S&P Bank ETF SPDR (NY: KBE )

44.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.97 25.27 24.69 25.24 5,259,159 +0.49(+1.97%)
Jun 29, 2016 24.47 24.76 24.27 24.76 7,074,315 +0.64(+2.64%)
Jun 28, 2016 23.77 24.15 23.60 24.12 13,388,515 +0.77(+3.30%)
Jun 27, 2016 24.29 24.43 23.20 23.35 10,974,966 -1.39(-5.62%)
Jun 24, 2016 24.93 25.48 24.72 24.74 7,169,886 -1.93(-7.24%)
Jun 23, 2016 26.34 26.71 26.25 26.67 4,249,278 +0.77(+2.97%)
Jun 22, 2016 25.98 26.25 25.87 25.90 2,749,604 -0.02(-0.06%)
Jun 21, 2016 25.90 25.96 25.60 25.91 2,559,926 +0.10(+0.38%)
Jun 20, 2016 26.15 26.40 25.79 25.82 3,922,534 +0.20(+0.78%)
Jun 17, 2016 25.62 25.80 25.40 25.62 3,883,677 +0.18(+0.70%)
Jun 16, 2016 25.45 25.54 25.12 25.44 4,088,295 -0.35(-1.34%)
Jun 15, 2016 25.68 26.19 25.61 25.78 3,184,342 +0.14(+0.55%)
Jun 14, 2016 26.09 26.35 25.49 25.64 3,788,195 -0.59(-2.23%)
Jun 13, 2016 26.38 26.68 26.20 26.23 3,608,131 -0.35(-1.30%)
Jun 10, 2016 26.48 26.75 26.47 26.58 3,883,108 -0.44(-1.62%)
Jun 09, 2016 27.14 27.20 26.77 27.01 4,247,711 -0.38(-1.38%)
Jun 08, 2016 27.25 27.47 27.25 27.39 1,524,518 +0.06(+0.21%)
Jun 07, 2016 27.47 27.54 27.32 27.33 2,194,937 -0.18(-0.66%)
Jun 06, 2016 27.16 27.66 27.16 27.51 6,714,574 +0.36(+1.34%)
Jun 03, 2016 27.19 27.19 26.51 27.15 10,481,296 -0.58(-2.08%)
Jun 02, 2016 27.46 27.73 27.39 27.73 1,582,524 +0.10(+0.36%)
Jun 01, 2016 27.25 27.67 27.09 27.63 2,791,527 +0.07(+0.24%)
May 31, 2016 27.69 27.75 27.42 27.56 2,342,822 -0.03(-0.12%)
May 27, 2016 27.42 27.60 27.60 27.60 3,009,365 +0.27(+1.00%)
May 26, 2016 27.56 27.69 27.23 27.33 2,376,248 -0.20(-0.72%)
May 25, 2016 27.26 27.70 27.22 27.52 3,359,736 +0.45(+1.64%)
May 24, 2016 26.79 27.21 26.72 27.08 3,129,527 +0.49(+1.83%)
May 23, 2016 26.68 26.75 26.38 26.59 1,840,139 -0.07(-0.25%)
May 20, 2016 26.62 26.86 26.51 26.66 2,134,117 +0.23(+0.87%)
May 19, 2016 26.51 26.84 26.17 26.43 3,846,734 -0.28(-1.05%)
May 18, 2016 25.64 26.76 25.59 26.71 4,614,060 +1.06(+4.15%)
May 17, 2016 25.65 26.04 25.50 25.64 3,503,831 -0.12(-0.45%)
May 16, 2016 25.44 25.90 25.44 25.76 3,653,929 +0.30(+1.17%)
May 13, 2016 25.73 26.18 25.33 25.46 2,614,121 -0.41(-1.59%)
May 12, 2016 26.20 26.39 25.72 25.87 2,673,680 -0.19(-0.73%)
May 11, 2016 26.09 26.40 25.99 26.06 1,686,752 -0.09(-0.35%)
May 10, 2016 25.80 26.25 25.80 26.15 2,749,200 +0.48(+1.86%)
May 09, 2016 25.72 25.93 25.52 25.68 2,366,609 -0.07(-0.26%)
May 06, 2016 25.45 25.75 25.36 25.74 3,838,538 +0.10(+0.39%)
May 05, 2016 25.84 25.98 25.56 25.64 4,585,106 -0.13(-0.51%)
May 04, 2016 25.98 26.26 25.50 25.78 5,636,235 -0.54(-2.04%)
May 03, 2016 26.52 26.53 26.06 26.31 2,719,816 -0.61(-2.27%)
May 02, 2016 26.85 26.97 26.59 26.92 2,634,777 +0.17(+0.65%)
Apr 29, 2016 26.81 26.95 26.55 26.75 3,485,438 -0.16(-0.61%)
Apr 28, 2016 26.90 27.24 26.78 26.91 2,579,803 -0.30(-1.12%)
Apr 27, 2016 27.19 27.44 27.00 27.22 4,750,547 +0.02(+0.09%)
Apr 26, 2016 26.93 27.27 26.84 27.19 2,581,643 +0.30(+1.10%)
Apr 25, 2016 26.93 27.03 26.64 26.90 3,007,020 -0.16(-0.58%)
Apr 22, 2016 26.75 27.16 26.75 27.05 1,465,923 +0.25(+0.92%)
Apr 21, 2016 26.96 27.22 26.76 26.81 2,557,989 -0.13(-0.49%)
Apr 20, 2016 26.57 27.01 26.46 26.94 5,042,133 +0.39(+1.46%)
Apr 19, 2016 26.30 26.58 26.21 26.55 2,120,374 +0.34(+1.29%)
Apr 18, 2016 25.81 26.30 25.76 26.21 2,036,324 +0.18(+0.70%)
Apr 15, 2016 26.11 26.20 25.87 26.03 1,696,682 -0.05(-0.19%)
Apr 14, 2016 25.78 26.43 25.73 26.08 2,878,366 +0.23(+0.89%)
Apr 13, 2016 25.17 25.94 25.15 25.85 3,838,740 +0.93(+3.74%)
Apr 12, 2016 24.51 24.96 24.43 24.92 2,804,458 +0.50(+2.06%)
Apr 11, 2016 24.38 24.83 24.36 24.42 3,330,494 +0.13(+0.54%)
Apr 08, 2016 24.34 24.68 24.18 24.28 2,895,978 +0.16(+0.68%)
Apr 07, 2016 24.53 24.60 23.95 24.12 2,161,949 -0.65(-2.63%)
Apr 06, 2016 24.51 24.80 24.38 24.77 3,026,633 +0.22(+0.91%)
Apr 05, 2016 24.77 24.90 24.51 24.55 2,493,166 -0.51(-2.04%)
Apr 04, 2016 25.09 25.33 24.90 25.06 2,395,831 -0.07(-0.26%)
Apr 01, 2016 24.81 25.12 24.60 25.12 3,106,314 +0.09(+0.36%)
Mar 31, 2016 25.15 25.30 24.86 25.03 2,309,787 -0.19(-0.75%)
Mar 30, 2016 25.15 25.52 25.12 25.22 4,064,093 +0.23(+0.92%)
Mar 29, 2016 24.88 24.99 24.47 24.99 2,505,815 -0.03(-0.13%)
Mar 28, 2016 25.11 25.19 24.85 25.03 2,057,338 -0.06(-0.23%)
Mar 24, 2016 24.94 25.08 25.08 25.08 2,898,360 -0.12(-0.46%)
Mar 23, 2016 25.47 25.47 25.18 25.20 4,616,204 -0.33(-1.29%)
Mar 22, 2016 25.41 25.65 25.22 25.53 2,724,043 -0.06(-0.23%)
Mar 21, 2016 25.54 25.78 25.36 25.59 2,687,101 +0.00(+0.00%)
Mar 18, 2016 25.40 25.83 25.36 25.59 4,649,220 +0.36(+1.43%)
Mar 17, 2016 24.89 25.28 24.62 25.23 3,178,884 +0.25(+0.99%)
Mar 16, 2016 25.06 25.39 24.71 24.98 4,641,378 -0.18(-0.72%)
Mar 15, 2016 25.09 25.18 24.95 25.16 3,822,647 -0.18(-0.71%)
Mar 14, 2016 25.34 25.45 25.09 25.34 3,069,863 -0.10(-0.39%)
Mar 11, 2016 24.99 25.46 24.95 25.44 2,437,829 +0.71(+2.89%)
Mar 10, 2016 24.78 24.91 24.27 24.73 5,295,983 +0.20(+0.80%)
Mar 09, 2016 24.77 24.95 24.36 24.53 4,605,478 -0.21(-0.83%)
Mar 08, 2016 25.09 25.20 24.67 24.73 6,345,928 -0.64(-2.52%)
Mar 07, 2016 25.14 25.43 25.09 25.37 2,881,139 -0.03(-0.13%)
Mar 04, 2016 25.25 25.46 25.15 25.41 4,419,677 +0.31(+1.24%)
Mar 03, 2016 24.70 25.12 24.60 25.09 3,099,530 +0.39(+1.60%)
Mar 02, 2016 24.27 24.70 24.18 24.70 3,939,548 +0.45(+1.86%)
Mar 01, 2016 23.44 24.27 23.38 24.25 4,572,421 +1.00(+4.31%)
Feb 29, 2016 23.81 23.81 23.24 23.25 5,154,913 -0.53(-2.24%)
Feb 26, 2016 23.61 23.99 23.44 23.78 5,237,033 +0.47(+2.01%)
Feb 25, 2016 23.06 23.36 22.95 23.31 3,301,651 +0.32(+1.39%)
Feb 24, 2016 22.75 23.03 22.34 22.99 9,123,649 -0.11(-0.50%)
Feb 23, 2016 23.71 23.71 22.97 23.11 3,035,487 -0.61(-2.56%)
Feb 22, 2016 23.58 23.79 23.55 23.72 2,049,846 +0.43(+1.83%)
Feb 19, 2016 23.08 23.35 22.96 23.29 4,202,004 +0.12(+0.53%)
Feb 18, 2016 23.63 23.65 23.03 23.17 5,342,457 -0.40(-1.71%)
Feb 17, 2016 23.69 23.89 23.46 23.57 5,711,178 +0.12(+0.53%)
Feb 16, 2016 23.30 23.65 22.93 23.44 10,613,379 +0.62(+2.73%)
Feb 12, 2016 22.20 22.82 22.82 22.82 8,406,791 +1.05(+4.83%)
Feb 11, 2016 21.98 22.16 21.57 21.77 6,776,609 -0.83(-3.67%)
Feb 10, 2016 23.00 23.26 22.60 22.60 8,824,270 -0.18(-0.79%)
Feb 09, 2016 22.32 22.95 22.29 22.78 6,573,080 +0.04(+0.18%)
Feb 08, 2016 22.99 23.15 22.46 22.74 4,182,675 -0.73(-3.11%)
Feb 05, 2016 23.85 24.07 23.39 23.47 3,225,148 -0.34(-1.41%)
Feb 04, 2016 23.44 24.07 23.42 23.81 4,092,493 +0.29(+1.22%)
Feb 03, 2016 23.53 23.58 22.67 23.52 8,956,552 +0.13(+0.56%)
Feb 02, 2016 23.80 23.80 23.23 23.39 5,093,233 -0.72(-3.00%)
Feb 01, 2016 24.09 24.26 23.90 24.11 3,102,093 -0.16(-0.64%)
Jan 29, 2016 23.81 24.27 23.75 24.27 3,203,335 +0.48(+2.04%)
Jan 28, 2016 23.81 24.08 23.67 23.78 5,205,032 +0.25(+1.08%)
Jan 27, 2016 23.27 24.08 23.15 23.53 8,732,949 +0.22(+0.95%)
Jan 26, 2016 22.76 23.35 22.76 23.30 6,684,920 +0.62(+2.75%)
Jan 25, 2016 23.51 23.59 22.65 22.68 5,329,501 -0.94(-3.96%)
Jan 22, 2016 23.62 23.78 23.49 23.62 4,595,598 +0.33(+1.41%)
Jan 21, 2016 23.68 23.95 23.29 23.29 11,316,478 -0.43(-1.80%)
Jan 20, 2016 23.55 23.95 23.02 23.72 5,435,421 -0.29(-1.20%)
Jan 19, 2016 24.55 24.57 23.85 24.00 4,635,930 -0.25(-1.02%)
Jan 15, 2016 24.05 24.25 24.25 24.25 5,242,032 -0.57(-2.28%)
Jan 14, 2016 24.70 24.99 24.27 24.82 8,392,531 +0.28(+1.14%)
Jan 13, 2016 25.57 25.60 24.40 24.54 4,408,926 -0.87(-3.43%)
Jan 12, 2016 25.61 25.61 24.98 25.41 2,873,464 +0.08(+0.32%)
Jan 11, 2016 25.54 25.61 25.09 25.32 3,516,081 -0.02(-0.06%)
Jan 08, 2016 26.12 26.13 25.31 25.34 2,735,203 -0.53(-2.03%)
Jan 07, 2016 26.19 26.40 25.81 25.87 5,519,580 -0.82(-3.08%)
Jan 06, 2016 26.58 26.90 26.53 26.69 2,615,470 -0.39(-1.46%)
Jan 05, 2016 27.20 27.34 26.92 27.08 3,575,839 -0.05(-0.18%)
Jan 04, 2016 27.29 27.38 26.87 27.13 5,377,633 -0.63(-2.28%)
Dec 31, 2015 27.84 27.76 27.76 27.76 2,589,038 -0.29(-1.02%)
Dec 30, 2015 28.24 28.35 28.02 28.05 5,857,429 -0.32(-1.13%)
Dec 29, 2015 28.27 28.45 28.16 28.37 1,889,173 +0.26(+0.93%)
Dec 28, 2015 28.10 28.12 27.74 28.11 668,624 -0.10(-0.35%)
Dec 24, 2015 28.13 28.21 28.21 28.21 438,186 +0.05(+0.18%)
Dec 23, 2015 27.79 28.16 27.79 28.16 1,288,051 +0.43(+1.54%)
Dec 22, 2015 27.81 27.84 27.37 27.73 2,967,177 +0.13(+0.48%)
Dec 21, 2015 27.60 27.74 27.31 27.60 2,334,155 +0.16(+0.57%)
Dec 18, 2015 27.83 27.84 27.35 27.44 5,505,337 -0.57(-2.04%)
Dec 17, 2015 28.62 28.62 27.98 28.01 3,689,473 -0.47(-1.63%)
Dec 16, 2015 28.45 28.58 27.90 28.48 5,451,148 +0.27(+0.96%)
Dec 15, 2015 27.78 28.34 27.73 28.21 3,044,779 +0.73(+2.68%)
Dec 14, 2015 27.68 27.76 27.21 27.47 3,320,489 -0.10(-0.36%)
Dec 11, 2015 27.76 27.90 27.39 27.57 2,507,643 -0.65(-2.29%)
Dec 10, 2015 28.01 28.50 27.88 28.22 1,866,663 +0.16(+0.55%)
Dec 09, 2015 28.29 28.63 27.88 28.06 2,602,919 -0.42(-1.49%)
Dec 08, 2015 28.74 28.82 28.39 28.49 2,375,307 -0.54(-1.86%)
Dec 07, 2015 29.52 29.57 28.87 29.03 2,356,427 -0.56(-1.90%)
Dec 04, 2015 29.07 29.66 28.93 29.59 2,692,216 +0.65(+2.23%)
Dec 03, 2015 29.64 29.66 28.89 28.94 3,427,347 -0.43(-1.47%)
Dec 02, 2015 29.94 29.96 29.34 29.38 1,605,948 -0.49(-1.64%)
Dec 01, 2015 29.87 29.96 29.59 29.87 1,679,159 +0.16(+0.52%)
Nov 30, 2015 29.83 29.87 29.60 29.71 1,911,480 -0.01(-0.03%)
Nov 27, 2015 29.76 29.76 29.48 29.72 5,249,998 +0.04(+0.14%)
Nov 25, 2015 29.65 29.68 29.68 29.68 3,083,294 +0.02(+0.06%)
Nov 24, 2015 29.35 29.72 29.28 29.66 1,679,995 +0.12(+0.41%)
Nov 23, 2015 29.56 29.76 29.47 29.54 1,209,944 +0.03(+0.11%)
Nov 20, 2015 29.54 29.64 29.38 29.51 1,858,071 +0.11(+0.36%)
Nov 19, 2015 29.46 29.54 29.16 29.40 1,774,203 -0.08(-0.28%)
Nov 18, 2015 29.19 29.50 28.91 29.48 2,223,610 +0.48(+1.66%)
Nov 17, 2015 28.98 29.35 28.85 29.00 2,285,352 +0.07(+0.23%)
Nov 16, 2015 28.58 28.94 28.36 28.94 1,942,553 +0.35(+1.23%)
Nov 13, 2015 28.81 28.95 28.49 28.58 2,730,496 -0.33(-1.13%)
Nov 12, 2015 29.38 29.39 28.89 28.91 1,894,648 -0.60(-2.02%)
Nov 11, 2015 29.95 30.02 29.47 29.51 5,209,032 -0.21(-0.71%)
Nov 10, 2015 29.65 29.81 29.38 29.72 1,215,336 +0.02(+0.05%)
Nov 09, 2015 30.02 30.02 29.49 29.70 3,771,730 -0.18(-0.60%)
Nov 06, 2015 29.74 30.07 29.53 29.88 4,689,137 +0.81(+2.78%)
Nov 05, 2015 28.71 29.19 28.60 29.07 2,224,344 +0.40(+1.40%)
Nov 04, 2015 28.68 28.78 28.56 28.67 2,888,343 +0.02(+0.09%)
Nov 03, 2015 28.58 28.80 28.45 28.65 1,766,340 +0.04(+0.14%)
Nov 02, 2015 28.33 28.71 28.26 28.61 4,440,177 +0.44(+1.57%)
Oct 30, 2015 28.71 28.71 28.01 28.17 3,005,246 -0.52(-1.82%)
Oct 29, 2015 28.91 29.10 28.68 28.69 2,500,782 -0.27(-0.93%)
Oct 28, 2015 28.10 28.96 27.94 28.96 3,116,674 +1.02(+3.65%)
Oct 27, 2015 28.34 28.34 27.76 27.94 1,242,224 -0.30(-1.07%)
Oct 26, 2015 28.34 28.40 28.04 28.24 1,403,279 -0.14(-0.49%)
Oct 23, 2015 28.04 28.40 27.96 28.38 2,713,120 +0.55(+1.97%)
Oct 22, 2015 27.53 28.09 27.49 27.83 2,946,122 +0.49(+1.79%)
Oct 21, 2015 27.82 27.96 27.34 27.34 1,409,670 -0.46(-1.65%)
Oct 20, 2015 27.47 27.87 27.47 27.80 1,018,630 +0.30(+1.10%)
Oct 19, 2015 27.38 27.69 27.37 27.50 657,248 +0.00(+0.00%)
Oct 16, 2015 27.61 27.64 27.35 27.50 792,484 -0.02(-0.09%)
Oct 15, 2015 27.29 27.53 27.06 27.52 1,049,357 +0.48(+1.78%)
Oct 14, 2015 27.82 27.82 26.96 27.04 1,893,733 -0.70(-2.53%)
Oct 13, 2015 27.84 28.03 27.71 27.74 2,893,163 -0.20(-0.73%)
Oct 12, 2015 27.73 27.97 27.63 27.95 1,211,930 +0.20(+0.71%)
Oct 09, 2015 28.12 28.22 27.68 27.75 1,956,996 -0.33(-1.19%)
Oct 08, 2015 27.69 28.09 27.66 28.09 862,808 +0.23(+0.82%)
Oct 07, 2015 27.66 27.91 27.50 27.86 2,166,659 +0.38(+1.40%)
Oct 06, 2015 27.51 27.60 27.30 27.47 4,796,481 -0.01(-0.03%)
Oct 05, 2015 27.07 27.53 27.01 27.48 1,292,418 +0.59(+2.19%)
Oct 02, 2015 26.38 26.89 25.95 26.89 3,106,083 -0.27(-0.99%)
Oct 01, 2015 27.14 27.24 26.84 27.16 1,776,979 +0.02(+0.06%)
Sep 30, 2015 27.07 27.17 26.88 27.15 783,823 +0.38(+1.40%)
Sep 29, 2015 26.94 26.94 26.61 26.77 1,306,064 +0.02(+0.09%)
Sep 28, 2015 27.10 27.15 26.69 26.75 1,958,649 -0.51(-1.86%)
Sep 25, 2015 27.47 27.51 27.16 27.25 1,325,661 +0.27(+1.00%)
Sep 24, 2015 26.67 27.01 26.51 26.98 1,629,860 +0.09(+0.33%)
Sep 23, 2015 26.82 27.10 26.71 26.89 1,031,799 +0.15(+0.55%)
Sep 22, 2015 26.65 26.89 26.53 26.75 1,492,459 -0.29(-1.09%)
Sep 21, 2015 26.88 27.20 26.80 27.04 1,209,541 +0.35(+1.32%)
Sep 18, 2015 27.01 27.01 26.58 26.69 3,405,335 -0.65(-2.38%)
Sep 17, 2015 27.98 28.22 27.22 27.34 4,312,994 -0.63(-2.27%)
Sep 16, 2015 27.99 27.99 27.61 27.98 1,656,256 +0.11(+0.38%)
Sep 15, 2015 27.61 27.96 27.57 27.87 584,545 +0.36(+1.30%)
Sep 14, 2015 27.38 27.67 27.32 27.51 590,087 +0.07(+0.27%)
Sep 11, 2015 27.28 27.45 27.15 27.44 927,348 +0.00(+0.00%)
Sep 10, 2015 27.22 27.60 27.09 27.44 915,728 +0.23(+0.84%)
Sep 09, 2015 27.75 27.84 27.18 27.21 1,046,770 -0.27(-0.98%)
Sep 08, 2015 27.10 27.49 27.08 27.48 1,098,498 +0.72(+2.67%)
Sep 04, 2015 26.73 26.76 26.76 26.76 1,896,371 -0.27(-0.99%)
Sep 03, 2015 26.89 27.26 26.75 27.03 1,441,601 +0.25(+0.94%)
Sep 02, 2015 26.58 26.80 26.32 26.78 1,815,942 +0.44(+1.67%)
Sep 01, 2015 26.67 27.02 26.15 26.34 3,423,885 -1.15(-4.17%)
Aug 31, 2015 27.06 27.56 27.06 27.49 1,462,541 +0.11(+0.39%)
Aug 28, 2015 27.16 27.49 27.16 27.38 2,210,123 +0.04(+0.15%)
Aug 27, 2015 27.07 27.49 26.84 27.34 2,834,488 +0.67(+2.50%)
Aug 26, 2015 26.22 26.72 25.89 26.67 4,304,914 +0.97(+3.76%)
Aug 25, 2015 26.69 27.19 25.71 25.71 3,620,758 -0.46(-1.74%)
Aug 24, 2015 25.76 27.04 24.40 26.16 4,300,402 -1.39(-5.05%)
Aug 21, 2015 27.67 27.98 27.55 27.55 3,395,896 -0.52(-1.85%)
Aug 20, 2015 28.67 28.67 28.07 28.07 3,051,308 -0.82(-2.84%)
Aug 19, 2015 29.15 29.26 28.89 28.89 3,169,030 -0.41(-1.42%)
Aug 18, 2015 29.42 29.53 29.18 29.31 3,982,246 -0.03(-0.11%)
Aug 17, 2015 29.22 29.54 28.98 29.34 7,161,479 +0.01(+0.03%)
Aug 14, 2015 29.11 29.35 28.98 29.33 852,051 +0.34(+1.18%)
Aug 13, 2015 28.93 29.09 28.76 28.99 1,463,581 +0.15(+0.54%)
Aug 12, 2015 29.21 29.21 28.45 28.84 3,436,445 -0.54(-1.85%)
Aug 11, 2015 29.54 29.64 29.21 29.38 1,246,754 -0.46(-1.53%)
Aug 10, 2015 29.59 29.84 29.52 29.84 1,198,893 +0.50(+1.72%)
Aug 07, 2015 29.44 29.63 29.11 29.33 1,551,261 -0.13(-0.44%)
Aug 06, 2015 29.76 29.79 29.37 29.46 1,286,196 -0.18(-0.60%)
Aug 05, 2015 29.61 29.94 29.48 29.64 1,855,452 +0.20(+0.69%)
Aug 04, 2015 29.43 29.71 29.36 29.44 3,019,852 +0.08(+0.28%)
Aug 03, 2015 29.37 29.49 29.12 29.36 2,044,893 -0.02(-0.08%)
Jul 31, 2015 29.44 29.54 29.27 29.38 1,649,774 -0.12(-0.41%)
Jul 30, 2015 29.36 29.53 29.26 29.50 1,183,448 +0.11(+0.36%)
Jul 29, 2015 29.37 29.46 29.13 29.40 1,897,939 +0.14(+0.47%)
Jul 28, 2015 29.42 29.42 28.99 29.26 2,195,866 +0.05(+0.17%)
Jul 27, 2015 29.35 29.37 29.07 29.21 2,245,657 -0.33(-1.10%)
Jul 24, 2015 29.91 29.91 29.49 29.54 1,274,013 -0.27(-0.90%)
Jul 23, 2015 30.25 30.32 29.75 29.81 1,679,449 -0.33(-1.11%)
Jul 22, 2015 29.83 30.25 29.64 30.14 1,459,774 +0.35(+1.17%)
Jul 21, 2015 29.97 30.22 29.72 29.79 2,063,811 -0.11(-0.38%)
Jul 20, 2015 29.87 29.98 29.69 29.90 7,903,597 +0.16(+0.55%)
Jul 17, 2015 30.07 30.07 29.54 29.74 3,291,294 -0.31(-1.03%)
Jul 16, 2015 30.15 30.21 30.01 30.05 2,672,700 +0.12(+0.41%)
Jul 15, 2015 29.91 30.05 29.76 29.93 2,050,753 +0.17(+0.57%)
Jul 14, 2015 29.59 29.79 29.48 29.76 3,193,243 +0.09(+0.30%)
Jul 13, 2015 29.80 29.80 29.57 29.67 2,099,836 +0.26(+0.88%)
Jul 10, 2015 29.48 29.54 29.26 29.41 2,253,218 +0.34(+1.18%)
Jul 09, 2015 29.20 29.20 28.93 29.07 1,638,070 +0.37(+1.30%)
Jul 08, 2015 28.80 28.90 28.59 28.69 2,819,534 -0.37(-1.26%)
Jul 07, 2015 29.28 29.36 28.62 29.06 2,631,967 -0.33(-1.13%)
Jul 06, 2015 29.11 29.41 29.04 29.39 2,928,128 -0.08(-0.28%)
Jul 02, 2015 29.81 29.47 29.47 29.47 2,448,609 -0.37(-1.25%)
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.