FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  -0.10 (-0.23%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 41.45 41.63 40.50 41.13 2,648,216 -0.29(-0.70%)
May 30, 2017 41.65 41.69 41.12 41.42 1,640,449 -0.44(-1.05%)
May 26, 2017 41.88 42.05 41.72 41.86 1,243,993 -0.15(-0.36%)
May 25, 2017 42.13 42.41 41.90 42.01 1,551,796 -0.08(-0.19%)
May 24, 2017 42.38 42.40 41.82 42.09 1,066,126 -0.15(-0.36%)
May 23, 2017 41.76 42.47 41.52 42.24 1,506,498 +0.56(+1.34%)
May 22, 2017 41.72 41.83 41.31 41.68 1,265,167 +0.16(+0.39%)
May 19, 2017 41.52 41.86 41.42 41.52 1,460,914 +0.21(+0.51%)
May 18, 2017 40.94 41.60 40.92 41.31 2,590,748 +0.16(+0.39%)
May 17, 2017 41.88 42.07 40.77 41.15 5,156,854 -1.70(-3.97%)
May 16, 2017 42.80 42.90 42.40 42.85 1,401,948 +0.17(+0.40%)
May 15, 2017 42.47 42.84 42.38 42.68 1,700,801 +0.36(+0.85%)
May 12, 2017 42.15 42.32 41.79 42.32 2,298,631 -0.16(-0.38%)
May 11, 2017 42.84 42.88 42.14 42.48 1,268,313 -0.52(-1.21%)
May 10, 2017 42.76 43.06 42.62 43.00 1,718,850 +0.07(+0.16%)
May 09, 2017 43.29 43.49 42.70 42.93 1,199,640 -0.20(-0.46%)
May 08, 2017 43.11 43.24 42.92 43.13 2,622,912 +0.06(+0.14%)
May 05, 2017 43.31 43.51 42.77 43.07 1,746,882 -0.08(-0.19%)
May 04, 2017 43.47 43.59 43.01 43.15 2,001,416 +0.13(+0.30%)
May 03, 2017 42.50 43.09 42.31 43.02 2,656,327 +0.32(+0.75%)
May 02, 2017 42.95 43.05 42.46 42.70 3,207,619 -0.23(-0.54%)
May 01, 2017 42.84 43.20 42.41 42.93 2,276,050 +0.31(+0.73%)
Apr 28, 2017 43.16 43.50 42.51 42.62 2,016,022 -0.60(-1.39%)
Apr 27, 2017 43.84 43.84 42.97 43.22 1,581,946 -0.52(-1.19%)
Apr 26, 2017 43.48 44.16 43.36 43.74 2,355,083 +0.33(+0.76%)
Apr 25, 2017 43.48 43.84 43.39 43.41 3,082,284 +0.18(+0.42%)
Apr 24, 2017 43.43 43.78 43.19 43.23 3,478,290 +0.87(+2.05%)
Apr 21, 2017 42.42 42.71 42.11 42.36 2,288,726 -0.13(-0.31%)
Apr 20, 2017 42.08 42.59 41.92 42.49 2,344,759 +0.75(+1.80%)
Apr 19, 2017 41.85 42.22 41.60 41.74 1,756,569 +0.21(+0.51%)
Apr 18, 2017 41.43 41.79 41.01 41.53 2,208,120 -0.20(-0.48%)
Apr 17, 2017 41.13 41.77 40.86 41.73 2,529,769 +0.72(+1.76%)
Apr 13, 2017 41.63 41.95 41.00 41.01 5,703,209 -0.85(-2.03%)
Apr 12, 2017 42.32 42.45 41.73 41.86 2,241,823 -0.51(-1.20%)
Apr 11, 2017 41.90 42.40 41.63 42.37 2,537,249 +0.19(+0.45%)
Apr 10, 2017 42.34 42.70 41.85 42.18 1,667,786 -0.20(-0.47%)
Apr 07, 2017 42.21 42.60 42.00 42.38 2,086,881 -0.12(-0.28%)
Apr 06, 2017 42.06 42.65 41.66 42.50 5,375,286 +0.46(+1.09%)
Apr 05, 2017 43.15 43.35 41.99 42.04 3,896,216 -0.69(-1.61%)
Apr 04, 2017 42.51 42.90 42.43 42.73 1,943,375 +0.01(+0.02%)
Apr 03, 2017 43.11 43.30 42.21 42.72 3,242,410 -0.26(-0.60%)
Mar 31, 2017 43.25 43.40 42.98 42.98 3,396,970 -0.40(-0.92%)
Mar 30, 2017 42.34 43.56 42.28 43.38 4,662,366 +1.10(+2.60%)
Mar 29, 2017 42.38 42.56 42.05 42.28 2,029,125 -0.14(-0.33%)
Mar 28, 2017 41.82 42.67 41.59 42.42 4,658,690 +0.63(+1.51%)
Mar 27, 2017 40.95 41.85 40.55 41.79 3,558,755 -0.22(-0.52%)
Mar 24, 2017 42.17 42.28 41.61 42.01 3,204,736 +0.05(+0.12%)
Mar 23, 2017 41.64 42.51 41.49 41.96 2,635,411 +0.29(+0.70%)
Mar 22, 2017 41.41 42.04 40.89 41.67 9,033,122 -0.17(-0.41%)
Mar 21, 2017 44.10 44.24 41.76 41.84 6,220,961 -2.10(-4.77%)
Mar 20, 2017 44.36 44.37 43.91 43.94 2,104,072 -0.65(-1.46%)
Mar 17, 2017 44.92 45.02 44.23 44.59 2,669,717 -0.31(-0.69%)
Mar 16, 2017 44.89 45.17 44.72 44.90 1,866,462 +0.29(+0.65%)
Mar 15, 2017 45.02 45.28 44.46 44.61 2,730,251 -0.30(-0.67%)
Mar 14, 2017 44.80 44.94 44.31 44.91 1,375,448 -0.10(-0.22%)
Mar 13, 2017 44.83 45.26 44.76 45.01 1,382,445 +0.08(+0.18%)
Mar 10, 2017 45.42 45.42 44.45 44.93 2,129,853 -0.16(-0.35%)
Mar 09, 2017 45.16 45.51 44.95 45.09 2,059,114 +0.03(+0.07%)
Mar 08, 2017 45.79 45.91 45.00 45.06 3,301,152 -0.17(-0.38%)
Mar 07, 2017 45.34 45.54 45.12 45.23 1,299,327 -0.25(-0.55%)
Mar 06, 2017 45.37 45.61 45.03 45.48 1,902,457 -0.22(-0.48%)
Mar 03, 2017 45.53 45.85 45.49 45.70 2,723,537 +0.22(+0.48%)
Mar 02, 2017 46.71 46.99 45.42 45.48 4,011,149 -1.08(-2.32%)
Mar 01, 2017 46.31 46.75 46.00 46.56 4,552,394 +1.43(+3.17%)
Feb 28, 2017 45.32 45.34 44.86 45.13 3,089,129 -0.27(-0.59%)
Feb 27, 2017 45.14 45.46 45.10 45.40 1,711,823 +0.23(+0.51%)
Feb 24, 2017 44.92 45.17 44.78 45.17 1,787,565 -0.28(-0.62%)
Feb 23, 2017 45.57 45.57 44.97 45.45 1,559,566 -0.03(-0.07%)
Feb 22, 2017 45.33 45.66 45.18 45.48 2,052,726 +0.00(+0.00%)
Feb 21, 2017 45.48 45.72 45.28 45.48 2,016,554 +0.16(+0.35%)
Feb 17, 2017 45.32 45.32 45.32 0 -0.15(-0.33%)
Feb 16, 2017 45.57 45.68 45.11 45.47 1,422,181 -0.15(-0.33%)
Feb 15, 2017 45.65 45.72 45.24 45.62 2,656,108 +0.30(+0.66%)
Feb 14, 2017 44.57 45.41 44.45 45.32 4,353,212 +0.71(+1.59%)
Feb 13, 2017 44.44 44.91 44.34 44.61 2,365,011 +0.47(+1.06%)
Feb 10, 2017 44.19 44.27 43.90 44.14 2,611,541 +0.23(+0.52%)
Feb 09, 2017 43.39 44.02 43.31 43.91 1,704,417 +0.64(+1.48%)
Feb 08, 2017 43.46 43.46 42.91 43.27 1,993,972 -0.44(-1.01%)
Feb 07, 2017 44.04 44.13 43.55 43.71 1,995,581 -0.16(-0.36%)
Feb 06, 2017 43.85 44.29 43.79 43.87 1,774,102 -0.25(-0.57%)
Feb 03, 2017 43.75 44.20 43.48 44.12 4,732,335 +1.09(+2.53%)
Feb 02, 2017 43.24 43.38 42.83 43.03 2,137,789 -0.47(-1.08%)
Feb 01, 2017 43.89 44.34 43.38 43.50 2,016,759 +0.06(+0.14%)
Jan 31, 2017 43.42 43.80 43.14 43.44 2,273,883 -0.17(-0.39%)
Jan 30, 2017 43.75 43.77 43.10 43.61 1,921,088 -0.51(-1.16%)
Jan 27, 2017 44.37 44.46 43.98 44.12 1,326,943 -0.37(-0.83%)
Jan 26, 2017 44.21 44.54 44.10 44.49 2,522,031 +0.34(+0.77%)
Jan 25, 2017 43.89 44.25 43.77 44.15 2,760,273 +0.77(+1.78%)
Jan 24, 2017 42.89 43.54 42.73 43.38 1,808,903 +0.73(+1.71%)
Jan 23, 2017 42.69 42.95 42.36 42.65 2,086,005 -0.22(-0.51%)
Jan 20, 2017 42.64 43.08 42.59 42.87 2,034,711 +0.37(+0.87%)
Jan 19, 2017 42.90 43.04 42.34 42.50 3,530,168 -0.25(-0.58%)
Jan 18, 2017 42.45 42.78 42.05 42.75 8,465,713 +0.37(+0.87%)
Jan 17, 2017 43.45 43.45 42.31 42.38 3,245,619 -1.48(-3.37%)
Jan 13, 2017 43.86 43.86 43.86 0 +0.48(+1.11%)
Jan 12, 2017 43.80 43.89 42.90 43.38 4,316,443 -0.58(-1.32%)
Jan 11, 2017 43.73 44.01 43.41 43.96 2,687,305 +0.22(+0.50%)
Jan 10, 2017 43.44 43.91 43.25 43.74 1,822,196 +0.38(+0.88%)
Jan 09, 2017 43.46 43.58 43.07 43.36 1,328,822 -0.41(-0.94%)
Jan 06, 2017 43.75 44.08 43.61 43.77 2,068,043 +0.12(+0.27%)
Jan 05, 2017 44.09 44.34 43.25 43.65 4,156,218 -0.66(-1.49%)
Jan 04, 2017 43.74 44.42 43.72 44.31 3,703,145 +0.64(+1.47%)
Jan 03, 2017 44.30 44.56 43.32 43.67 2,978,581 +0.20(+0.46%)
Dec 30, 2016 43.47 43.47 43.47 0 +0.09(+0.21%)
Dec 29, 2016 43.66 43.93 43.13 43.38 2,766,609 -0.37(-0.85%)
Dec 28, 2016 44.29 44.31 43.62 43.75 1,836,631 -0.41(-0.93%)
Dec 27, 2016 44.18 44.24 44.02 44.16 1,574,752 +0.18(+0.41%)
Dec 23, 2016 43.98 43.98 43.98 0 +0.03(+0.07%)
Dec 22, 2016 43.94 44.04 43.66 43.95 1,147,944 +0.06(+0.14%)
Dec 21, 2016 44.14 44.14 43.73 43.89 3,303,546 -0.14(-0.32%)
Dec 20, 2016 43.70 44.06 43.61 44.03 2,853,407 +0.62(+1.43%)
Dec 19, 2016 43.07 43.42 42.78 43.41 4,823,372 +0.25(+0.58%)
Dec 16, 2016 43.66 43.94 43.08 43.16 6,373,888 -0.68(-1.55%)
Dec 15, 2016 43.61 44.08 43.23 43.84 3,605,962 +0.57(+1.32%)
Dec 14, 2016 43.04 44.01 42.83 43.27 6,191,433 -0.19(-0.44%)
Dec 13, 2016 43.42 43.73 42.97 43.46 4,519,847 +0.06(+0.14%)
Dec 12, 2016 43.89 44.18 43.24 43.40 3,032,404 -0.71(-1.61%)
Dec 09, 2016 44.08 44.11 43.63 44.11 3,388,532 +0.06(+0.14%)
Dec 08, 2016 43.67 44.27 43.37 44.05 3,590,333 +0.73(+1.69%)
Dec 07, 2016 42.79 43.32 42.64 43.32 4,781,147 +0.56(+1.31%)
Dec 06, 2016 42.52 42.80 42.11 42.76 2,494,110 +0.60(+1.42%)
Dec 05, 2016 42.08 42.39 41.92 42.16 4,500,483 +0.52(+1.25%)
Dec 02, 2016 41.90 41.95 41.42 41.64 3,075,328 -0.34(-0.81%)
Dec 01, 2016 41.51 42.15 41.34 41.98 6,218,078 +0.83(+2.02%)
Nov 30, 2016 41.09 41.29 40.98 41.15 5,917,222 +0.72(+1.78%)
Nov 29, 2016 40.39 40.69 40.30 40.43 3,586,185 +0.15(+0.37%)
Nov 28, 2016 40.70 40.95 40.17 40.28 3,858,776 -0.73(-1.78%)
Nov 25, 2016 41.00 41.05 40.83 41.01 695,557 +0.06(+0.15%)
Nov 23, 2016 40.95 40.95 40.95 0 +0.22(+0.54%)
Nov 22, 2016 40.59 40.83 40.45 40.73 4,299,935 +0.23(+0.57%)
Nov 21, 2016 40.60 40.63 40.21 40.50 3,542,111 +0.09(+0.22%)
Nov 18, 2016 40.30 40.49 40.04 40.41 2,334,267 +0.24(+0.60%)
Nov 17, 2016 39.75 40.24 39.51 40.17 6,073,229 +0.53(+1.34%)
Nov 16, 2016 39.72 39.89 39.49 39.64 4,044,908 -0.56(-1.39%)
Nov 15, 2016 39.50 40.24 39.06 40.20 8,503,919 +0.20(+0.50%)
Nov 14, 2016 39.49 40.63 39.37 40.00 12,941,944 +1.06(+2.72%)
Nov 11, 2016 38.07 39.02 38.01 38.94 6,834,499 +0.71(+1.86%)
Nov 10, 2016 37.30 38.65 37.29 38.23 12,200,631 +1.49(+4.06%)
Nov 09, 2016 35.78 36.99 35.35 36.74 15,417,684 +1.80(+5.15%)
Nov 08, 2016 34.82 35.12 34.57 34.94 1,545,309 -0.15(-0.43%)
Nov 07, 2016 34.83 35.10 34.72 35.09 6,956,335 +1.00(+2.93%)
Nov 04, 2016 34.14 34.46 33.80 34.09 2,264,971 +0.05(+0.15%)
Nov 03, 2016 34.10 34.39 33.99 34.04 1,786,510 +0.01(+0.03%)
Nov 02, 2016 34.41 34.51 33.87 34.03 3,166,129 -0.56(-1.62%)
Nov 01, 2016 34.80 34.93 34.20 34.59 4,038,865 -0.08(-0.23%)
Oct 31, 2016 34.68 34.81 34.59 34.67 1,675,683 +0.09(+0.26%)
Oct 28, 2016 34.98 34.98 34.41 34.58 3,468,327 -0.33(-0.95%)
Oct 27, 2016 34.91 35.07 34.69 34.91 2,080,144 +0.16(+0.46%)
Oct 26, 2016 34.45 34.87 34.35 34.75 2,880,624 +0.23(+0.67%)
Oct 25, 2016 34.58 34.79 34.44 34.52 1,160,490 -0.15(-0.43%)
Oct 24, 2016 34.59 34.81 34.56 34.67 2,008,069 +0.26(+0.76%)
Oct 21, 2016 34.08 34.43 34.00 34.41 1,476,650 +0.13(+0.38%)
Oct 20, 2016 34.09 34.49 34.06 34.28 1,826,338 +0.04(+0.12%)
Oct 19, 2016 33.74 34.31 33.72 34.24 1,729,491 +0.60(+1.78%)
Oct 18, 2016 33.55 33.72 33.31 33.64 1,336,693 +0.43(+1.29%)
Oct 17, 2016 33.44 33.53 33.13 33.21 3,639,534 -0.17(-0.51%)
Oct 14, 2016 33.64 33.80 33.28 33.38 4,608,319 +0.16(+0.48%)
Oct 13, 2016 33.68 33.68 32.88 33.22 3,802,228 -0.75(-2.21%)
Oct 12, 2016 34.08 34.24 33.95 33.97 2,914,394 -0.04(-0.12%)
Oct 11, 2016 34.36 34.52 33.83 34.01 4,073,371 -0.37(-1.08%)
Oct 10, 2016 34.47 34.58 34.35 34.38 2,106,202 +0.16(+0.47%)
Oct 07, 2016 34.00 34.34 33.88 34.22 2,275,561 +0.02(+0.06%)
Oct 06, 2016 34.24 34.35 33.97 34.20 3,803,604 +0.03(+0.09%)
Oct 05, 2016 33.71 34.35 33.65 34.17 5,882,377 +0.63(+1.88%)
Oct 04, 2016 33.28 33.79 33.23 33.54 2,789,719 +0.31(+0.93%)
Oct 03, 2016 33.29 33.47 33.10 33.23 2,519,173 -0.15(-0.45%)
Sep 30, 2016 33.03 33.55 32.91 33.38 2,660,786 +0.48(+1.46%)
Sep 29, 2016 33.37 33.60 32.74 32.90 5,563,060 -0.49(-1.47%)
Sep 28, 2016 33.21 33.40 32.91 33.39 3,092,003 +0.34(+1.03%)
Sep 27, 2016 32.60 33.05 32.50 33.05 3,023,994 +0.28(+0.85%)
Sep 26, 2016 33.16 33.27 32.72 32.77 3,004,994 -0.69(-2.06%)
Sep 23, 2016 33.30 33.71 33.30 33.46 1,510,167 +0.00(+0.00%)
Sep 22, 2016 33.39 33.52 33.31 33.46 1,497,674 +0.20(+0.60%)
Sep 21, 2016 33.23 33.42 32.97 33.26 4,753,323 +0.18(+0.54%)
Sep 20, 2016 33.47 33.47 33.05 33.08 2,679,829 -0.03(-0.09%)
Sep 19, 2016 33.02 33.42 32.97 33.11 1,750,009 +0.09(+0.27%)
Sep 16, 2016 33.01 33.15 32.85 33.02 5,025,654 -0.44(-1.32%)
Sep 15, 2016 33.17 33.51 33.05 33.46 2,707,780 +0.26(+0.78%)
Sep 14, 2016 33.50 33.58 33.14 33.20 3,054,410 -0.24(-0.72%)
Sep 13, 2016 33.49 33.57 33.05 33.44 5,020,056 -0.50(-1.47%)
Sep 12, 2016 33.40 34.00 33.17 33.94 3,990,267 +0.21(+0.62%)
Sep 09, 2016 33.98 34.16 33.70 33.73 4,954,487 -0.28(-0.82%)
Sep 08, 2016 33.96 34.08 33.77 34.01 2,122,553 +0.13(+0.38%)
Sep 07, 2016 33.65 33.89 33.49 33.88 4,223,698 +0.20(+0.59%)
Sep 06, 2016 34.22 34.35 33.54 33.68 8,460,128 -0.55(-1.61%)
Sep 02, 2016 33.95 34.23 34.23 34.23 1,833,400 +0.27(+0.80%)
Sep 01, 2016 34.31 34.37 33.66 33.96 3,546,843 -0.19(-0.56%)
Aug 31, 2016 34.20 34.26 33.77 34.15 3,759,909 +0.05(+0.15%)
Aug 30, 2016 33.90 34.12 33.76 34.10 3,651,696 +0.38(+1.13%)
Aug 29, 2016 33.35 33.86 33.16 33.72 1,989,665 +0.29(+0.87%)
Aug 26, 2016 33.30 33.62 33.20 33.43 5,575,297 +0.24(+0.72%)
Aug 25, 2016 33.07 33.26 32.94 33.19 1,934,541 +0.10(+0.30%)
Aug 24, 2016 33.08 33.28 33.01 33.09 2,234,816 -0.01(-0.03%)
Aug 23, 2016 33.14 33.27 33.09 33.10 1,896,296 +0.07(+0.21%)
Aug 22, 2016 32.88 33.09 32.82 33.03 3,312,573 +0.03(+0.09%)
Aug 19, 2016 32.93 33.04 32.81 33.00 1,940,649 +0.03(+0.09%)
Aug 18, 2016 32.80 33.05 32.80 32.97 3,738,610 +0.10(+0.30%)
Aug 17, 2016 32.75 32.96 32.58 32.87 2,282,589 +0.10(+0.31%)
Aug 16, 2016 32.67 32.89 32.56 32.77 4,597,815 -0.03(-0.09%)
Aug 15, 2016 32.45 32.85 32.42 32.80 7,012,083 +0.47(+1.45%)
Aug 12, 2016 32.18 32.33 32.05 32.33 1,351,966 -0.13(-0.40%)
Aug 11, 2016 32.44 32.55 32.30 32.46 1,666,271 +0.11(+0.34%)
Aug 10, 2016 32.68 32.76 32.31 32.35 1,916,402 -0.41(-1.25%)
Aug 09, 2016 32.78 32.86 32.65 32.76 2,014,893 +0.04(+0.12%)
Aug 08, 2016 32.88 33.04 32.68 32.72 1,923,601 -0.07(-0.21%)
Aug 05, 2016 32.22 32.81 32.12 32.79 2,741,886 +1.02(+3.21%)
Aug 04, 2016 31.64 31.93 31.64 31.77 1,277,204 +0.03(+0.09%)
Aug 03, 2016 31.22 31.78 31.22 31.74 1,826,825 +0.52(+1.67%)
Aug 02, 2016 31.47 31.62 31.09 31.22 1,840,486 -0.31(-0.98%)
Aug 01, 2016 31.90 32.04 31.48 31.53 4,234,392 -0.30(-0.94%)
Jul 29, 2016 31.75 32.08 31.71 31.83 2,078,734 -0.12(-0.38%)
Jul 28, 2016 31.89 32.10 31.61 31.95 942,257 +0.02(+0.06%)
Jul 27, 2016 31.92 32.29 31.85 31.93 3,544,337 -0.05(-0.16%)
Jul 26, 2016 31.68 31.98 31.62 31.98 1,375,551 +0.23(+0.72%)
Jul 25, 2016 31.79 31.87 31.67 31.75 1,531,730 -0.11(-0.35%)
Jul 22, 2016 31.58 31.88 31.44 31.86 1,298,135 +0.31(+0.97%)
Jul 21, 2016 31.80 31.90 31.51 31.55 1,893,662 -0.21(-0.65%)
Jul 20, 2016 31.97 31.97 31.63 31.76 1,759,059 -0.14(-0.44%)
Jul 19, 2016 31.74 32.07 31.59 31.90 1,529,233 +0.12(+0.38%)
Jul 18, 2016 31.80 31.96 31.75 31.78 5,424,450 -0.11(-0.34%)
Jul 15, 2016 32.16 32.16 31.74 31.89 1,365,788 +0.03(+0.09%)
Jul 14, 2016 31.91 32.05 31.74 31.86 3,034,352 +0.50(+1.59%)
Jul 13, 2016 31.33 31.49 31.14 31.36 3,237,420 -0.01(-0.03%)
Jul 12, 2016 31.13 31.48 31.12 31.37 4,557,931 +0.66(+2.15%)
Jul 11, 2016 30.65 30.86 30.58 30.71 3,595,213 +0.38(+1.25%)
Jul 08, 2016 30.12 30.56 29.79 30.33 3,107,976 +0.54(+1.81%)
Jul 07, 2016 29.49 30.07 29.49 29.79 4,388,638 +0.29(+0.98%)
Jul 06, 2016 28.97 29.52 28.71 29.50 4,294,366 +0.23(+0.79%)
Jul 05, 2016 29.80 29.83 29.04 29.27 5,075,533 -0.91(-3.02%)
Jul 01, 2016 30.32 30.18 30.18 30.18 3,351,700 -0.30(-0.98%)
Jun 30, 2016 30.15 30.51 29.81 30.48 4,355,698 +0.59(+1.97%)
Jun 29, 2016 29.54 29.90 29.30 29.89 5,859,031 +0.77(+2.64%)
Jun 28, 2016 28.70 29.17 28.50 29.12 11,088,526 +0.93(+3.30%)
Jun 27, 2016 29.33 29.50 28.01 28.19 9,089,596 -1.68(-5.62%)
Jun 24, 2016 30.10 30.77 29.85 29.87 5,938,184 -2.33(-7.24%)
Jun 23, 2016 31.80 32.25 31.69 32.20 3,519,302 +0.93(+2.97%)
Jun 22, 2016 31.37 31.69 31.23 31.27 2,277,255 -0.02(-0.06%)
Jun 21, 2016 31.27 31.35 30.91 31.29 2,120,161 +0.12(+0.38%)
Jun 20, 2016 31.57 31.87 31.14 31.17 3,248,689 +0.24(+0.78%)
Jun 17, 2016 30.93 31.15 30.67 30.93 3,216,507 +0.07(+0.23%)
Jun 16, 2016 30.88 30.99 30.48 30.86 3,369,955 -0.42(-1.34%)
Jun 15, 2016 31.16 31.77 31.07 31.28 2,624,833 +0.17(+0.55%)
Jun 14, 2016 31.65 31.97 30.92 31.11 3,122,585 -0.71(-2.23%)
Jun 13, 2016 32.00 32.37 31.78 31.82 2,974,159 -0.42(-1.30%)
Jun 10, 2016 32.12 32.45 32.11 32.24 3,200,821 -0.53(-1.62%)
Jun 09, 2016 32.92 33.00 32.48 32.77 3,501,361 -0.46(-1.38%)
Jun 08, 2016 33.06 33.32 33.06 33.23 1,256,651 +0.07(+0.21%)
Jun 07, 2016 33.32 33.41 33.14 33.16 1,809,273 -0.22(-0.66%)
Jun 06, 2016 32.95 33.56 32.95 33.38 5,534,780 +0.44(+1.34%)
Jun 03, 2016 32.99 32.99 32.15 32.94 8,639,664 -0.70(-2.08%)
Jun 02, 2016 33.31 33.64 33.23 33.64 1,304,465 +0.12(+0.36%)
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.