S&P Bank ETF SPDR (NY: KBE )

44.14 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.67 27.76 27.40 27.47 2,519,872 -0.21(-0.76%)
Apr 29, 2015 27.50 27.84 27.42 27.68 2,134,652 +0.16(+0.59%)
Apr 28, 2015 27.21 27.53 27.11 27.52 1,005,259 +0.32(+1.19%)
Apr 27, 2015 27.42 27.59 27.10 27.20 1,294,929 -0.20(-0.74%)
Apr 24, 2015 27.51 27.65 27.34 27.40 874,058 -0.19(-0.70%)
Apr 23, 2015 27.56 27.69 27.45 27.59 887,124 -0.06(-0.23%)
Apr 22, 2015 27.54 27.71 27.27 27.66 1,267,821 +0.18(+0.65%)
Apr 21, 2015 27.47 27.68 27.42 27.48 652,873 +0.01(+0.03%)
Apr 20, 2015 27.29 27.63 27.29 27.47 689,067 +0.19(+0.71%)
Apr 17, 2015 27.52 27.58 27.20 27.28 906,344 -0.40(-1.43%)
Apr 16, 2015 27.61 27.77 27.38 27.67 2,154,840 -0.02(-0.09%)
Apr 15, 2015 27.36 27.81 27.34 27.70 1,759,057 +0.32(+1.18%)
Apr 14, 2015 27.50 27.52 27.20 27.38 709,575 -0.12(-0.44%)
Apr 13, 2015 27.26 27.55 27.25 27.50 1,503,249 +0.23(+0.86%)
Apr 10, 2015 27.18 27.28 27.09 27.26 396,661 +0.03(+0.12%)
Apr 09, 2015 27.20 27.26 27.00 27.23 626,834 +0.02(+0.06%)
Apr 08, 2015 27.20 27.37 27.14 27.21 712,996 +0.02(+0.06%)
Apr 07, 2015 27.12 27.38 27.12 27.20 1,137,488 +0.02(+0.09%)
Apr 06, 2015 26.97 27.25 26.71 27.17 1,904,016 -0.07(-0.27%)
Apr 02, 2015 27.05 27.25 27.25 27.25 562,118 +0.15(+0.57%)
Apr 01, 2015 27.00 27.15 26.83 27.09 814,309 -0.06(-0.21%)
Mar 31, 2015 27.06 27.18 26.98 27.15 2,430,839 -0.07(-0.27%)
Mar 30, 2015 26.91 27.35 26.88 27.22 845,799 +0.44(+1.63%)
Mar 27, 2015 26.85 26.85 26.58 26.78 782,776 -0.06(-0.21%)
Mar 26, 2015 26.72 26.91 26.50 26.84 1,097,049 +0.08(+0.30%)
Mar 25, 2015 27.24 27.24 26.73 26.76 1,776,951 -0.46(-1.70%)
Mar 24, 2015 27.25 27.37 27.16 27.22 1,270,030 -0.13(-0.47%)
Mar 23, 2015 27.59 27.64 27.28 27.35 1,634,841 -0.20(-0.73%)
Mar 20, 2015 27.25 27.56 27.21 27.55 1,079,949 +0.39(+1.45%)
Mar 19, 2015 27.42 27.42 26.93 27.16 2,280,653 -0.23(-0.83%)
Mar 18, 2015 27.59 27.73 27.21 27.38 2,087,943 -0.18(-0.64%)
Mar 17, 2015 27.26 27.57 27.21 27.56 1,575,320 +0.12(+0.44%)
Mar 16, 2015 27.58 27.59 27.32 27.44 1,047,899 +0.05(+0.18%)
Mar 13, 2015 27.57 27.57 27.09 27.39 1,249,388 -0.18(-0.64%)
Mar 12, 2015 27.12 27.59 26.94 27.57 2,684,591 +0.65(+2.40%)
Mar 11, 2015 26.80 26.94 26.68 26.92 2,381,401 +0.25(+0.94%)
Mar 10, 2015 26.93 27.02 26.67 26.67 1,164,094 -0.56(-2.05%)
Mar 09, 2015 27.07 27.28 27.03 27.23 1,138,323 +0.19(+0.69%)
Mar 06, 2015 26.99 27.47 26.89 27.05 2,930,119 +0.17(+0.63%)
Mar 05, 2015 26.76 26.89 26.54 26.88 773,227 +0.11(+0.42%)
Mar 04, 2015 26.86 26.90 26.67 26.76 641,956 -0.14(-0.51%)
Mar 03, 2015 26.84 27.01 26.81 26.90 1,277,679 -0.05(-0.18%)
Mar 02, 2015 26.80 26.98 26.65 26.95 1,518,459 +0.23(+0.88%)
Feb 27, 2015 26.81 26.91 26.71 26.71 1,142,565 -0.18(-0.66%)
Feb 26, 2015 26.79 26.92 26.72 26.89 819,809 +0.08(+0.30%)
Feb 25, 2015 26.87 26.91 26.75 26.81 619,618 -0.06(-0.21%)
Feb 24, 2015 26.77 27.05 26.70 26.87 1,548,603 +0.15(+0.57%)
Feb 23, 2015 26.71 26.71 26.52 26.71 1,351,598 -0.06(-0.24%)
Feb 20, 2015 26.51 26.79 26.19 26.78 1,193,046 +0.23(+0.85%)
Feb 19, 2015 26.45 26.63 26.24 26.55 1,364,744 -0.02(-0.09%)
Feb 18, 2015 26.86 26.95 26.50 26.58 1,339,923 -0.45(-1.67%)
Feb 17, 2015 26.81 27.03 26.69 27.03 2,587,929 +0.18(+0.66%)
Feb 13, 2015 26.91 26.85 26.85 26.85 1,456,166 +0.08(+0.30%)
Feb 12, 2015 26.41 26.80 26.33 26.77 1,786,276 +0.48(+1.84%)
Feb 11, 2015 26.39 26.39 26.14 26.29 1,618,691 -0.13(-0.49%)
Feb 10, 2015 26.43 26.46 26.14 26.42 1,459,784 +0.16(+0.62%)
Feb 09, 2015 26.27 26.46 26.20 26.25 1,924,118 -0.23(-0.88%)
Feb 06, 2015 26.34 26.73 26.24 26.49 4,182,305 +0.44(+1.70%)
Feb 05, 2015 25.75 26.07 25.71 26.04 1,534,117 +0.48(+1.86%)
Feb 04, 2015 25.61 25.79 25.54 25.57 1,687,766 -0.14(-0.53%)
Feb 03, 2015 25.33 25.75 25.24 25.71 4,378,145 +0.57(+2.25%)
Feb 02, 2015 24.60 25.20 24.52 25.14 1,893,728 +0.65(+2.67%)
Jan 30, 2015 24.43 24.86 24.43 24.49 1,870,156 -0.31(-1.24%)
Jan 29, 2015 24.50 24.83 24.37 24.79 3,277,609 +0.32(+1.32%)
Jan 28, 2015 25.28 25.29 24.47 24.47 2,956,665 -0.66(-2.63%)
Jan 27, 2015 25.14 25.32 24.96 25.13 2,239,433 -0.27(-1.05%)
Jan 26, 2015 25.12 25.42 24.94 25.40 1,668,275 +0.27(+1.09%)
Jan 23, 2015 25.41 25.54 25.10 25.12 2,808,494 -0.33(-1.30%)
Jan 22, 2015 24.66 25.48 24.60 25.45 12,459,844 +1.06(+4.33%)
Jan 21, 2015 24.39 24.65 24.29 24.40 2,669,732 +0.00(+0.00%)
Jan 20, 2015 24.75 24.75 24.26 24.40 3,686,267 -0.19(-0.76%)
Jan 16, 2015 24.24 24.61 24.16 24.58 1,852,971 +0.37(+1.53%)
Jan 15, 2015 24.60 24.62 24.16 24.21 2,410,198 -0.36(-1.45%)
Jan 14, 2015 24.51 24.70 24.17 24.57 4,274,869 -0.38(-1.52%)
Jan 13, 2015 25.24 25.48 24.76 24.95 7,105,840 -0.18(-0.71%)
Jan 12, 2015 25.37 25.44 25.08 25.12 1,903,035 -0.31(-1.24%)
Jan 09, 2015 26.16 26.16 25.43 25.44 1,162,382 -0.65(-2.51%)
Jan 08, 2015 25.86 26.14 25.84 26.09 1,018,306 +0.45(+1.76%)
Jan 07, 2015 25.83 25.83 25.39 25.64 983,986 +0.16(+0.63%)
Jan 06, 2015 26.07 26.24 25.37 25.48 2,166,623 -0.68(-2.59%)
Jan 05, 2015 26.71 26.79 26.10 26.16 1,802,043 -0.72(-2.67%)
Jan 02, 2015 27.18 27.28 26.59 26.88 1,178,225 -0.21(-0.77%)
Dec 31, 2014 27.47 27.09 27.09 27.09 817,885 -0.23(-0.83%)
Dec 30, 2014 27.30 27.47 27.20 27.31 1,305,627 -0.07(-0.27%)
Dec 29, 2014 27.02 27.54 27.02 27.38 1,956,564 +0.23(+0.83%)
Dec 26, 2014 27.17 27.29 27.12 27.16 345,324 +0.02(+0.06%)
Dec 24, 2014 27.18 27.14 27.14 27.14 387,699 -0.04(-0.15%)
Dec 23, 2014 26.97 27.26 26.93 27.18 601,855 +0.25(+0.93%)
Dec 22, 2014 27.05 27.05 26.75 26.93 990,396 -0.02(-0.09%)
Dec 19, 2014 27.07 27.07 26.84 26.96 1,195,731 -0.03(-0.13%)
Dec 18, 2014 26.75 26.99 26.70 26.99 1,775,316 +0.50(+1.88%)
Dec 17, 2014 26.00 26.52 25.90 26.49 3,107,816 +0.59(+2.30%)
Dec 16, 2014 25.87 26.29 25.72 25.90 2,222,720 -0.08(-0.31%)
Dec 15, 2014 26.36 26.40 25.86 25.98 2,750,357 -0.19(-0.74%)
Dec 12, 2014 26.42 26.52 26.16 26.17 1,970,550 -0.39(-1.45%)
Dec 11, 2014 26.61 26.81 26.50 26.56 1,612,866 +0.08(+0.30%)
Dec 10, 2014 27.06 27.23 26.45 26.48 6,037,120 -0.76(-2.77%)
Dec 09, 2014 26.68 27.26 26.68 27.23 1,157,289 +0.16(+0.59%)
Dec 08, 2014 27.09 27.35 26.92 27.07 1,250,292 -0.06(-0.21%)
Dec 05, 2014 26.84 27.21 26.82 27.13 1,237,633 +0.46(+1.72%)
Dec 04, 2014 26.70 26.71 26.53 26.67 1,095,048 -0.02(-0.09%)
Dec 03, 2014 26.41 26.73 26.36 26.69 1,243,201 +0.27(+1.03%)
Dec 02, 2014 26.17 26.61 26.16 26.42 1,604,769 +0.26(+0.98%)
Dec 01, 2014 26.55 26.60 26.07 26.16 1,102,453 -0.47(-1.75%)
Nov 28, 2014 27.06 27.14 26.61 26.63 772,132 -0.44(-1.63%)
Nov 26, 2014 26.94 27.07 27.07 27.07 998,356 +0.06(+0.24%)
Nov 25, 2014 27.05 27.08 26.89 27.01 869,763 +0.02(+0.09%)
Nov 24, 2014 26.82 27.02 26.79 26.98 1,458,542 +0.24(+0.90%)
Nov 21, 2014 27.17 27.17 26.68 26.74 642,265 -0.14(-0.51%)
Nov 20, 2014 26.55 26.88 26.53 26.88 875,053 +0.19(+0.72%)
Nov 19, 2014 26.83 26.87 26.52 26.69 1,030,282 -0.18(-0.69%)
Nov 18, 2014 26.81 26.98 26.79 26.87 820,249 +0.06(+0.21%)
Nov 17, 2014 26.86 26.89 26.71 26.81 493,015 -0.05(-0.18%)
Nov 14, 2014 27.01 27.06 26.82 26.86 597,740 -0.14(-0.51%)
Nov 13, 2014 27.19 27.23 26.94 27.00 574,758 -0.24(-0.88%)
Nov 12, 2014 26.88 27.27 26.88 27.24 820,598 +0.31(+1.16%)
Nov 11, 2014 26.94 26.99 26.86 26.93 816,686 +0.00(+0.00%)
Nov 10, 2014 26.83 26.97 26.66 26.93 992,311 +0.14(+0.51%)
Nov 07, 2014 26.70 26.84 26.57 26.79 1,449,033 +0.06(+0.21%)
Nov 06, 2014 26.55 26.75 26.45 26.73 2,483,313 +0.19(+0.73%)
Nov 05, 2014 26.53 26.57 26.38 26.54 581,405 +0.18(+0.70%)
Nov 04, 2014 26.37 26.45 26.16 26.36 983,195 -0.12(-0.46%)
Nov 03, 2014 26.51 26.70 26.40 26.48 1,009,253 -0.08(-0.30%)
Oct 31, 2014 26.49 26.58 26.31 26.56 1,229,988 +0.41(+1.57%)
Oct 30, 2014 25.99 26.26 25.89 26.15 1,442,445 +0.09(+0.34%)
Oct 29, 2014 25.75 26.12 25.63 26.06 2,217,619 +0.28(+1.09%)
Oct 28, 2014 25.37 25.80 25.23 25.78 2,126,779 +0.51(+2.03%)
Oct 27, 2014 25.00 25.27 25.16 25.26 1,225,345 +0.10(+0.41%)
Oct 24, 2014 25.03 25.21 25.02 25.16 1,219,593 +0.07(+0.29%)
Oct 23, 2014 25.20 25.36 25.06 25.09 2,151,137 +0.14(+0.58%)
Oct 22, 2014 25.17 25.34 24.94 24.94 1,548,688 -0.20(-0.80%)
Oct 21, 2014 24.82 25.23 24.76 25.14 1,993,324 +0.51(+2.05%)
Oct 20, 2014 24.48 24.70 24.48 24.64 1,783,831 +0.10(+0.43%)
Oct 17, 2014 24.80 24.80 24.40 24.53 2,438,880 +0.08(+0.33%)
Oct 16, 2014 23.79 24.49 23.69 24.45 3,551,886 +0.31(+1.30%)
Oct 15, 2014 24.76 24.41 23.69 24.14 3,642,107 -0.62(-2.50%)
Oct 14, 2014 24.76 25.03 24.65 24.76 1,950,278 +0.13(+0.52%)
Oct 13, 2014 24.69 24.95 24.61 24.63 2,723,170 -0.02(-0.10%)
Oct 10, 2014 24.91 25.12 24.65 24.65 3,289,360 -0.22(-0.90%)
Oct 09, 2014 25.53 25.53 24.88 24.88 2,152,226 -0.65(-2.55%)
Oct 08, 2014 25.06 25.56 25.04 25.53 1,350,679 +0.44(+1.76%)
Oct 07, 2014 25.36 25.46 25.08 25.09 1,492,057 -0.42(-1.64%)
Oct 06, 2014 25.80 25.87 25.51 25.51 742,905 -0.22(-0.84%)
Oct 03, 2014 25.70 25.84 25.56 25.72 1,791,306 +0.27(+1.04%)
Oct 02, 2014 25.21 25.58 25.12 25.46 1,681,580 +0.10(+0.41%)
Oct 01, 2014 25.59 25.67 25.28 25.35 1,944,361 -0.28(-1.10%)
Sep 30, 2014 25.80 25.84 25.58 25.63 4,412,295 -0.14(-0.53%)
Sep 29, 2014 25.59 25.83 25.54 25.77 591,014 -0.08(-0.31%)
Sep 26, 2014 25.80 25.87 25.70 25.85 1,076,583 +0.10(+0.41%)
Sep 25, 2014 26.04 26.06 25.68 25.75 755,259 -0.36(-1.38%)
Sep 24, 2014 26.16 26.16 25.94 26.11 838,873 +0.03(+0.12%)
Sep 23, 2014 26.28 26.41 26.07 26.08 890,292 -0.31(-1.19%)
Sep 22, 2014 26.66 26.71 26.36 26.39 557,737 -0.32(-1.20%)
Sep 19, 2014 26.93 27.09 26.69 26.71 1,112,988 -0.16(-0.59%)
Sep 18, 2014 26.64 27.00 26.63 26.87 1,354,563 +0.34(+1.27%)
Sep 17, 2014 26.40 26.73 26.36 26.53 2,037,914 +0.13(+0.48%)
Sep 16, 2014 26.48 26.64 26.32 26.40 1,460,997 -0.12(-0.45%)
Sep 15, 2014 26.61 26.67 26.44 26.52 847,065 -0.13(-0.48%)
Sep 12, 2014 26.56 26.78 26.50 26.65 1,456,672 +0.12(+0.45%)
Sep 11, 2014 26.28 26.57 26.28 26.53 1,262,856 +0.15(+0.58%)
Sep 10, 2014 26.10 26.44 26.09 26.38 561,644 +0.29(+1.10%)
Sep 09, 2014 26.24 26.24 26.02 26.09 612,722 -0.24(-0.91%)
Sep 08, 2014 26.08 26.34 26.08 26.33 967,066 +0.06(+0.24%)
Sep 05, 2014 26.21 26.27 26.00 26.27 923,590 +0.03(+0.12%)
Sep 04, 2014 26.28 26.47 26.18 26.24 1,191,243 +0.02(+0.09%)
Sep 03, 2014 26.41 26.46 26.17 26.21 493,571 -0.10(-0.37%)
Sep 02, 2014 26.17 26.39 26.13 26.31 802,668 +0.20(+0.77%)
Aug 29, 2014 25.97 26.11 26.11 26.11 366,182 +0.14(+0.55%)
Aug 28, 2014 26.00 26.05 25.84 25.96 1,361,078 -0.10(-0.40%)
Aug 27, 2014 26.24 26.35 26.06 26.07 562,279 -0.18(-0.67%)
Aug 26, 2014 26.17 26.26 26.14 26.24 743,734 +0.14(+0.52%)
Aug 25, 2014 26.14 26.20 26.00 26.11 528,036 +0.13(+0.49%)
Aug 22, 2014 26.00 26.12 25.88 25.98 830,567 -0.02(-0.06%)
Aug 21, 2014 25.66 26.04 25.61 26.00 1,710,253 +0.34(+1.31%)
Aug 20, 2014 25.64 25.69 25.51 25.66 628,614 +0.02(+0.06%)
Aug 19, 2014 25.64 25.74 25.59 25.64 688,977 +0.01(+0.03%)
Aug 18, 2014 25.40 25.66 25.40 25.64 800,910 +0.35(+1.39%)
Aug 15, 2014 25.50 25.56 25.13 25.28 1,426,331 -0.07(-0.28%)
Aug 14, 2014 25.39 25.48 25.36 25.36 553,447 +0.01(+0.03%)
Aug 13, 2014 25.24 25.40 25.21 25.35 616,172 +0.18(+0.73%)
Aug 12, 2014 25.12 25.32 25.06 25.16 534,482 -0.05(-0.19%)
Aug 11, 2014 25.26 25.36 25.13 25.21 882,366 +0.05(+0.19%)
Aug 08, 2014 25.01 25.14 24.96 25.16 1,238,167 +0.17(+0.67%)
Aug 07, 2014 25.28 25.32 24.94 25.00 1,032,165 -0.19(-0.76%)
Aug 06, 2014 24.91 25.28 24.91 25.19 1,579,001 +0.13(+0.51%)
Aug 05, 2014 25.09 25.32 24.99 25.06 913,016 -0.15(-0.60%)
Aug 04, 2014 25.20 25.36 24.99 25.21 1,368,308 +0.02(+0.06%)
Aug 01, 2014 25.40 25.61 25.07 25.20 1,501,898 -0.38(-1.47%)
Jul 31, 2014 25.71 25.96 25.56 25.57 3,720,981 -0.47(-1.81%)
Jul 30, 2014 25.96 26.21 25.88 26.04 872,760 +0.18(+0.71%)
Jul 29, 2014 25.96 26.07 25.85 25.86 798,298 -0.04(-0.15%)
Jul 28, 2014 26.20 26.20 25.84 25.90 810,462 -0.27(-1.04%)
Jul 25, 2014 26.07 26.20 25.97 26.17 743,573 +0.02(+0.09%)
Jul 24, 2014 25.93 26.20 25.91 26.15 929,113 +0.26(+1.02%)
Jul 23, 2014 25.80 25.90 25.72 25.88 853,602 +0.07(+0.28%)
Jul 22, 2014 25.92 26.04 25.80 25.81 1,352,813 -0.04(-0.15%)
Jul 21, 2014 25.75 25.90 25.70 25.85 1,596,103 -0.06(-0.25%)
Jul 18, 2014 25.79 26.04 25.70 25.92 1,066,691 +0.22(+0.84%)
Jul 17, 2014 26.08 26.13 25.64 25.70 2,383,960 -0.50(-1.92%)
Jul 16, 2014 26.70 26.71 26.18 26.20 1,126,860 -0.44(-1.65%)
Jul 15, 2014 26.45 26.67 26.40 26.64 2,037,265 +0.30(+1.12%)
Jul 14, 2014 26.57 26.62 26.34 26.35 1,247,235 +0.01(+0.03%)
Jul 11, 2014 26.26 26.40 26.08 26.34 1,773,758 -0.06(-0.24%)
Jul 10, 2014 26.16 26.52 26.00 26.40 1,447,325 -0.16(-0.60%)
Jul 09, 2014 26.64 26.74 26.55 26.56 887,390 +0.02(+0.09%)
Jul 08, 2014 26.79 26.83 26.47 26.54 1,232,024 -0.36(-1.34%)
Jul 07, 2014 26.99 27.06 26.84 26.90 1,047,986 -0.20(-0.74%)
Jul 03, 2014 26.97 27.10 27.10 27.10 713,867 +0.32(+1.19%)
Jul 02, 2014 26.96 27.06 26.76 26.78 934,807 -0.19(-0.71%)
Jul 01, 2014 26.84 27.20 26.79 26.97 2,976,284 +0.23(+0.87%)
Jun 30, 2014 26.64 26.77 26.55 26.74 1,070,478 +0.05(+0.18%)
Jun 27, 2014 26.52 26.75 26.51 26.69 512,180 +0.05(+0.18%)
Jun 26, 2014 26.63 26.66 26.29 26.64 1,327,851 -0.01(-0.03%)
Jun 25, 2014 26.40 26.68 26.18 26.65 872,835 +0.15(+0.57%)
Jun 24, 2014 26.60 26.93 26.47 26.50 740,164 -0.22(-0.81%)
Jun 23, 2014 26.72 26.82 26.63 26.72 447,677 -0.02(-0.09%)
Jun 20, 2014 26.71 26.83 26.64 26.74 775,728 +0.09(+0.35%)
Jun 19, 2014 26.77 26.80 26.52 26.65 1,545,493 -0.11(-0.42%)
Jun 18, 2014 26.60 26.81 26.50 26.76 1,164,688 +0.11(+0.42%)
Jun 17, 2014 26.16 26.78 26.16 26.65 965,561 +0.45(+1.70%)
Jun 16, 2014 26.27 26.31 26.11 26.20 814,810 -0.16(-0.60%)
Jun 13, 2014 26.44 26.65 26.30 26.36 1,280,971 -0.03(-0.12%)
Jun 12, 2014 26.45 26.58 26.31 26.39 1,366,628 -0.14(-0.51%)
Jun 11, 2014 26.62 26.67 26.44 26.53 1,800,997 -0.22(-0.83%)
Jun 10, 2014 26.70 26.81 26.61 26.75 983,938 +0.31(+1.18%)
Jun 06, 2014 26.26 26.55 26.24 26.44 1,778,235 +0.25(+0.94%)
Jun 05, 2014 25.74 26.24 25.74 26.19 1,415,374 +0.34(+1.33%)
Jun 04, 2014 25.80 25.91 25.69 25.85 1,306,463 +0.06(+0.22%)
Jun 03, 2014 25.57 25.88 25.57 25.79 1,625,059 +0.11(+0.43%)
Jun 02, 2014 25.56 25.69 25.28 25.68 918,343 +0.23(+0.91%)
May 30, 2014 25.37 25.60 25.37 25.45 1,391,601 +0.02(+0.09%)
May 29, 2014 25.48 25.51 25.30 25.43 679,847 +0.04(+0.16%)
May 28, 2014 25.49 25.49 25.27 25.39 1,502,227 -0.10(-0.41%)
May 27, 2014 25.38 25.66 25.34 25.49 1,793,566 +0.18(+0.69%)
May 23, 2014 25.16 25.32 25.32 25.32 638,327 +0.09(+0.36%)
May 22, 2014 25.03 25.24 25.03 25.22 318,232 +0.14(+0.56%)
May 21, 2014 24.99 25.25 24.92 25.08 981,071 +0.17(+0.67%)
May 20, 2014 25.05 25.09 24.75 24.92 2,029,380 -0.17(-0.67%)
May 19, 2014 24.66 25.10 24.65 25.08 1,267,528 +0.35(+1.42%)
May 16, 2014 24.77 24.82 24.56 24.73 940,308 -0.08(-0.32%)
May 15, 2014 24.96 24.96 24.39 24.81 2,006,161 -0.22(-0.86%)
May 14, 2014 25.43 25.45 24.97 25.03 940,936 -0.47(-1.84%)
May 13, 2014 25.71 25.74 25.50 25.50 947,143 -0.18(-0.71%)
May 12, 2014 25.35 25.73 25.29 25.68 1,840,797 +0.40(+1.58%)
May 09, 2014 25.21 25.28 25.00 25.28 614,612 +0.05(+0.19%)
May 08, 2014 25.12 25.48 25.12 25.24 1,417,320 +0.00(+0.00%)
May 07, 2014 25.05 25.26 24.87 25.24 1,418,200 +0.24(+0.96%)
May 06, 2014 25.31 25.34 24.98 25.00 834,700 -0.37(-1.48%)
May 05, 2014 25.33 25.49 25.20 25.37 613,833 -0.20(-0.78%)
May 02, 2014 25.52 25.90 25.50 25.57 987,900 +0.11(+0.44%)
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.