FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.14 33.17 33.17 33.17 624,400 +0.09(+0.27%)
Dec 30, 2013 33.15 33.18 33.00 33.08 323,797 -0.07(-0.21%)
Dec 27, 2013 33.21 33.28 33.04 33.15 1,441,976 +0.00(+0.00%)
Dec 26, 2013 33.23 33.31 33.12 33.15 959,419 -0.03(-0.09%)
Dec 24, 2013 33.14 33.27 33.12 33.18 258,126 +0.06(+0.18%)
Dec 23, 2013 32.81 33.14 32.77 33.12 782,172 +0.33(+1.01%)
Dec 20, 2013 32.41 32.80 32.41 32.79 1,312,924 +0.23(+0.71%)
Dec 19, 2013 32.68 32.68 32.53 32.56 681,180 -0.19(-0.58%)
Dec 18, 2013 32.32 32.76 32.03 32.75 840,965 +0.51(+1.58%)
Dec 17, 2013 32.42 32.43 32.13 32.24 1,053,289 -0.19(-0.59%)
Dec 16, 2013 32.34 32.52 32.21 32.43 893,326 +0.31(+0.97%)
Dec 13, 2013 32.32 32.44 32.01 32.12 1,600,697 -0.13(-0.40%)
Dec 12, 2013 31.97 32.38 31.97 32.25 1,339,442 +0.28(+0.88%)
Dec 11, 2013 32.47 32.54 31.95 31.97 700,876 -0.50(-1.54%)
Dec 10, 2013 32.55 32.79 32.44 32.47 407,206 -0.19(-0.58%)
Dec 09, 2013 32.77 32.88 32.61 32.66 463,877 +0.01(+0.03%)
Dec 06, 2013 32.48 32.72 32.45 32.65 660,560 +0.45(+1.40%)
Dec 05, 2013 32.28 32.36 32.13 32.20 734,838 -0.09(-0.28%)
Dec 04, 2013 31.93 32.44 31.93 32.29 755,862 +0.20(+0.62%)
Dec 03, 2013 32.28 32.49 31.92 32.09 1,272,828 -0.40(-1.23%)
Dec 02, 2013 32.59 32.95 32.48 32.49 1,066,828 -0.15(-0.46%)
Nov 29, 2013 32.81 32.84 32.64 32.64 648,864 -0.08(-0.24%)
Nov 27, 2013 32.97 32.97 32.56 32.72 857,134 +0.08(+0.25%)
Nov 26, 2013 32.62 32.70 32.51 32.64 497,195 +0.08(+0.25%)
Nov 25, 2013 32.54 32.74 32.51 32.56 1,029,608 +0.04(+0.12%)
Nov 22, 2013 32.19 32.53 32.14 32.52 1,306,328 +0.26(+0.81%)
Nov 21, 2013 31.75 32.36 31.75 32.26 882,080 +0.50(+1.57%)
Nov 20, 2013 31.76 31.95 31.63 31.76 1,014,802 +0.03(+0.09%)
Nov 19, 2013 31.66 31.93 31.66 31.73 1,591,377 -0.02(-0.06%)
Nov 18, 2013 31.93 32.13 31.73 31.75 1,585,611 -0.09(-0.28%)
Nov 15, 2013 31.89 31.99 31.75 31.84 2,191,535 -0.04(-0.13%)
Nov 14, 2013 31.74 31.89 31.59 31.88 465,703 +0.46(+1.46%)
Nov 12, 2013 31.72 31.73 31.30 31.42 476,103 -0.35(-1.10%)
Nov 11, 2013 31.88 31.88 31.63 31.77 687,675 -0.11(-0.35%)
Nov 08, 2013 30.93 31.88 30.84 31.88 2,005,550 +1.00(+3.24%)
Nov 07, 2013 31.39 31.43 30.88 30.88 754,565 -0.42(-1.34%)
Nov 06, 2013 31.32 31.35 31.19 31.30 764,364 +0.13(+0.42%)
Nov 05, 2013 31.09 31.31 31.01 31.17 1,139,280 -0.04(-0.13%)
Nov 04, 2013 31.30 31.30 31.05 31.21 329,400 +0.03(+0.10%)
Nov 01, 2013 31.16 31.35 31.00 31.18 608,824 -0.05(-0.16%)
Oct 31, 2013 31.53 31.55 31.21 31.23 781,832 -0.28(-0.89%)
Oct 30, 2013 31.63 31.70 31.49 31.51 976,660 -0.10(-0.32%)
Oct 29, 2013 31.58 31.71 31.44 31.61 830,036 +0.00(+0.00%)
Oct 28, 2013 31.38 31.70 31.38 31.61 698,268 +0.11(+0.35%)
Oct 25, 2013 31.44 31.54 31.34 31.50 575,178 +0.06(+0.19%)
Oct 24, 2013 31.48 31.49 31.19 31.44 954,361 +0.02(+0.06%)
Oct 23, 2013 31.27 31.48 31.21 31.42 941,232 -0.10(-0.32%)
Oct 22, 2013 31.50 31.66 31.42 31.52 993,777 -0.07(-0.22%)
Oct 21, 2013 31.54 31.61 31.42 31.59 818,951 +0.03(+0.10%)
Oct 18, 2013 31.59 31.64 31.20 31.56 657,606 +0.13(+0.41%)
Oct 17, 2013 31.04 31.46 31.00 31.43 1,190,531 +0.18(+0.57%)
Oct 16, 2013 30.88 31.38 30.84 31.25 1,136,701 +0.60(+1.96%)
Oct 15, 2013 30.87 30.96 30.56 30.65 1,260,665 -0.29(-0.94%)
Oct 14, 2013 30.63 30.97 30.56 30.94 1,121,267 +0.15(+0.49%)
Oct 11, 2013 30.37 30.79 30.19 30.79 1,324,507 +0.38(+1.25%)
Oct 10, 2013 29.94 30.43 29.94 30.41 1,358,446 +0.79(+2.67%)
Oct 09, 2013 29.58 29.74 29.47 29.62 1,999,531 +0.08(+0.27%)
Oct 08, 2013 29.80 29.92 29.54 29.54 1,143,261 -0.30(-1.01%)
Oct 07, 2013 30.01 30.21 29.82 29.84 956,632 -0.51(-1.68%)
Oct 04, 2013 30.00 30.39 30.00 30.35 889,520 +0.32(+1.07%)
Oct 03, 2013 30.11 30.15 29.84 30.03 1,527,674 -0.13(-0.43%)
Oct 02, 2013 30.19 30.23 30.01 30.16 2,113,185 -0.21(-0.69%)
Oct 01, 2013 30.06 30.43 29.99 30.37 1,832,647 +0.38(+1.27%)
Sep 27, 2013 29.87 30.14 29.84 29.99 1,128,750 +0.00(+0.00%)
Sep 26, 2013 30.05 30.25 29.88 29.99 1,111,107 -0.09(-0.30%)
Sep 25, 2013 29.94 30.21 29.66 30.08 1,541,915 +0.23(+0.77%)
Sep 24, 2013 29.75 30.05 29.62 29.85 2,467,054 +0.07(+0.24%)
Sep 23, 2013 29.99 30.13 29.60 29.78 1,271,692 -0.34(-1.13%)
Sep 20, 2013 30.13 30.26 30.06 30.12 1,626,415 -0.07(-0.23%)
Sep 19, 2013 30.84 30.85 30.08 30.19 3,921,914 -0.53(-1.73%)
Sep 18, 2013 30.77 31.08 30.65 30.72 2,041,547 -0.12(-0.39%)
Sep 17, 2013 30.45 30.84 30.43 30.84 1,185,737 +0.35(+1.15%)
Sep 16, 2013 30.64 30.65 30.41 30.49 1,512,791 +0.20(+0.66%)
Sep 13, 2013 30.22 30.35 30.07 30.29 2,397,340 +0.05(+0.17%)
Sep 12, 2013 30.47 30.53 30.21 30.24 816,219 -0.21(-0.69%)
Sep 11, 2013 30.55 30.58 30.31 30.45 703,491 -0.12(-0.39%)
Sep 10, 2013 30.39 30.58 30.39 30.57 1,411,884 +0.28(+0.92%)
Sep 09, 2013 30.26 30.30 30.03 30.29 1,562,932 +0.13(+0.43%)
Sep 06, 2013 30.40 30.41 29.68 30.16 2,244,646 -0.15(-0.49%)
Sep 05, 2013 30.11 30.40 30.11 30.31 783,865 +0.24(+0.80%)
Sep 04, 2013 29.89 30.25 29.82 30.07 1,842,849 +0.20(+0.67%)
Sep 03, 2013 30.24 30.59 29.65 29.87 2,359,462 -0.02(-0.07%)
Aug 30, 2013 30.26 30.35 29.83 29.89 1,746,611 -0.35(-1.16%)
Aug 29, 2013 30.07 30.47 30.06 30.24 1,302,106 +0.14(+0.47%)
Aug 28, 2013 29.91 30.25 29.82 30.10 1,148,951 +0.16(+0.53%)
Aug 27, 2013 30.70 30.70 29.91 29.94 2,822,801 -1.04(-3.36%)
Aug 26, 2013 31.19 31.34 30.97 30.98 1,731,109 -0.23(-0.74%)
Aug 23, 2013 31.42 31.47 31.09 31.21 1,126,462 -0.17(-0.54%)
Aug 22, 2013 30.99 31.63 30.98 31.38 1,125,257 +0.49(+1.59%)
Aug 21, 2013 31.06 31.19 30.74 30.89 2,331,833 -0.23(-0.74%)
Aug 20, 2013 30.69 31.20 30.66 31.12 1,480,507 +0.43(+1.40%)
Aug 19, 2013 31.04 31.04 30.67 30.69 1,575,259 -0.36(-1.16%)
Aug 16, 2013 30.82 31.33 30.81 31.05 1,465,833 +0.12(+0.39%)
Aug 15, 2013 31.04 31.08 30.80 30.93 1,298,724 -0.33(-1.06%)
Aug 14, 2013 31.27 31.50 31.23 31.26 513,317 +0.00(+0.00%)
Aug 13, 2013 31.37 31.37 30.95 31.26 1,859,921 +0.00(+0.00%)
Aug 12, 2013 31.01 31.39 31.01 31.26 622,483 -0.04(-0.13%)
Aug 09, 2013 31.36 31.52 31.21 31.30 768,387 -0.12(-0.38%)
Aug 08, 2013 31.48 31.66 31.21 31.42 1,086,635 +0.11(+0.35%)
Aug 07, 2013 31.41 31.45 31.08 31.31 1,489,888 -0.24(-0.76%)
Aug 06, 2013 31.88 31.90 31.45 31.55 1,428,180 -0.35(-1.10%)
Aug 05, 2013 31.92 32.06 31.75 31.90 760,754 -0.06(-0.19%)
Aug 02, 2013 32.00 32.09 31.70 31.96 1,023,288 -0.02(-0.06%)
Aug 01, 2013 31.50 32.08 31.47 31.98 1,261,626 +0.74(+2.37%)
Jul 31, 2013 31.24 31.74 31.22 31.24 1,758,078 +0.04(+0.13%)
Jul 30, 2013 31.14 31.42 31.11 31.20 868,079 +0.12(+0.39%)
Jul 29, 2013 31.27 31.38 30.94 31.08 1,112,816 -0.26(-0.83%)
Jul 26, 2013 31.27 31.47 31.21 31.34 1,565,508 -0.13(-0.41%)
Jul 25, 2013 31.24 31.69 31.24 31.47 1,187,752 -0.13(-0.41%)
Jul 24, 2013 31.60 31.83 31.52 31.60 800,388 +0.12(+0.38%)
Jul 23, 2013 31.46 31.57 31.23 31.48 1,648,511 +0.28(+0.90%)
Jul 22, 2013 30.86 31.20 30.89 31.20 1,619,242 +0.31(+1.00%)
Jul 19, 2013 30.74 30.92 30.60 30.89 883,105 +0.09(+0.29%)
Jul 18, 2013 30.23 30.80 30.21 30.80 1,241,182 +0.64(+2.12%)
Jul 17, 2013 30.07 30.21 30.01 30.16 1,046,169 +0.21(+0.70%)
Jul 16, 2013 30.35 30.35 29.65 29.95 666,169 -0.33(-1.09%)
Jul 15, 2013 30.47 30.47 30.10 30.28 505,748 +0.21(+0.70%)
Jul 12, 2013 29.83 30.11 29.76 30.07 1,162,235 +0.35(+1.18%)
Jul 11, 2013 30.27 30.35 29.60 29.72 1,587,405 -0.27(-0.90%)
Jul 10, 2013 30.30 30.31 29.79 29.99 2,744,040 -0.31(-1.02%)
Jul 09, 2013 30.46 30.49 29.96 30.30 1,995,215 +0.09(+0.30%)
Jul 08, 2013 30.30 30.36 30.16 30.21 2,869,069 +0.11(+0.37%)
Jul 05, 2013 29.67 30.11 29.49 30.10 1,821,383 +0.77(+2.63%)
Jul 03, 2013 29.14 29.39 29.01 29.33 1,110,161 +0.07(+0.24%)
Jul 02, 2013 29.09 29.49 29.06 29.26 1,381,568 +0.16(+0.55%)
Jul 01, 2013 28.83 29.34 28.77 29.10 1,087,702 +0.38(+1.32%)
Jun 28, 2013 28.77 28.84 28.55 28.72 2,159,503 +0.34(+1.20%)
Jun 26, 2013 28.48 28.59 28.23 28.38 998,271 +0.16(+0.57%)
Jun 25, 2013 27.81 28.28 27.72 28.22 1,764,831 +0.61(+2.21%)
Jun 24, 2013 27.71 27.84 27.46 27.61 2,272,340 -0.37(-1.32%)
Jun 21, 2013 27.95 28.05 27.66 27.98 4,116,267 +0.07(+0.25%)
Jun 20, 2013 27.68 28.14 27.68 27.91 3,159,211 -0.15(-0.53%)
Jun 19, 2013 28.29 28.36 28.01 28.06 1,564,778 -0.19(-0.67%)
Jun 18, 2013 28.06 28.33 28.00 28.25 931,724 +0.23(+0.82%)
Jun 17, 2013 27.98 28.14 27.87 28.02 1,647,672 +0.15(+0.54%)
Jun 14, 2013 28.24 28.25 27.78 27.87 1,083,917 -0.36(-1.28%)
Jun 13, 2013 27.82 28.27 27.74 28.23 1,278,872 +0.41(+1.47%)
Jun 12, 2013 28.30 28.35 27.77 27.82 1,750,862 -0.33(-1.17%)
Jun 11, 2013 28.30 28.45 28.08 28.15 3,213,913 -0.38(-1.33%)
Jun 10, 2013 28.41 28.56 28.22 28.53 1,971,218 +0.24(+0.85%)
Jun 07, 2013 28.13 28.30 27.91 28.29 1,268,898 +0.39(+1.40%)
Jun 06, 2013 27.65 27.91 27.41 27.90 1,876,219 +0.31(+1.12%)
Jun 05, 2013 27.98 28.03 27.53 27.59 3,231,179 -0.41(-1.46%)
Jun 04, 2013 28.16 28.48 27.92 28.00 1,918,107 -0.24(-0.85%)
Jun 03, 2013 28.39 28.43 27.83 28.24 1,964,614 -0.10(-0.35%)
May 31, 2013 28.68 28.75 28.32 28.34 1,818,868 -0.38(-1.32%)
May 30, 2013 28.46 28.82 28.28 28.72 1,622,295 +0.39(+1.38%)
May 29, 2013 28.25 28.46 28.15 28.33 1,572,745 -0.04(-0.14%)
May 28, 2013 28.43 28.57 28.24 28.37 1,115,158 +0.33(+1.18%)
May 24, 2013 27.86 28.05 27.74 28.04 560,011 +0.08(+0.29%)
May 23, 2013 27.71 28.04 27.62 27.96 1,531,480 -0.06(-0.21%)
May 22, 2013 28.54 28.76 27.95 28.02 2,248,722 -0.42(-1.48%)
May 21, 2013 28.52 28.53 28.36 28.44 1,628,637 -0.02(-0.07%)
May 20, 2013 28.27 28.56 28.22 28.46 1,036,050 +0.14(+0.49%)
May 17, 2013 28.14 28.36 27.99 28.32 2,422,803 +0.39(+1.40%)
May 16, 2013 27.96 28.16 27.86 27.93 1,547,370 -0.07(-0.25%)
May 15, 2013 27.77 28.08 27.70 28.00 1,414,793 +0.62(+2.26%)
May 13, 2013 27.30 27.49 27.19 27.38 729,027 +0.04(+0.15%)
May 10, 2013 27.34 27.34 27.15 27.34 856,851 +0.16(+0.59%)
May 09, 2013 27.30 27.36 27.14 27.18 1,233,338 -0.12(-0.44%)
May 08, 2013 27.15 27.34 27.04 27.30 1,777,234 +0.09(+0.33%)
May 07, 2013 26.99 27.21 26.89 27.21 1,504,516 +0.34(+1.27%)
May 06, 2013 26.61 26.88 26.60 26.87 1,083,664 +0.32(+1.21%)
May 03, 2013 26.64 26.63 26.51 26.55 1,184,036 +0.23(+0.87%)
May 02, 2013 26.12 26.36 26.07 26.32 1,529,736 +0.25(+0.96%)
May 01, 2013 26.23 26.37 26.04 26.07 2,570,912 -0.33(-1.25%)
Apr 30, 2013 26.36 26.45 26.22 26.40 1,450,568 -0.02(-0.08%)
Apr 29, 2013 26.45 26.47 26.32 26.42 976,190 +0.12(+0.46%)
Apr 26, 2013 26.42 26.47 26.14 26.30 4,007,821 -0.17(-0.64%)
Apr 25, 2013 26.42 26.57 26.36 26.47 1,272,654 +0.06(+0.23%)
Apr 24, 2013 26.13 26.41 26.08 26.41 3,508,717 +0.32(+1.23%)
Apr 23, 2013 25.95 26.12 25.86 26.09 2,021,688 +0.32(+1.24%)
Apr 22, 2013 25.82 25.85 25.52 25.77 1,484,108 -0.01(-0.04%)
Apr 19, 2013 25.50 25.79 25.44 25.78 962,777 +0.32(+1.26%)
Apr 18, 2013 25.67 26.11 25.36 25.46 2,323,555 -0.25(-0.97%)
Apr 17, 2013 26.01 26.02 25.52 25.71 2,218,528 -0.51(-1.95%)
Apr 16, 2013 26.20 26.22 25.95 26.22 1,326,371 +0.29(+1.12%)
Apr 15, 2013 26.55 26.61 25.87 25.93 3,438,969 -0.69(-2.59%)
Apr 12, 2013 26.61 26.82 26.50 26.62 5,894,049 -0.33(-1.22%)
Apr 11, 2013 26.91 27.03 26.78 26.95 2,713,239 -0.05(-0.19%)
Apr 10, 2013 26.68 27.00 26.64 27.00 3,365,552 +0.42(+1.58%)
Apr 09, 2013 26.47 26.69 26.41 26.58 1,444,344 +0.12(+0.45%)
Apr 08, 2013 26.23 26.48 26.05 26.46 1,180,592 +0.22(+0.84%)
Apr 05, 2013 25.95 26.27 25.79 26.24 1,407,208 +0.00(+0.00%)
Apr 04, 2013 26.18 26.27 26.07 26.24 1,196,005 +0.13(+0.50%)
Apr 03, 2013 26.54 26.57 26.02 26.11 1,694,048 -0.39(-1.47%)
Apr 02, 2013 26.79 26.79 26.48 26.50 1,647,392 -0.15(-0.56%)
Apr 01, 2013 26.95 27.00 26.57 26.65 1,826,384 -0.28(-1.04%)
Mar 28, 2013 26.98 26.99 26.82 26.93 2,013,084 -0.05(-0.19%)
Mar 27, 2013 26.92 26.99 26.73 26.98 1,263,210 -0.07(-0.26%)
Mar 26, 2013 27.05 27.06 26.89 27.05 1,353,433 +0.14(+0.52%)
Mar 25, 2013 27.04 27.07 26.80 26.91 1,640,793 -0.02(-0.07%)
Mar 22, 2013 26.92 27.00 26.81 26.93 1,730,566 +0.05(+0.19%)
Mar 21, 2013 27.04 27.09 26.64 26.88 2,195,818 -0.24(-0.88%)
Mar 20, 2013 27.08 27.14 27.01 27.12 1,779,642 +0.22(+0.82%)
Mar 19, 2013 27.05 27.08 26.77 26.90 1,663,072 -0.02(-0.07%)
Mar 18, 2013 26.91 27.04 26.74 26.92 1,442,908 -0.25(-0.92%)
Mar 15, 2013 27.12 27.20 26.99 27.17 2,200,024 -0.06(-0.22%)
Mar 14, 2013 27.08 27.24 27.08 27.23 2,484,443 +0.19(+0.70%)
Mar 13, 2013 26.92 27.08 26.88 27.04 1,117,571 +0.13(+0.48%)
Mar 12, 2013 27.00 27.08 26.85 26.91 1,210,438 -0.15(-0.55%)
Mar 11, 2013 26.88 27.09 26.84 27.06 1,965,006 +0.21(+0.78%)
Mar 08, 2013 26.93 27.02 26.74 26.85 5,106,197 +0.10(+0.37%)
Mar 07, 2013 26.39 26.78 26.39 26.75 1,631,970 +0.29(+1.10%)
Mar 06, 2013 26.48 26.54 26.38 26.46 1,352,849 +0.11(+0.42%)
Mar 05, 2013 26.28 26.52 26.26 26.35 1,764,984 +0.12(+0.46%)
Mar 04, 2013 25.95 26.26 25.87 26.23 2,018,279 +0.23(+0.88%)
Mar 01, 2013 25.84 26.08 25.62 26.00 1,694,408 +0.00(+0.00%)
Feb 28, 2013 25.87 26.16 25.85 26.00 1,877,458 +0.09(+0.35%)
Feb 27, 2013 25.57 25.95 25.53 25.91 1,177,269 +0.34(+1.33%)
Feb 26, 2013 25.56 25.65 25.29 25.57 2,012,463 -0.47(-1.80%)
Feb 22, 2013 25.80 26.05 25.80 26.04 1,272,112 +0.29(+1.13%)
Feb 21, 2013 26.00 26.02 25.67 25.75 2,192,674 -0.31(-1.19%)
Feb 20, 2013 26.47 26.48 26.03 26.06 1,224,883 -0.36(-1.36%)
Feb 19, 2013 26.31 26.45 26.25 26.42 1,315,386 +0.20(+0.76%)
Feb 15, 2013 26.32 26.38 26.17 26.22 961,882 -0.09(-0.34%)
Feb 14, 2013 26.33 26.40 26.26 26.31 939,495 -0.07(-0.27%)
Feb 13, 2013 26.46 26.48 26.28 26.38 2,300,552 -0.01(-0.04%)
Feb 12, 2013 26.17 26.43 26.14 26.39 1,231,768 +0.21(+0.80%)
Feb 11, 2013 26.14 26.22 26.01 26.18 1,192,774 +0.09(+0.34%)
Feb 08, 2013 25.97 26.12 25.95 26.09 1,073,784 +0.07(+0.27%)
Feb 07, 2013 26.04 26.14 25.82 26.02 976,637 +0.01(+0.04%)
Feb 06, 2013 25.81 26.01 25.75 26.01 1,526,535 +0.41(+1.60%)
Feb 04, 2013 25.78 25.78 25.52 25.60 1,006,582 -0.25(-0.97%)
Feb 01, 2013 25.71 25.89 25.57 25.85 1,295,981 +0.37(+1.45%)
Jan 31, 2013 25.46 25.54 25.28 25.48 1,687,803 -0.01(-0.04%)
Jan 30, 2013 25.36 25.54 25.28 25.49 1,713,226 +0.11(+0.43%)
Jan 29, 2013 25.30 25.42 25.29 25.38 1,587,000 +0.05(+0.20%)
Jan 28, 2013 25.40 25.40 25.16 25.33 662,700 -0.01(-0.04%)
Jan 25, 2013 25.42 25.42 25.16 25.34 1,230,056 +0.04(+0.16%)
Jan 24, 2013 25.27 25.41 25.19 25.30 1,213,235 +0.09(+0.36%)
Jan 23, 2013 25.34 25.37 25.15 25.21 1,054,951 -0.13(-0.51%)
Jan 22, 2013 25.01 25.34 25.01 25.34 1,356,037 +0.22(+0.88%)
Jan 18, 2013 25.16 25.26 24.95 25.12 1,495,119 -0.08(-0.32%)
Jan 17, 2013 25.12 25.24 25.04 25.20 1,450,805 +0.20(+0.80%)
Jan 16, 2013 24.90 25.05 24.82 25.00 1,367,949 +0.07(+0.28%)
Jan 15, 2013 24.73 24.96 24.68 24.93 1,952,804 +0.13(+0.52%)
Jan 14, 2013 24.78 24.87 24.58 24.80 1,395,786 +0.04(+0.16%)
Jan 11, 2013 24.92 24.97 24.56 24.76 1,908,920 -0.21(-0.84%)
Jan 10, 2013 24.92 24.99 24.76 24.97 1,356,381 +0.24(+0.97%)
Jan 09, 2013 24.96 24.97 24.66 24.73 1,766,128 -0.12(-0.48%)
Jan 08, 2013 24.89 24.96 24.74 24.85 554,705 -0.12(-0.48%)
Jan 07, 2013 24.96 25.00 24.79 24.97 913,256 -0.06(-0.24%)
Jan 04, 2013 24.69 25.06 24.66 25.03 776,997 +0.39(+1.58%)
Jan 03, 2013 24.58 24.69 24.46 24.64 1,475,425 +0.07(+0.28%)
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.