FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.00 29.00 28.31 28.32 4,231,586 -0.65(-2.24%)
Feb 26, 2016 28.76 29.22 28.55 28.97 4,298,997 +0.57(+2.01%)
Feb 25, 2016 28.09 28.46 27.96 28.40 2,710,273 +0.39(+1.39%)
Feb 24, 2016 27.71 28.06 27.22 28.01 7,489,457 -0.14(-0.50%)
Feb 23, 2016 28.88 28.88 27.98 28.15 2,491,783 -0.74(-2.56%)
Feb 22, 2016 28.73 28.98 28.69 28.89 1,682,686 +0.52(+1.83%)
Feb 19, 2016 28.12 28.45 27.97 28.37 3,449,358 +0.15(+0.53%)
Feb 18, 2016 28.79 28.81 28.05 28.22 4,385,538 -0.49(-1.71%)
Feb 17, 2016 28.86 29.10 28.58 28.71 4,688,215 +0.15(+0.53%)
Feb 16, 2016 28.38 28.81 27.93 28.56 8,712,353 +0.76(+2.73%)
Feb 12, 2016 27.04 27.80 27.80 27.80 6,901,000 +1.28(+4.83%)
Feb 11, 2016 26.78 26.99 26.28 26.52 5,562,810 -1.01(-3.67%)
Feb 10, 2016 28.02 28.34 27.53 27.53 7,243,702 -0.22(-0.79%)
Feb 09, 2016 27.19 27.96 27.15 27.75 5,395,736 +0.05(+0.18%)
Feb 08, 2016 28.01 28.20 27.36 27.70 3,433,491 -0.89(-3.11%)
Feb 05, 2016 29.06 29.32 28.50 28.59 2,647,473 -0.41(-1.41%)
Feb 04, 2016 28.56 29.32 28.53 29.00 3,359,462 +0.35(+1.22%)
Feb 03, 2016 28.67 28.73 27.62 28.65 7,352,290 +0.16(+0.56%)
Feb 02, 2016 28.99 28.99 28.30 28.49 4,180,954 -0.88(-3.00%)
Feb 01, 2016 29.35 29.55 29.11 29.37 2,546,459 -0.19(-0.64%)
Jan 29, 2016 29.00 29.56 28.93 29.56 2,629,567 +0.59(+2.04%)
Jan 28, 2016 29.00 29.34 28.84 28.97 4,272,728 +0.31(+1.08%)
Jan 27, 2016 28.35 29.33 28.20 28.66 7,168,738 +0.27(+0.95%)
Jan 26, 2016 27.73 28.44 27.73 28.39 5,487,544 +0.76(+2.75%)
Jan 25, 2016 28.64 28.74 27.59 27.63 4,374,902 -1.14(-3.96%)
Jan 22, 2016 28.78 28.97 28.61 28.77 3,772,453 +0.40(+1.41%)
Jan 21, 2016 28.85 29.17 28.37 28.37 9,289,516 -0.52(-1.80%)
Jan 20, 2016 28.69 29.17 28.04 28.89 4,461,850 -0.35(-1.20%)
Jan 19, 2016 29.91 29.93 29.05 29.24 3,805,561 -0.30(-1.02%)
Jan 15, 2016 29.30 29.54 29.54 29.54 4,303,100 -0.69(-2.28%)
Jan 14, 2016 30.09 30.44 29.57 30.23 6,889,294 +0.34(+1.14%)
Jan 13, 2016 31.15 31.18 29.72 29.89 3,619,217 -1.06(-3.42%)
Jan 12, 2016 31.20 31.20 30.43 30.95 2,358,781 +0.10(+0.32%)
Jan 11, 2016 31.11 31.20 30.57 30.85 2,886,295 -0.02(-0.06%)
Jan 08, 2016 31.82 31.83 30.83 30.87 2,245,285 -0.64(-2.03%)
Jan 07, 2016 31.91 32.16 31.45 31.51 4,530,935 -1.00(-3.08%)
Jan 06, 2016 32.38 32.77 32.32 32.51 2,146,998 -0.48(-1.45%)
Jan 05, 2016 33.13 33.31 32.79 32.99 2,935,349 -0.06(-0.18%)
Jan 04, 2016 33.24 33.35 32.73 33.05 4,414,413 -0.77(-2.28%)
Dec 31, 2015 33.92 33.82 33.82 33.82 2,125,300 -0.35(-1.02%)
Dec 30, 2015 34.40 34.54 34.14 34.17 4,808,270 -0.39(-1.13%)
Dec 29, 2015 34.44 34.66 34.31 34.56 1,550,792 +0.32(+0.93%)
Dec 28, 2015 34.23 34.26 33.79 34.24 548,863 -0.12(-0.35%)
Dec 24, 2015 34.27 34.36 34.36 34.36 359,700 +0.06(+0.17%)
Dec 23, 2015 33.85 34.30 33.85 34.30 1,057,341 +0.52(+1.54%)
Dec 22, 2015 33.88 33.91 33.34 33.78 2,435,708 +0.16(+0.48%)
Dec 21, 2015 33.62 33.79 33.27 33.62 1,916,071 +0.19(+0.57%)
Dec 18, 2015 33.90 33.91 33.32 33.43 4,519,243 -0.87(-2.54%)
Dec 17, 2015 35.05 35.05 34.26 34.30 3,013,161 -0.57(-1.63%)
Dec 16, 2015 34.84 35.00 34.16 34.87 4,451,906 +0.33(+0.96%)
Dec 15, 2015 34.02 34.70 33.95 34.54 2,486,645 +0.90(+2.68%)
Dec 14, 2015 33.89 33.99 33.32 33.64 2,711,815 -0.12(-0.36%)
Dec 11, 2015 33.99 34.16 33.54 33.76 2,047,971 -0.79(-2.29%)
Dec 10, 2015 34.30 34.90 34.14 34.55 1,524,488 +0.19(+0.55%)
Dec 09, 2015 34.64 35.06 34.14 34.36 2,125,782 -0.52(-1.49%)
Dec 08, 2015 35.19 35.29 34.76 34.88 1,939,893 -0.66(-1.86%)
Dec 07, 2015 36.14 36.21 35.35 35.54 1,924,474 -0.69(-1.90%)
Dec 04, 2015 35.59 36.32 35.42 36.23 2,198,710 +0.79(+2.23%)
Dec 03, 2015 36.29 36.31 35.37 35.44 2,799,085 -0.53(-1.47%)
Dec 02, 2015 36.66 36.68 35.93 35.97 1,311,564 -0.60(-1.64%)
Dec 01, 2015 36.57 36.69 36.23 36.57 1,371,355 +0.19(+0.52%)
Nov 30, 2015 36.53 36.57 36.24 36.38 1,561,090 -0.01(-0.03%)
Nov 27, 2015 36.44 36.44 36.10 36.39 4,287,629 +0.05(+0.14%)
Nov 25, 2015 36.30 36.34 36.34 36.34 2,518,100 +0.02(+0.06%)
Nov 24, 2015 35.94 36.39 35.85 36.32 1,372,038 +0.15(+0.41%)
Nov 23, 2015 36.20 36.44 36.08 36.17 988,151 +0.04(+0.11%)
Nov 20, 2015 36.17 36.29 35.97 36.13 1,517,471 +0.13(+0.36%)
Nov 19, 2015 36.07 36.17 35.70 36.00 1,448,977 -0.10(-0.28%)
Nov 18, 2015 35.74 36.12 35.40 36.10 1,816,004 +0.59(+1.66%)
Nov 17, 2015 35.49 35.94 35.32 35.51 1,866,428 +0.08(+0.23%)
Nov 16, 2015 34.99 35.43 34.72 35.43 1,586,467 +0.43(+1.23%)
Nov 13, 2015 35.28 35.45 34.89 35.00 2,229,973 -0.40(-1.13%)
Nov 12, 2015 35.98 35.99 35.37 35.40 1,547,343 -0.73(-2.02%)
Nov 11, 2015 36.67 36.76 36.08 36.13 4,254,172 -0.26(-0.71%)
Nov 10, 2015 36.31 36.51 35.98 36.39 992,555 +0.02(+0.05%)
Nov 09, 2015 36.76 36.76 36.11 36.37 3,080,340 -0.22(-0.60%)
Nov 06, 2015 36.41 36.82 36.16 36.59 3,829,578 +0.99(+2.78%)
Nov 05, 2015 35.16 35.74 35.01 35.60 1,816,603 +0.49(+1.40%)
Nov 04, 2015 35.12 35.24 34.97 35.11 2,358,885 +0.03(+0.09%)
Nov 03, 2015 35.00 35.26 34.84 35.08 1,442,555 +0.05(+0.14%)
Nov 02, 2015 34.69 35.16 34.60 35.03 3,626,255 +0.54(+1.57%)
Oct 30, 2015 35.16 35.16 34.29 34.49 2,454,359 -0.64(-1.82%)
Oct 29, 2015 35.40 35.63 35.12 35.13 2,042,368 -0.33(-0.93%)
Oct 28, 2015 34.41 35.46 34.21 35.46 2,545,361 +1.25(+3.65%)
Oct 27, 2015 34.70 34.70 33.99 34.21 1,014,514 -0.37(-1.07%)
Oct 26, 2015 34.70 34.78 34.33 34.58 1,146,046 -0.17(-0.49%)
Oct 23, 2015 34.33 34.78 34.24 34.75 2,215,782 +0.67(+1.97%)
Oct 22, 2015 33.71 34.39 33.66 34.08 2,406,073 +0.60(+1.79%)
Oct 21, 2015 34.06 34.24 33.48 33.48 1,151,266 -0.56(-1.65%)
Oct 20, 2015 33.64 34.12 33.64 34.04 831,907 +0.37(+1.10%)
Oct 19, 2015 33.53 33.91 33.51 33.67 536,769 +0.00(+0.00%)
Oct 16, 2015 33.81 33.85 33.49 33.67 647,215 -0.03(-0.09%)
Oct 15, 2015 33.42 33.71 33.13 33.70 857,001 +0.59(+1.78%)
Oct 14, 2015 34.06 34.06 33.01 33.11 1,546,596 -0.86(-2.53%)
Oct 13, 2015 34.09 34.32 33.92 33.97 2,362,822 -0.25(-0.73%)
Oct 12, 2015 33.96 34.25 33.83 34.22 989,773 +0.24(+0.71%)
Oct 09, 2015 34.43 34.56 33.89 33.98 1,598,262 -0.41(-1.19%)
Oct 08, 2015 33.91 34.40 33.87 34.39 704,648 +0.28(+0.82%)
Oct 07, 2015 33.87 34.18 33.68 34.11 1,769,492 +0.47(+1.40%)
Oct 06, 2015 33.68 33.80 33.43 33.64 3,917,245 -0.01(-0.03%)
Oct 05, 2015 33.14 33.71 33.07 33.65 1,055,507 +0.72(+2.19%)
Oct 02, 2015 32.30 32.93 31.77 32.93 2,536,712 -0.33(-0.99%)
Oct 01, 2015 33.23 33.36 32.86 33.26 1,451,244 +0.02(+0.06%)
Sep 30, 2015 33.15 33.27 32.91 33.24 640,142 +0.46(+1.40%)
Sep 29, 2015 32.99 32.99 32.58 32.78 1,066,652 +0.03(+0.09%)
Sep 28, 2015 33.18 33.24 32.68 32.75 1,599,612 -0.62(-1.86%)
Sep 25, 2015 33.63 33.68 33.26 33.37 1,082,656 +0.33(+1.00%)
Sep 24, 2015 32.66 33.08 32.46 33.04 1,331,093 +0.11(+0.33%)
Sep 23, 2015 32.84 33.18 32.70 32.93 842,662 +0.18(+0.55%)
Sep 22, 2015 32.63 32.92 32.48 32.75 1,218,879 -0.36(-1.09%)
Sep 21, 2015 32.91 33.30 32.81 33.11 987,822 +0.43(+1.32%)
Sep 18, 2015 33.07 33.07 32.55 32.68 2,781,108 -0.94(-2.80%)
Sep 17, 2015 34.40 34.70 33.47 33.62 3,507,487 -0.78(-2.27%)
Sep 16, 2015 34.42 34.42 33.95 34.40 1,346,929 +0.13(+0.38%)
Sep 15, 2015 33.95 34.38 33.90 34.27 475,374 +0.44(+1.30%)
Sep 14, 2015 33.67 34.03 33.60 33.83 479,881 +0.09(+0.27%)
Sep 11, 2015 33.55 33.75 33.39 33.74 754,154 +0.00(+0.00%)
Sep 10, 2015 33.47 33.94 33.31 33.74 744,704 +0.28(+0.84%)
Sep 09, 2015 34.12 34.23 33.42 33.46 851,273 -0.33(-0.98%)
Sep 08, 2015 33.32 33.80 33.30 33.79 893,340 +0.88(+2.67%)
Sep 04, 2015 32.87 32.91 32.91 32.91 1,542,200 -0.33(-0.99%)
Sep 03, 2015 33.07 33.52 32.89 33.24 1,172,364 +0.31(+0.94%)
Sep 02, 2015 32.68 32.96 32.36 32.93 1,476,792 +0.54(+1.67%)
Sep 01, 2015 32.79 33.23 32.16 32.39 2,784,431 -1.41(-4.17%)
Aug 31, 2015 33.27 33.89 33.27 33.80 1,189,393 +0.13(+0.39%)
Aug 28, 2015 33.40 33.80 33.40 33.67 1,797,354 +0.05(+0.15%)
Aug 27, 2015 33.29 33.80 33.01 33.62 2,305,111 +0.82(+2.50%)
Aug 26, 2015 32.24 32.86 31.84 32.80 3,500,916 +1.19(+3.76%)
Aug 25, 2015 32.82 33.43 31.61 31.61 2,944,535 -0.56(-1.74%)
Aug 24, 2015 31.67 33.24 30.00 32.17 3,497,247 -1.71(-5.05%)
Aug 21, 2015 34.03 34.41 33.88 33.88 2,761,669 -0.64(-1.85%)
Aug 20, 2015 35.25 35.25 34.52 34.52 2,481,437 -1.01(-2.84%)
Aug 19, 2015 35.85 35.98 35.53 35.53 2,577,173 -0.51(-1.42%)
Aug 18, 2015 36.18 36.31 35.88 36.04 3,238,511 -0.04(-0.11%)
Aug 17, 2015 35.93 36.32 35.64 36.08 5,823,981 +0.01(+0.03%)
Aug 14, 2015 35.79 36.09 35.64 36.07 692,920 +0.42(+1.18%)
Aug 13, 2015 35.58 35.77 35.36 35.65 1,190,239 +0.19(+0.54%)
Aug 12, 2015 35.92 35.92 34.98 35.46 2,794,645 -0.67(-1.85%)
Aug 11, 2015 36.33 36.45 35.92 36.13 1,013,907 -0.56(-1.53%)
Aug 10, 2015 36.38 36.69 36.30 36.69 974,985 +0.62(+1.72%)
Aug 07, 2015 36.20 36.44 35.79 36.07 1,261,543 -0.16(-0.44%)
Aug 06, 2015 36.59 36.63 36.11 36.23 1,045,983 -0.22(-0.60%)
Aug 05, 2015 36.41 36.81 36.25 36.45 1,508,923 +0.25(+0.69%)
Aug 04, 2015 36.19 36.53 36.10 36.20 2,455,856 +0.10(+0.28%)
Aug 03, 2015 36.12 36.26 35.81 36.10 1,662,983 -0.03(-0.08%)
Jul 31, 2015 36.20 36.33 35.99 36.13 1,341,658 -0.15(-0.41%)
Jul 30, 2015 36.10 36.31 35.98 36.28 962,424 +0.13(+0.36%)
Jul 29, 2015 36.11 36.22 35.82 36.15 1,543,475 +0.17(+0.47%)
Jul 28, 2015 36.18 36.18 35.65 35.98 1,785,760 +0.06(+0.17%)
Jul 27, 2015 36.09 36.11 35.75 35.92 1,826,252 -0.40(-1.10%)
Jul 24, 2015 36.78 36.78 36.26 36.32 1,036,075 -0.33(-0.90%)
Jul 23, 2015 37.20 37.28 36.58 36.65 1,365,791 -0.41(-1.11%)
Jul 22, 2015 36.68 37.20 36.45 37.06 1,187,143 +0.43(+1.17%)
Jul 21, 2015 36.85 37.15 36.55 36.63 1,678,368 -0.14(-0.38%)
Jul 20, 2015 36.73 36.87 36.51 36.77 6,427,499 +0.20(+0.55%)
Jul 17, 2015 36.98 36.98 36.33 36.57 2,676,603 -0.38(-1.03%)
Jul 16, 2015 37.08 37.15 36.90 36.95 2,173,539 +0.15(+0.41%)
Jul 15, 2015 36.78 36.95 36.59 36.80 1,667,749 +0.21(+0.57%)
Jul 14, 2015 36.39 36.63 36.25 36.59 2,596,864 +0.11(+0.30%)
Jul 13, 2015 36.64 36.64 36.36 36.48 1,707,665 +0.32(+0.88%)
Jul 10, 2015 36.25 36.32 35.98 36.16 1,832,401 +0.42(+1.18%)
Jul 09, 2015 35.91 35.91 35.57 35.74 1,332,140 +0.46(+1.30%)
Jul 08, 2015 35.42 35.54 35.15 35.28 2,292,950 -0.45(-1.26%)
Jul 07, 2015 36.01 36.10 35.19 35.73 2,140,414 -0.41(-1.13%)
Jul 06, 2015 35.80 36.16 35.71 36.14 2,381,263 -0.10(-0.28%)
Jul 02, 2015 36.65 36.24 36.24 36.24 1,991,300 -0.46(-1.25%)
Jul 01, 2015 36.87 37.10 36.50 36.70 1,921,947 +0.44(+1.21%)
Jun 30, 2015 36.60 36.76 36.08 36.26 3,866,550 +0.12(+0.33%)
Jun 29, 2015 36.50 36.85 36.11 36.14 2,130,017 -0.94(-2.54%)
Jun 26, 2015 37.12 37.25 36.97 37.08 1,205,892 +0.17(+0.46%)
Jun 25, 2015 37.14 37.24 36.79 36.91 1,242,311 -0.03(-0.08%)
Jun 24, 2015 37.15 37.25 36.90 36.94 1,555,409 -0.26(-0.70%)
Jun 23, 2015 36.97 37.27 36.97 37.20 1,406,520 +0.33(+0.90%)
Jun 22, 2015 36.75 36.90 36.69 36.87 1,652,509 +0.49(+1.35%)
Jun 19, 2015 36.56 36.62 36.38 36.38 1,229,434 -0.35(-0.95%)
Jun 18, 2015 36.62 36.79 36.30 36.73 1,984,120 +0.22(+0.60%)
Jun 17, 2015 37.22 37.26 36.43 36.51 2,465,583 -0.52(-1.40%)
Jun 16, 2015 36.60 37.05 36.54 37.03 1,198,833 +0.34(+0.93%)
Jun 15, 2015 36.50 36.85 36.21 36.69 1,971,378 -0.09(-0.24%)
Jun 12, 2015 36.73 36.80 36.56 36.78 906,898 -0.04(-0.11%)
Jun 11, 2015 36.92 36.93 36.59 36.82 1,589,681 -0.02(-0.05%)
Jun 10, 2015 36.62 37.02 36.45 36.84 1,888,734 +0.50(+1.38%)
Jun 09, 2015 36.10 36.47 35.86 36.34 2,453,423 +0.33(+0.92%)
Jun 08, 2015 36.06 36.22 35.93 36.01 5,278,009 +0.02(+0.06%)
Jun 05, 2015 35.75 36.01 35.60 35.99 2,211,181 +0.60(+1.70%)
Jun 04, 2015 35.58 35.67 35.28 35.39 1,419,968 -0.27(-0.76%)
Jun 03, 2015 35.37 35.76 35.31 35.66 2,419,965 +0.51(+1.45%)
Jun 02, 2015 34.82 35.25 34.71 35.15 1,946,190 +0.40(+1.15%)
Jun 01, 2015 35.09 35.09 34.55 34.75 1,147,305 -0.14(-0.40%)
May 29, 2015 35.14 35.14 34.74 34.89 1,459,044 -0.27(-0.77%)
May 28, 2015 35.06 35.17 34.93 35.16 742,268 +0.01(+0.03%)
May 27, 2015 34.83 35.18 34.72 35.15 1,074,811 +0.38(+1.09%)
May 26, 2015 34.96 34.96 34.58 34.77 1,171,889 -0.24(-0.69%)
May 22, 2015 35.12 35.01 35.01 35.01 849,600 -0.12(-0.34%)
May 21, 2015 35.12 35.27 34.98 35.13 687,530 -0.05(-0.14%)
May 20, 2015 35.41 35.41 35.04 35.18 1,544,398 -0.19(-0.54%)
May 19, 2015 35.17 35.40 35.13 35.37 1,629,283 +0.30(+0.86%)
May 18, 2015 34.56 35.10 34.56 35.07 1,104,458 +0.54(+1.56%)
May 15, 2015 35.00 35.06 34.40 34.53 1,388,336 -0.47(-1.34%)
May 14, 2015 34.95 35.01 34.83 35.00 989,723 +0.17(+0.49%)
May 13, 2015 34.70 34.90 34.52 34.83 1,248,355 +0.15(+0.43%)
May 12, 2015 34.43 34.80 34.23 34.68 1,768,528 +0.10(+0.29%)
May 11, 2015 34.38 34.68 34.34 34.58 1,016,135 +0.17(+0.49%)
May 08, 2015 34.22 34.45 34.12 34.41 1,090,162 +0.27(+0.79%)
May 07, 2015 34.06 34.34 33.94 34.14 834,247 -0.11(-0.32%)
May 06, 2015 34.23 34.27 33.91 34.25 1,246,116 +0.17(+0.50%)
May 05, 2015 34.20 34.43 34.03 34.08 1,664,259 -0.17(-0.50%)
May 04, 2015 33.86 34.29 33.86 34.25 890,193 +0.44(+1.30%)
May 01, 2015 34.15 34.17 33.69 33.81 1,110,048 -0.10(-0.29%)
Apr 30, 2015 34.16 34.27 33.83 33.91 2,041,474 -0.26(-0.76%)
Apr 29, 2015 33.95 34.37 33.84 34.17 1,729,388 +0.20(+0.59%)
Apr 28, 2015 33.59 33.98 33.46 33.97 814,411 +0.40(+1.19%)
Apr 27, 2015 33.84 34.06 33.45 33.57 1,049,087 -0.25(-0.74%)
Apr 24, 2015 33.96 34.13 33.75 33.82 708,118 -0.24(-0.70%)
Apr 23, 2015 34.02 34.18 33.88 34.06 718,704 -0.08(-0.23%)
Apr 22, 2015 33.99 34.20 33.66 34.14 1,027,125 +0.22(+0.65%)
Apr 21, 2015 33.91 34.17 33.85 33.92 528,925 +0.01(+0.03%)
Apr 20, 2015 33.69 34.10 33.69 33.91 558,248 +0.24(+0.71%)
Apr 17, 2015 33.97 34.04 33.58 33.67 734,275 -0.49(-1.43%)
Apr 16, 2015 34.08 34.28 33.79 34.16 1,745,743 -0.03(-0.09%)
Apr 15, 2015 33.77 34.33 33.75 34.19 1,425,100 +0.40(+1.18%)
Apr 14, 2015 33.95 33.97 33.57 33.79 574,862 -0.15(-0.44%)
Apr 13, 2015 33.65 34.01 33.63 33.94 1,217,857 +0.29(+0.86%)
Apr 10, 2015 33.55 33.67 33.44 33.65 321,355 +0.04(+0.12%)
Apr 09, 2015 33.58 33.65 33.33 33.61 507,830 +0.02(+0.06%)
Apr 08, 2015 33.58 33.78 33.50 33.59 577,634 +0.02(+0.06%)
Apr 07, 2015 33.48 33.79 33.47 33.57 921,536 +0.03(+0.09%)
Apr 06, 2015 33.29 33.64 32.97 33.54 1,542,538 -0.09(-0.27%)
Apr 02, 2015 33.39 33.63 33.63 33.63 455,400 +0.19(+0.57%)
Apr 01, 2015 33.33 33.51 33.12 33.44 659,713 -0.07(-0.21%)
Mar 31, 2015 33.40 33.55 33.30 33.51 1,969,344 -0.09(-0.27%)
Mar 30, 2015 33.21 33.76 33.18 33.60 685,224 +0.54(+1.63%)
Mar 27, 2015 33.14 33.14 32.81 33.06 634,166 -0.07(-0.21%)
Mar 26, 2015 32.98 33.22 32.71 33.13 888,774 +0.10(+0.30%)
Mar 25, 2015 33.62 33.62 33.00 33.03 1,439,597 -0.57(-1.70%)
Mar 24, 2015 33.64 33.78 33.52 33.60 1,028,915 -0.16(-0.47%)
Mar 23, 2015 34.05 34.12 33.67 33.76 1,324,466 -0.25(-0.74%)
Mar 20, 2015 33.63 34.02 33.59 34.01 874,921 +0.37(+1.10%)
Mar 19, 2015 33.97 33.97 33.36 33.64 1,841,229 -0.28(-0.83%)
Mar 18, 2015 34.17 34.35 33.71 33.92 1,685,650 -0.22(-0.64%)
Mar 17, 2015 33.77 34.15 33.70 34.14 1,271,796 +0.15(+0.44%)
Mar 16, 2015 34.16 34.18 33.84 33.99 845,996 +0.06(+0.18%)
Mar 13, 2015 34.15 34.15 33.55 33.93 1,008,663 -0.22(-0.64%)
Mar 12, 2015 33.59 34.18 33.37 34.15 2,167,339 +0.80(+2.40%)
Mar 11, 2015 33.19 33.37 33.05 33.35 1,922,566 +0.31(+0.94%)
Mar 10, 2015 33.36 33.47 33.04 33.04 939,803 -0.69(-2.05%)
Mar 09, 2015 33.53 33.79 33.48 33.73 918,997 +0.23(+0.69%)
Mar 06, 2015 33.43 34.02 33.31 33.50 2,365,560 +0.21(+0.63%)
Mar 05, 2015 33.15 33.31 32.88 33.29 624,246 +0.14(+0.42%)
Mar 04, 2015 33.27 33.32 33.04 33.15 518,268 -0.17(-0.51%)
Mar 03, 2015 33.25 33.46 33.21 33.32 1,031,503 -0.06(-0.18%)
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.