56.97 56.23 56.42 439,200 +0.17(+0.30%)
Aug 03, 2006 55.91 56.34 55.80 56.25 69,900 +0.48(+0.86%)
Aug 02, 2006 55.67 55.88 55.67 55.77 6,800 +0.13(+0.23%)
Aug 01, 2006 55.54 55.74 55.32 55.64 30,400 +0.00(+0.00%)
Jul 31, 2006 55.76 55.76 55.51 55.64 160,900 -0.28(-0.50%)
Jul 28, 2006 55.48 56.01 55.39 55.92 187,200 +1.11(+2.03%)
Jul 27, 2006 55.26 55.34 54.78 54.81 139,700 -0.46(-0.83%)
Jul 26, 2006 55.24 55.44 55.03 55.27 22,200 +0.01(+0.02%)
Jul 25, 2006 54.91 55.30 54.91 55.26 33,500 +0.14(+0.25%)
Jul 24, 2006 54.87 55.12 54.78 55.12 759,000 +0.57(+1.04%)
Jul 21, 2006 54.81 54.81 54.38 54.55 518,000 -0.32(-0.58%)
Jul 20, 2006 55.07 55.19 54.75 54.87 493,100 -0.15(-0.27%)
Jul 19, 2006 53.93 55.02 53.93 55.02 472,000 +1.72(+3.23%)
Jul 18, 2006 53.34 53.34 53.11 53.30 395,300 -0.04(-0.07%)
Jul 17, 2006 53.07 53.38 52.99 53.34 20,900 +0.30(+0.57%)
Jul 14, 2006 52.94 53.11 52.80 53.04 211,700 +0.13(+0.25%)
Jul 13, 2006 53.20 53.49 52.87 52.91 97,400 -0.68(-1.27%)
Jul 12, 2006 54.17 54.26 53.59 53.59 7,000 -0.54(-1.00%)
Jul 11, 2006 53.60 54.13 53.52 54.13 83,100 +0.15(+0.28%)
Jul 10, 2006 54.00 54.09 53.98 53.98 26,700 +0.22(+0.41%)
Jul 07, 2006 53.77 54.14 53.76 53.76 87,000 -0.08(-0.15%)
Jul 06, 2006 53.93 53.99 53.67 53.84 3,300 +0.16(+0.30%)
Jul 05, 2006 53.70 53.76 53.68 53.68 17,700 -0.58(-1.06%)
Jul 03, 2006 53.98 54.30 53.85 54.26 48,800 +0.53(+0.98%)
Jun 30, 2006 54.23 54.27 53.73 53.73 351,300 -0.42(-0.78%)
Jun 29, 2006 53.38 54.22 53.16 54.15 177,000 +1.13(+2.13%)
Jun 28, 2006 53.00 53.07 53.00 53.02 80,800 +0.17(+0.32%)
Jun 27, 2006 53.15 53.21 52.85 52.85 106,400 -0.36(-0.68%)
Jun 26, 2006 52.79 53.21 52.79 53.21 71,700 +0.41(+0.78%)
Jun 23, 2006 52.77 53.00 52.53 52.80 182,400 -0.46(-0.86%)
Jun 22, 2006 53.34 53.39 53.13 53.26 108,000 -0.10(-0.19%)
Jun 21, 2006 53.46 53.63 53.34 53.36 108,400 +0.18(+0.34%)
Jun 20, 2006 53.20 53.37 53.14 53.18 118,000 +0.16(+0.30%)
Jun 19, 2006 53.65 53.65 53.01 53.02 122,500 -0.46(-0.86%)
Jun 16, 2006 53.82 53.82 53.31 53.48 250,000 -0.72(-1.33%)
Jun 15, 2006 53.56 54.30 53.40 54.20 476,200 +1.05(+1.98%)
Jun 14, 2006 53.83 53.83 52.57 53.15 1,805,700 -0.68(-1.26%)
Jun 13, 2006 54.50 54.77 53.62 53.83 181,500 -1.00(-1.82%)
Jun 12, 2006 55.36 55.36 54.80 54.83 87,500 -0.47(-0.85%)
Jun 09, 2006 55.35 55.54 55.20 55.30 40,200 -0.09(-0.16%)
Jun 08, 2006 54.94 55.55 54.56 55.39 376,200 +0.20(+0.36%)
Jun 07, 2006 55.00 55.59 55.00 55.19 126,300 +0.39(+0.71%)
Jun 06, 2006 55.12 55.12 54.35 54.80 98,000 -0.09(-0.16%)
Jun 05, 2006 55.65 55.67 54.84 54.89 156,900 -0.85(-1.52%)
Jun 02, 2006 55.98 55.98 55.63 55.74 335,100 +0.31(+0.56%)
Jun 01, 2006 54.91 55.56 54.91 55.43 245,000 +0.72(+1.32%)
May 31, 2006 54.71 54.87 54.30 54.71 100,800 +0.26(+0.48%)
May 30, 2006 54.94 54.94 54.45 54.45 41,900 -0.74(-1.34%)
May 26, 2006 55.27 55.27 55.09 55.19 122,100 +0.27(+0.49%)
May 25, 2006 54.87 55.06 54.63 54.92 318,100 +0.22(+0.40%)
May 24, 2006 54.33 54.99 54.33 54.70 41,000 +0.08(+0.15%)
May 23, 2006 55.15 55.15 54.62 54.62 282,900 -0.27(-0.49%)
May 22, 2006 54.75 55.11 54.55 54.89 171,200 +0.17(+0.31%)
May 19, 2006 54.65 54.99 54.49 54.72 64,200 +0.34(+0.63%)
May 18, 2006 54.90 55.00 54.38 54.38 121,000 -0.50(-0.91%)
May 17, 2006 55.54 55.54 54.73 54.88 108,200 -0.99(-1.77%)
May 16, 2006 56.10 56.11 55.74 55.87 73,600 -0.14(-0.25%)
May 15, 2006 55.64 56.10 55.64 56.01 45,300 +0.41(+0.74%)
May 12, 2006 55.83 56.14 55.60 55.60 29,600 -0.48(-0.86%)
May 11, 2006 56.78 56.78 55.89 56.08 150,100 -0.72(-1.27%)
May 10, 2006 56.64 56.92 56.43 56.80 13,300 -0.01(-0.02%)
May 09, 2006 56.60 56.91 56.60 56.81 66,500 -0.03(-0.05%)
May 08, 2006 57.15 57.19 56.82 56.84 126,500 -0.18(-0.32%)
May 05, 2006 56.72 57.02 56.58 57.02 205,900 +0.66(+1.17%)
May 04, 2006 56.35 56.44 56.22 56.36 358,300 +0.26(+0.46%)
May 03, 2006 56.17 56.17 55.73 56.10 184,200 +0.06(+0.11%)
May 02, 2006 56.21 56.21 55.92 56.04 91,400 +0.28(+0.50%)
May 01, 2006 56.74 56.74 55.76 55.76 71,300 -0.93(-1.64%)
Apr 28, 2006 55.98 56.72 55.95 56.69 310,000 +1.08(+1.94%)
Apr 27, 2006 54.80 55.81 54.80 55.61 113,600 +1.12(+2.06%)
Apr 26, 2006 54.20 54.50 54.20 54.49 154,900 +0.44(+0.81%)
Apr 25, 2006 54.16 54.16 54.05 54.05 800 -0.32(-0.59%)
Apr 24, 2006 54.22 54.43 54.13 54.37 84,900 +0.05(+0.09%)
Apr 21, 2006 54.72 54.72 54.30 54.32 11,300 -0.20(-0.37%)
Apr 20, 2006 54.51 54.65 54.46 54.52 20,100 +0.08(+0.15%)
Apr 19, 2006 54.55 54.63 54.38 54.44 72,800 -0.31(-0.57%)
Apr 18, 2006 53.78 54.76 53.70 54.75 137,700 +1.21(+2.27%)
Apr 17, 2006 53.56 53.70 53.35 53.54 72,300 -0.05(-0.10%)
Apr 13, 2006 53.45 53.63 53.45 53.59 600 +0.23(+0.43%)
Apr 12, 2006 53.42 53.51 53.24 53.36 64,000 -0.03(-0.06%)
Apr 11, 2006 53.58 53.58 53.22 53.39 36,000 -0.20(-0.37%)
Apr 10, 2006 53.61 53.97 53.49 53.59 80,300 +0.07(+0.13%)
Apr 07, 2006 53.70 53.70 53.45 53.52 26,300 -0.38(-0.71%)
Apr 06, 2006 53.96 53.96 53.76 53.90 97,400 -0.10(-0.19%)
Apr 05, 2006 54.07 54.10 53.80 54.00 73,500 +0.20(+0.37%)
Apr 04, 2006 53.60 54.04 53.31 53.80 12,000 +0.45(+0.84%)
Apr 03, 2006 53.30 53.73 53.30 53.35 18,900 +0.13(+0.24%)
Mar 31, 2006 53.39 53.39 53.22 53.22 35,900 -0.01(-0.02%)
Mar 30, 2006 53.40 53.57 53.20 53.23 30,100 -0.24(-0.45%)
Mar 29, 2006 53.43 53.54 53.14 53.47 924,700 +0.05(+0.09%)
Mar 28, 2006 53.86 54.02 53.37 53.42 12,400 -0.55(-1.02%)
Mar 27, 2006 53.90 53.99 53.82 53.97 1,200 -0.09(-0.17%)
Mar 24, 2006 53.85 54.18 53.85 54.06 27,000 +0.04(+0.07%)
Mar 23, 2006 54.12 54.18 53.88 54.02 18,800 -0.24(-0.44%)
Mar 22, 2006 53.89 54.30 53.89 54.26 103,100 +0.37(+0.69%)
Mar 21, 2006 54.09 54.22 53.83 53.89 25,800 -0.20(-0.37%)
Mar 20, 2006 54.18 54.26 53.96 54.09 240,900 -0.04(-0.07%)
Mar 17, 2006 54.21 54.21 54.07 54.13 109,700 -0.18(-0.33%)
Mar 16, 2006 54.43 54.48 54.29 54.31 414,400 +0.21(+0.39%)
Mar 15, 2006 53.85 54.14 53.84 54.10 352,200 +0.00(+0.00%)
Mar 14, 2006 53.67 54.10 53.67 54.10 57,500 +0.53(+0.99%)
Mar 13, 2006 53.72 53.91 53.55 53.57 118,100 +0.22(+0.41%)
Mar 10, 2006 53.27 53.47 53.27 53.35 142,000 +0.35(+0.66%)
Mar 09, 2006 53.40 53.40 52.95 53.00 44,100 -0.39(-0.73%)
Mar 08, 2006 53.05 53.44 53.01 53.39 39,200 +0.14(+0.26%)
Mar 07, 2006 52.80 53.29 52.80 53.25 59,600 +0.27(+0.51%)
Mar 06, 2006 53.08 53.08 52.81 52.98 477,000 -0.22(-0.41%)
Mar 03, 2006 53.15 53.34 53.12 53.20 45,500 -0.09(-0.17%)
Mar 02, 2006 53.37 53.46 53.25 53.29 5,800 -0.42(-0.78%)
Mar 01, 2006 53.60 53.75 53.52 53.71 46,200 +0.25(+0.46%)
Feb 28, 2006 54.01 53.82 53.41 53.46 49,700 -0.55(-1.01%)
Feb 27, 2006 54.03 54.08 53.94 54.01 983,600 +0.00(+0.00%)
Feb 24, 2006 53.76 54.03 53.71 54.01 15,300 +0.22(+0.41%)
Feb 23, 2006 53.70 53.87 53.46 53.79 1,009,400 -0.11(-0.20%)
Feb 22, 2006 53.16 53.97 53.16 53.90 1,148,400 +1.07(+2.03%)
Feb 21, 2006 52.90 52.97 52.83 52.83 25,700 +0.01(+0.02%)
Feb 17, 2006 52.99 53.04 52.82 52.82 27,000 -0.22(-0.41%)
Feb 16, 2006 52.82 53.04 52.69 53.04 208,600 +0.35(+0.66%)
Feb 15, 2006 52.87 52.87 52.33 52.69 1,276,300 +0.36(+0.69%)
Feb 14, 2006 52.98 52.53 51.98 52.33 583,300 +0.59(+1.14%)
Feb 13, 2006 51.89 51.91 51.71 51.74 655,500 -0.11(-0.21%)
Feb 10, 2006 51.50 51.85 51.26 51.85 2,712,000 +0.26(+0.50%)
Feb 09, 2006 51.24 51.64 51.24 51.59 55,400 +0.24(+0.47%)
Feb 08, 2006 51.11 51.35 51.00 51.35 1,188,100 +0.25(+0.49%)
Feb 07, 2006 51.05 51.20 51.05 51.10 688,800 -0.12(-0.23%)
Feb 06, 2006 51.13 51.22 51.10 51.22 22,900 +0.05(+0.10%)
Feb 03, 2006 51.07 51.33 51.01 51.17 548,900 -0.13(-0.25%)
Feb 02, 2006 51.57 51.57 51.26 51.30 302,600 -0.19(-0.37%)
Feb 01, 2006 51.78 51.82 51.49 51.49 498,300 -0.40(-0.77%)
Jan 31, 2006 52.04 52.04 51.86 51.89 548,600 -0.15(-0.29%)
Jan 30, 2006 52.02 52.04 52.00 52.04 45,500 -0.19(-0.36%)
Jan 27, 2006 52.22 52.41 51.96 52.23 522,800 +0.03(+0.06%)
Jan 26, 2006 52.04 52.36 51.94 52.20 2,968,900 +0.83(+1.62%)
Jan 25, 2006 51.07 51.37 51.07 51.37 3,300 +0.26(+0.51%)
Jan 24, 2006 51.29 51.35 51.11 51.11 107,100 +0.21(+0.41%)
Jan 23, 2006 50.92 51.19 50.90 50.90 525,400 +0.10(+0.20%)
Jan 20, 2006 51.57 51.57 50.77 50.80 2,524,200 -1.07(-2.06%)
Jan 19, 2006 52.25 52.32 51.81 51.87 96,100 -0.54(-1.03%)
Jan 18, 2006 52.35 52.48 52.35 52.41 21,100 +0.00(+0.00%)
Jan 17, 2006 52.24 52.41 52.24 52.41 35,400 -0.46(-0.87%)
Jan 13, 2006 52.76 52.87 52.68 52.87 918,100 +0.23(+0.44%)
Jan 12, 2006 52.89 52.98 52.64 52.64 470,700 -0.53(-1.00%)
Jan 11, 2006 53.03 53.23 53.03 53.17 17,900 +0.12(+0.23%)
Jan 10, 2006 52.77 53.05 52.70 53.05 385,700 -0.06(-0.11%)
Jan 09, 2006 53.13 53.23 53.02 53.11 154,500 +0.14(+0.26%)
Jan 06, 2006 53.16 53.16 52.60 52.97 47,100 +0.19(+0.36%)
Jan 05, 2006 52.78 52.78 52.60 52.78 36,100 +0.07(+0.13%)
Jan 04, 2006 52.85 52.90 52.50 52.71 52,500 +0.00(+0.00%)
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.