S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.12 40.12 40.12 0 -0.38(-0.94%)
Dec 28, 2017 40.39 40.52 40.21 40.51 1,318,500 +0.21(+0.53%)
Dec 27, 2017 40.50 40.53 40.23 40.29 4,312,465 -0.23(-0.56%)
Dec 26, 2017 40.83 40.97 40.40 40.52 962,866 -0.31(-0.77%)
Dec 22, 2017 41.09 41.12 40.55 40.84 1,550,761 -0.16(-0.39%)
Dec 21, 2017 40.70 41.16 40.66 41.00 1,910,335 +0.56(+1.38%)
Dec 20, 2017 40.82 40.91 40.13 40.44 2,571,938 -0.07(-0.17%)
Dec 19, 2017 40.94 40.95 40.46 40.51 3,835,926 -0.20(-0.50%)
Dec 18, 2017 40.51 40.88 40.46 40.71 3,702,392 +0.54(+1.35%)
Dec 15, 2017 39.71 40.59 39.55 40.17 4,719,497 +0.69(+1.75%)
Dec 14, 2017 40.05 40.16 39.33 39.48 3,881,797 -0.40(-0.99%)
Dec 13, 2017 40.30 40.60 39.83 39.87 3,108,469 -0.47(-1.17%)
Dec 12, 2017 40.23 40.52 40.05 40.35 2,572,780 +0.30(+0.74%)
Dec 11, 2017 40.28 40.42 39.92 40.05 2,088,772 -0.20(-0.50%)
Dec 08, 2017 40.53 40.53 39.96 40.25 2,441,218 +0.09(+0.23%)
Dec 07, 2017 40.13 40.38 39.64 40.16 1,951,578 +0.21(+0.53%)
Dec 06, 2017 39.96 40.32 39.82 39.95 2,670,344 -0.21(-0.53%)
Dec 05, 2017 40.94 40.98 40.10 40.16 3,144,705 -0.62(-1.51%)
Dec 04, 2017 40.94 41.30 40.74 40.78 5,456,839 +0.67(+1.68%)
Dec 01, 2017 40.17 40.28 39.18 40.10 5,612,678 +0.07(+0.17%)
Nov 30, 2017 40.62 40.84 39.97 40.03 5,774,288 -0.24(-0.61%)
Nov 29, 2017 39.59 40.47 39.40 40.28 7,336,203 +1.19(+3.04%)
Nov 28, 2017 38.00 39.14 37.91 39.09 3,191,747 +1.22(+3.23%)
Nov 27, 2017 37.84 38.09 37.60 37.87 1,327,381 +0.00(+0.00%)
Nov 24, 2017 38.14 38.19 37.83 37.87 828,714 -0.19(-0.49%)
Nov 22, 2017 38.24 38.35 38.05 38.05 1,852,731 -0.13(-0.33%)
Nov 21, 2017 38.37 38.47 38.05 38.18 2,117,738 -0.03(-0.09%)
Nov 20, 2017 38.00 38.22 37.84 38.21 1,672,630 +0.33(+0.87%)
Nov 17, 2017 37.43 38.00 37.37 37.88 1,249,767 +0.22(+0.58%)
Nov 16, 2017 37.97 37.99 37.66 37.66 1,003,702 -0.01(-0.02%)
Nov 15, 2017 37.17 37.89 37.08 37.67 1,625,570 +0.09(+0.25%)
Nov 14, 2017 37.13 37.62 37.13 37.58 2,004,485 +0.25(+0.68%)
Nov 13, 2017 36.68 37.40 36.51 37.33 2,604,599 +0.47(+1.28%)
Nov 10, 2017 37.02 37.17 36.85 36.85 3,162,253 -0.09(-0.25%)
Nov 09, 2017 37.03 37.34 36.57 36.95 3,607,419 -0.34(-0.91%)
Nov 08, 2017 37.42 37.59 37.01 37.28 2,509,884 -0.25(-0.67%)
Nov 07, 2017 38.43 38.54 37.46 37.54 2,330,452 -0.89(-2.33%)
Nov 06, 2017 38.37 38.57 38.25 38.43 1,382,335 -0.10(-0.26%)
Nov 03, 2017 38.52 38.63 38.30 38.53 1,843,729 -0.12(-0.31%)
Nov 02, 2017 38.35 38.75 38.12 38.65 1,382,613 +0.25(+0.66%)
Nov 01, 2017 38.68 38.92 38.27 38.40 1,981,759 -0.08(-0.22%)
Oct 31, 2017 38.53 38.80 38.46 38.48 1,273,933 -0.01(-0.02%)
Oct 30, 2017 38.92 38.36 38.49 2,236,678 -0.50(-1.28%)
Oct 27, 2017 38.70 39.05 38.68 38.99 1,604,968 +0.26(+0.68%)
Oct 26, 2017 38.28 38.83 38.28 38.73 1,481,755 +0.38(+0.99%)
Oct 25, 2017 38.69 38.82 38.04 38.35 1,631,239 -0.19(-0.50%)
Oct 24, 2017 38.54 38.70 38.40 38.54 1,902,667 +0.28(+0.73%)
Oct 23, 2017 38.60 38.78 38.20 38.26 1,468,593 -0.33(-0.85%)
Oct 20, 2017 38.62 38.69 38.44 38.59 5,141,862 +0.51(+1.35%)
Oct 19, 2017 37.53 38.20 37.51 38.08 1,795,184 +0.23(+0.60%)
Oct 18, 2017 37.78 37.95 37.64 37.85 1,384,122 +0.27(+0.72%)
Oct 17, 2017 38.07 38.07 37.51 37.58 2,249,551 -0.33(-0.87%)
Oct 16, 2017 37.71 38.05 37.61 37.91 1,679,252 +0.21(+0.56%)
Oct 13, 2017 37.73 37.95 37.32 37.70 1,945,668 -0.18(-0.47%)
Oct 12, 2017 38.24 38.26 37.80 37.87 1,629,700 -0.26(-0.69%)
Oct 11, 2017 38.19 38.32 38.00 38.14 1,357,847 -0.19(-0.51%)
Oct 10, 2017 38.16 38.37 38.03 38.33 1,787,601 +0.30(+0.78%)
Oct 09, 2017 38.37 38.37 37.95 38.03 770,358 -0.18(-0.46%)
Oct 06, 2017 38.33 38.54 38.03 38.21 3,527,624 +0.02(+0.04%)
Oct 05, 2017 37.83 38.33 37.60 38.19 3,333,354 +0.48(+1.28%)
Oct 04, 2017 38.05 38.06 37.67 37.71 2,273,108 -0.40(-1.06%)
Oct 03, 2017 38.30 38.36 37.86 38.12 1,863,945 -0.13(-0.33%)
Oct 02, 2017 37.99 38.26 37.79 38.24 3,357,352 +0.20(+0.53%)
Sep 29, 2017 37.85 38.35 37.76 38.04 3,961,116 +0.19(+0.51%)
Sep 28, 2017 37.76 37.85 37.34 37.85 1,843,519 +0.18(+0.47%)
Sep 27, 2017 37.95 37.24 37.67 2,452,518 +0.77(+2.08%)
Sep 26, 2017 36.82 37.01 36.65 36.90 1,174,043 +0.20(+0.55%)
Sep 25, 2017 36.58 36.91 36.41 36.70 1,696,682 +0.02(+0.05%)
Sep 22, 2017 36.51 36.71 36.36 36.68 1,402,096 +0.04(+0.12%)
Sep 21, 2017 36.36 36.74 36.36 36.64 2,027,073 +0.15(+0.42%)
Sep 20, 2017 36.07 36.58 35.75 36.49 8,914,842 +0.44(+1.22%)
Sep 19, 2017 35.82 36.18 35.81 36.05 2,547,276 +0.25(+0.71%)
Sep 18, 2017 35.52 35.93 35.48 35.80 2,148,322 +0.44(+1.24%)
Sep 15, 2017 35.04 35.40 34.96 35.36 2,116,867 +0.17(+0.49%)
Sep 14, 2017 35.56 35.62 35.14 35.19 3,073,507 -0.30(-0.85%)
Sep 13, 2017 35.30 35.54 35.19 35.49 2,865,738 +0.10(+0.28%)
Sep 12, 2017 34.83 35.49 34.77 35.39 6,358,432 +0.75(+2.16%)
Sep 11, 2017 34.25 34.83 34.09 34.64 5,218,923 +0.84(+2.49%)
Sep 08, 2017 33.46 33.99 33.33 33.80 4,028,458 +0.34(+1.03%)
Sep 07, 2017 34.22 34.28 33.28 33.46 4,961,834 -0.84(-2.45%)
Sep 06, 2017 34.44 34.58 34.16 34.30 3,294,356 +0.03(+0.10%)
Sep 05, 2017 34.99 35.11 34.18 34.26 3,035,422 -1.04(-2.95%)
Sep 01, 2017 35.15 35.47 35.07 35.30 1,824,093 +0.24(+0.70%)
Aug 31, 2017 35.14 35.26 35.00 35.06 2,097,957 -0.01(-0.02%)
Aug 30, 2017 34.99 35.19 34.83 35.07 871,320 +0.17(+0.48%)
Aug 29, 2017 34.67 34.98 34.55 34.90 1,512,017 -0.24(-0.69%)
Aug 28, 2017 35.51 35.53 35.01 35.14 1,429,547 -0.27(-0.76%)
Aug 25, 2017 35.56 35.24 35.41 1,449,458 +0.18(+0.52%)
Aug 24, 2017 35.28 35.30 35.05 35.23 1,556,262 +0.13(+0.36%)
Aug 23, 2017 34.72 35.34 34.71 35.10 1,248,926 +0.06(+0.17%)
Aug 22, 2017 34.87 35.09 34.80 35.04 1,554,414 +0.35(+1.02%)
Aug 21, 2017 34.73 34.82 34.51 34.69 1,411,488 -0.10(-0.29%)
Aug 18, 2017 34.54 35.04 34.47 34.79 2,961,400 -0.01(-0.02%)
Aug 17, 2017 35.56 35.66 34.74 34.80 3,208,432 -0.90(-2.52%)
Aug 16, 2017 35.93 36.01 35.57 35.70 1,829,301 -0.11(-0.31%)
Aug 15, 2017 36.25 36.30 35.79 35.81 1,101,724 -0.05(-0.14%)
Aug 14, 2017 35.55 35.97 35.55 35.86 2,297,844 +0.69(+1.96%)
Aug 11, 2017 35.40 35.62 35.02 35.17 2,414,790 -0.22(-0.62%)
Aug 10, 2017 36.04 36.09 35.36 35.39 2,899,125 -0.96(-2.64%)
Aug 09, 2017 36.28 36.49 36.18 36.35 2,169,883 -0.34(-0.94%)
Aug 08, 2017 36.56 37.22 36.51 36.69 1,743,257 +0.08(+0.23%)
Aug 07, 2017 36.83 36.93 36.60 36.61 1,277,306 -0.22(-0.59%)
Aug 04, 2017 36.86 37.09 36.72 36.83 2,197,029 +0.29(+0.81%)
Aug 03, 2017 36.67 36.77 36.43 36.53 1,373,650 -0.21(-0.57%)
Aug 02, 2017 36.76 36.85 36.49 36.74 1,032,959 +0.03(+0.07%)
Aug 01, 2017 36.67 36.75 36.49 36.72 1,355,272 +0.29(+0.81%)
Jul 31, 2017 36.30 36.63 36.25 36.42 1,725,761 +0.21(+0.58%)
Jul 28, 2017 36.36 36.51 36.01 36.21 2,620,055 -0.23(-0.62%)
Jul 27, 2017 36.51 36.75 36.26 36.44 2,305,450 -0.06(-0.16%)
Jul 26, 2017 37.14 37.19 36.37 36.50 2,806,075 -0.61(-1.65%)
Jul 25, 2017 37.03 37.36 37.01 37.11 5,654,470 +0.55(+1.52%)
Jul 24, 2017 36.28 36.62 36.28 36.56 1,020,318 +0.25(+0.69%)
Jul 21, 2017 36.51 36.67 36.14 36.30 1,937,283 -0.27(-0.74%)
Jul 20, 2017 36.62 36.83 36.38 36.57 1,303,460 -0.03(-0.07%)
Jul 19, 2017 36.77 36.85 36.39 36.60 1,497,899 -0.11(-0.30%)
Jul 18, 2017 36.52 36.78 36.40 36.71 5,448,464 -0.13(-0.36%)
Jul 17, 2017 36.75 36.93 36.54 36.84 1,404,063 +0.05(+0.14%)
Jul 14, 2017 36.52 36.99 36.23 36.79 1,946,587 -0.19(-0.52%)
Jul 13, 2017 36.98 37.06 36.52 36.98 1,484,467 +0.14(+0.39%)
Jul 12, 2017 36.77 37.04 36.69 36.84 1,169,648 -0.03(-0.09%)
Jul 11, 2017 37.04 37.05 36.67 36.88 3,213,073 -0.13(-0.34%)
Jul 10, 2017 37.04 37.19 36.85 37.00 2,060,827 -0.15(-0.41%)
Jul 07, 2017 37.15 37.22 36.73 37.15 2,624,421 +0.22(+0.59%)
Jul 06, 2017 37.42 37.45 36.88 36.93 3,844,665 -0.41(-1.10%)
Jul 05, 2017 37.56 37.56 36.96 37.35 4,814,664 +0.03(+0.07%)
Jul 03, 2017 36.88 37.61 36.85 37.32 2,765,449 +0.75(+2.04%)
Jun 30, 2017 36.94 37.01 36.45 36.57 3,629,882 -0.16(-0.43%)
Jun 29, 2017 37.14 37.25 36.35 36.73 7,270,396 +0.60(+1.65%)
Jun 28, 2017 35.77 36.31 35.77 36.14 4,177,002 +0.49(+1.37%)
Jun 27, 2017 35.69 36.04 35.56 35.65 4,007,488 +0.20(+0.57%)
Jun 26, 2017 35.35 35.76 35.13 35.45 2,444,300 +0.22(+0.62%)
Jun 23, 2017 35.63 35.63 35.13 35.23 3,206,338 -0.24(-0.66%)
Jun 22, 2017 35.57 35.70 35.25 35.46 1,792,676 -0.24(-0.66%)
Jun 21, 2017 36.28 36.28 35.65 35.70 1,991,003 -0.46(-1.28%)
Jun 20, 2017 36.58 36.59 36.14 36.16 1,545,727 -0.45(-1.24%)
Jun 19, 2017 36.71 36.95 36.52 36.62 1,678,843 +0.07(+0.18%)
Jun 16, 2017 36.64 36.64 36.34 36.55 2,787,785 -0.10(-0.27%)
Jun 15, 2017 36.62 37.05 36.48 36.65 2,091,723 -0.24(-0.66%)
Jun 14, 2017 36.58 36.89 36.08 36.89 2,766,915 -0.04(-0.11%)
Jun 13, 2017 36.95 37.17 36.77 36.93 2,321,142 +0.13(+0.36%)
Jun 12, 2017 36.86 37.27 36.53 36.80 3,833,292 +0.05(+0.14%)
Jun 09, 2017 36.01 36.92 36.00 36.75 7,415,481 +1.02(+2.86%)
Jun 08, 2017 34.79 36.17 34.73 35.72 3,476,748 +0.90(+2.60%)
Jun 07, 2017 34.64 34.96 34.50 34.82 2,184,089 +0.33(+0.95%)
Jun 06, 2017 34.33 34.67 34.17 34.49 2,533,748 -0.17(-0.48%)
Jun 05, 2017 34.74 35.04 34.66 34.66 1,921,801 -0.01(-0.02%)
Jun 02, 2017 34.61 35.04 34.47 34.67 1,690,931 -0.28(-0.81%)
Jun 01, 2017 34.69 34.98 34.23 34.95 3,286,129 +0.51(+1.48%)
May 31, 2017 34.71 34.86 33.92 34.44 3,162,313 -0.24(-0.70%)
May 30, 2017 34.88 34.91 34.44 34.69 1,958,909 -0.37(-1.05%)
May 26, 2017 35.07 35.21 34.94 35.05 1,485,489 -0.13(-0.36%)
May 25, 2017 35.28 35.52 35.09 35.18 1,853,045 -0.07(-0.19%)
May 24, 2017 35.49 35.51 35.02 35.25 1,273,092 -0.13(-0.36%)
May 23, 2017 34.97 35.57 34.77 35.37 1,798,954 +0.47(+1.34%)
May 22, 2017 34.94 35.03 34.60 34.90 1,510,773 +0.13(+0.39%)
May 19, 2017 34.77 35.05 34.69 34.77 1,744,520 +0.18(+0.51%)
May 18, 2017 34.28 34.83 34.27 34.59 3,093,689 +0.13(+0.39%)
May 17, 2017 35.07 35.23 34.14 34.46 6,157,952 -1.42(-3.97%)
May 16, 2017 35.84 35.93 35.51 35.88 1,674,107 +0.14(+0.40%)
May 15, 2017 35.57 35.88 35.49 35.74 2,030,977 +0.30(+0.85%)
May 12, 2017 35.30 35.44 35.00 35.44 2,744,863 -0.13(-0.38%)
May 11, 2017 35.88 35.91 35.29 35.57 1,514,530 -0.44(-1.21%)
May 10, 2017 35.81 36.06 35.69 36.01 2,052,529 +0.06(+0.16%)
May 09, 2017 36.25 36.42 35.76 35.95 1,432,525 -0.17(-0.46%)
May 08, 2017 36.10 36.21 35.94 36.12 3,132,097 +0.05(+0.14%)
May 05, 2017 36.27 36.44 35.82 36.07 2,086,003 -0.07(-0.19%)
May 04, 2017 36.40 36.50 36.02 36.14 2,389,950 +0.11(+0.30%)
May 03, 2017 35.59 36.08 35.43 36.03 3,171,999 +0.27(+0.75%)
May 02, 2017 35.97 36.05 35.56 35.76 3,830,313 -0.19(-0.54%)
May 01, 2017 35.88 36.17 35.52 35.95 2,717,899 +0.26(+0.73%)
Apr 28, 2017 36.14 36.43 35.60 35.69 2,407,391 -0.50(-1.39%)
Apr 27, 2017 36.71 36.71 35.98 36.19 1,889,048 -0.44(-1.19%)
Apr 26, 2017 36.41 36.98 36.31 36.63 2,812,274 +0.28(+0.76%)
Apr 25, 2017 36.41 36.71 36.34 36.35 3,680,647 +0.15(+0.42%)
Apr 24, 2017 36.37 36.66 36.17 36.20 4,153,529 +0.73(+2.05%)
Apr 21, 2017 35.52 35.76 35.26 35.47 2,733,035 -0.11(-0.31%)
Apr 20, 2017 35.24 35.67 35.11 35.58 2,799,946 +0.63(+1.80%)
Apr 19, 2017 35.05 35.36 34.84 34.95 2,097,571 +0.18(+0.51%)
Apr 18, 2017 34.69 35.00 34.34 34.78 2,636,781 -0.17(-0.48%)
Apr 17, 2017 34.44 34.98 34.22 34.95 3,020,872 +0.60(+1.76%)
Apr 13, 2017 34.86 35.13 34.33 34.34 6,810,371 -0.71(-2.03%)
Apr 12, 2017 35.44 35.55 34.95 35.05 2,677,027 -0.43(-1.20%)
Apr 11, 2017 35.09 35.51 34.86 35.48 3,029,804 +0.16(+0.45%)
Apr 10, 2017 35.46 35.76 35.05 35.32 1,991,552 -0.17(-0.47%)
Apr 07, 2017 35.35 35.67 35.17 35.49 2,492,006 -0.10(-0.28%)
Apr 06, 2017 35.22 35.72 34.89 35.59 6,418,789 +0.39(+1.09%)
Apr 05, 2017 36.14 36.30 35.16 35.21 4,652,587 -0.58(-1.61%)
Apr 04, 2017 35.60 35.93 35.53 35.78 2,320,642 +0.01(+0.02%)
Apr 03, 2017 36.10 36.26 35.34 35.77 3,871,858 -0.22(-0.60%)
Mar 31, 2017 36.22 36.34 35.99 35.99 4,056,423 -0.34(-0.92%)
Mar 30, 2017 35.46 36.48 35.41 36.33 5,567,470 +0.92(+2.60%)
Mar 29, 2017 35.49 35.64 35.22 35.41 2,423,038 -0.12(-0.33%)
Mar 28, 2017 35.02 35.73 34.83 35.52 5,563,080 +0.53(+1.51%)
Mar 27, 2017 34.29 35.05 33.96 35.00 4,249,615 -0.18(-0.52%)
Mar 24, 2017 35.31 35.41 34.85 35.18 3,826,870 +0.04(+0.12%)
Mar 23, 2017 34.87 35.60 34.74 35.14 3,147,022 +0.24(+0.70%)
Mar 22, 2017 34.68 35.21 34.24 34.90 10,786,720 -0.14(-0.41%)
Mar 21, 2017 36.93 37.05 34.97 35.04 7,428,634 -1.76(-4.77%)
Mar 20, 2017 37.15 37.15 36.77 36.79 2,512,535 -0.55(-1.46%)
Mar 17, 2017 37.62 37.70 37.04 37.34 3,187,988 -0.17(-0.45%)
Mar 16, 2017 37.50 37.73 37.36 37.51 2,234,258 +0.24(+0.65%)
Mar 15, 2017 37.61 37.82 37.14 37.27 3,268,261 -0.25(-0.67%)
Mar 14, 2017 37.43 37.54 37.02 37.52 1,646,487 -0.08(-0.22%)
Mar 13, 2017 37.45 37.81 37.39 37.60 1,654,862 +0.07(+0.18%)
Mar 10, 2017 37.94 37.94 37.13 37.53 2,549,551 -0.13(-0.35%)
Mar 09, 2017 37.73 38.02 37.55 37.67 2,464,873 +0.02(+0.07%)
Mar 08, 2017 38.25 38.35 37.59 37.64 3,951,661 -0.14(-0.38%)
Mar 07, 2017 37.88 38.04 37.70 37.78 1,555,366 -0.21(-0.55%)
Mar 06, 2017 37.90 38.10 37.62 37.99 2,277,346 -0.18(-0.48%)
Mar 03, 2017 38.03 38.31 38.00 38.18 3,260,224 +0.18(+0.48%)
Mar 02, 2017 39.02 39.26 37.94 37.99 4,801,566 -0.90(-2.32%)
Mar 01, 2017 38.69 39.05 38.43 38.90 5,449,466 +1.19(+3.17%)
Feb 28, 2017 37.86 37.87 37.48 37.70 3,697,857 -0.23(-0.59%)
Feb 27, 2017 37.71 37.98 37.68 37.93 2,049,146 +0.19(+0.51%)
Feb 24, 2017 37.52 37.73 37.41 37.73 2,139,813 -0.23(-0.62%)
Feb 23, 2017 38.07 38.07 37.56 37.97 1,866,886 -0.02(-0.07%)
Feb 22, 2017 37.87 38.14 37.74 37.99 2,457,226 +0.00(+0.00%)
Feb 21, 2017 37.99 38.19 37.83 37.99 2,413,926 +0.13(+0.35%)
Feb 17, 2017 37.86 37.86 37.86 0 -0.13(-0.33%)
Feb 16, 2017 38.07 38.16 37.68 37.98 1,702,429 -0.13(-0.33%)
Feb 15, 2017 38.14 38.19 37.79 38.11 3,179,507 +0.25(+0.66%)
Feb 14, 2017 37.23 37.93 37.13 37.86 5,211,034 +0.59(+1.59%)
Feb 13, 2017 37.12 37.52 37.04 37.27 2,831,048 +0.39(+1.06%)
Feb 10, 2017 36.92 36.98 36.67 36.87 3,126,158 +0.19(+0.52%)
Feb 09, 2017 36.25 36.77 36.18 36.68 2,040,281 +0.53(+1.48%)
Feb 08, 2017 36.31 36.31 35.85 36.15 2,386,894 -0.37(-1.01%)
Feb 07, 2017 36.79 36.87 36.39 36.51 2,388,820 -0.13(-0.36%)
Feb 06, 2017 36.63 37.00 36.58 36.65 2,123,698 -0.21(-0.57%)
Feb 03, 2017 36.55 36.92 36.32 36.86 5,664,866 +0.91(+2.53%)
Feb 02, 2017 36.12 36.24 35.78 35.95 2,559,051 -0.39(-1.08%)
Feb 01, 2017 36.66 37.04 36.24 36.34 2,414,171 +0.05(+0.14%)
Jan 31, 2017 36.27 36.59 36.04 36.29 2,721,963 -0.14(-0.39%)
Jan 30, 2017 36.55 36.56 36.01 36.43 2,299,648 -0.43(-1.16%)
Jan 27, 2017 37.07 37.14 36.74 36.86 1,588,423 -0.31(-0.83%)
Jan 26, 2017 36.93 37.21 36.84 37.17 3,019,010 +0.28(+0.77%)
Jan 25, 2017 36.66 36.97 36.56 36.88 3,304,199 +0.64(+1.78%)
Jan 24, 2017 35.83 36.37 35.70 36.24 2,165,356 +0.61(+1.71%)
Jan 23, 2017 35.66 35.88 35.39 35.63 2,497,063 -0.18(-0.51%)
Jan 20, 2017 35.62 35.98 35.58 35.81 2,435,661 +0.31(+0.87%)
Jan 19, 2017 35.84 35.95 35.37 35.50 4,225,805 -0.21(-0.58%)
Jan 18, 2017 35.46 35.74 35.13 35.71 10,133,925 +0.31(+0.87%)
Jan 17, 2017 36.30 36.30 35.35 35.40 3,885,184 -1.24(-3.37%)
Jan 13, 2017 36.64 36.64 36.64 0 +0.40(+1.11%)
Jan 12, 2017 36.59 36.66 35.84 36.24 5,167,020 -0.48(-1.32%)
Jan 11, 2017 36.53 36.76 36.26 36.72 3,216,852 +0.18(+0.50%)
Jan 10, 2017 36.29 36.68 36.13 36.54 2,181,269 +0.32(+0.88%)
Jan 09, 2017 36.31 36.41 35.98 36.22 1,590,673 -0.34(-0.94%)
Jan 06, 2017 36.55 36.82 36.43 36.56 2,475,561 +0.10(+0.27%)
Jan 05, 2017 36.83 37.04 36.13 36.46 4,975,222 -0.55(-1.49%)
Jan 04, 2017 36.54 37.10 36.52 37.02 4,432,868 +0.53(+1.47%)
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.