FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.81 49.04 47.96 47.96 2,106,197 -0.77(-1.58%)
Apr 27, 2018 48.51 48.93 48.40 48.73 2,022,152 +0.33(+0.68%)
Apr 26, 2018 48.50 48.71 48.26 48.40 3,205,198 -0.16(-0.33%)
Apr 25, 2018 48.62 49.00 48.19 48.56 2,059,377 -0.11(-0.23%)
Apr 24, 2018 48.70 49.39 48.23 48.67 2,303,532 +0.24(+0.50%)
Apr 23, 2018 48.16 48.60 48.07 48.43 2,043,299 +0.39(+0.81%)
Apr 20, 2018 47.80 48.22 47.70 48.04 1,689,660 +0.35(+0.73%)
Apr 19, 2018 46.99 47.81 46.86 47.69 3,257,375 +0.87(+1.86%)
Apr 18, 2018 47.32 47.49 46.81 46.82 2,316,206 -0.33(-0.70%)
Apr 17, 2018 47.97 48.08 46.86 47.15 2,883,137 -0.50(-1.05%)
Apr 16, 2018 47.70 47.86 47.26 47.65 2,040,219 +0.18(+0.38%)
Apr 13, 2018 48.74 48.75 47.25 47.47 3,158,870 -0.76(-1.58%)
Apr 12, 2018 47.73 48.53 47.63 48.23 1,533,222 +0.84(+1.77%)
Apr 11, 2018 47.31 47.63 47.11 47.39 1,485,599 -0.25(-0.52%)
Apr 10, 2018 47.53 47.78 47.12 47.64 3,901,712 +0.82(+1.75%)
Apr 09, 2018 47.23 47.90 46.82 46.82 3,485,941 -0.32(-0.68%)
Apr 06, 2018 47.87 48.15 46.58 47.14 3,077,945 -1.26(-2.60%)
Apr 05, 2018 48.53 48.58 48.04 48.40 1,247,208 +0.32(+0.67%)
Apr 04, 2018 46.87 48.21 46.58 48.08 2,201,595 +0.49(+1.03%)
Apr 03, 2018 47.18 47.79 46.94 47.59 2,047,267 +0.69(+1.47%)
Apr 02, 2018 47.79 48.02 46.29 46.90 3,229,784 -0.99(-2.07%)
Mar 29, 2018 47.89 47.89 47.89 0 +0.46(+0.97%)
Mar 28, 2018 47.25 47.84 46.81 47.43 2,383,952 +0.20(+0.42%)
Mar 27, 2018 48.55 48.57 46.91 47.23 2,857,612 -1.08(-2.24%)
Mar 26, 2018 47.36 48.38 47.23 48.31 3,976,324 +1.56(+3.34%)
Mar 23, 2018 48.35 48.71 46.68 46.75 3,131,139 -1.66(-3.43%)
Mar 22, 2018 49.61 49.88 48.34 48.41 2,809,974 -1.87(-3.72%)
Mar 21, 2018 50.25 50.81 49.94 50.28 1,263,516 +0.12(+0.24%)
Mar 20, 2018 50.44 50.58 50.05 50.16 1,212,913 -0.12(-0.24%)
Mar 19, 2018 50.60 50.67 49.64 50.28 1,861,617 -0.34(-0.67%)
Mar 16, 2018 50.54 51.13 50.47 50.62 2,763,782 +0.03(+0.06%)
Mar 15, 2018 50.63 50.74 50.16 50.59 1,958,359 +0.15(+0.30%)
Mar 14, 2018 51.31 51.31 50.24 50.44 2,306,142 -0.70(-1.37%)
Mar 13, 2018 51.65 51.77 51.03 51.14 2,920,096 -0.43(-0.83%)
Mar 12, 2018 51.93 52.00 51.32 51.57 1,789,814 -0.29(-0.56%)
Mar 09, 2018 51.40 51.89 51.12 51.86 2,400,210 +0.94(+1.85%)
Mar 08, 2018 51.40 51.58 50.44 50.92 1,310,145 -0.38(-0.74%)
Mar 07, 2018 51.45 51.30 2,084,513 +0.24(+0.47%)
Mar 06, 2018 50.68 51.18 50.19 51.06 2,421,484 +0.57(+1.13%)
Mar 05, 2018 49.43 50.74 49.10 50.49 4,035,515 +0.61(+1.22%)
Mar 02, 2018 48.89 50.01 48.35 49.88 4,172,070 +0.69(+1.40%)
Mar 01, 2018 49.28 49.89 48.97 49.19 5,090,212 -0.12(-0.24%)
Feb 28, 2018 50.29 50.63 49.31 49.31 1,006,843 -0.76(-1.52%)
Feb 27, 2018 50.66 51.27 50.05 50.07 1,330,559 -0.66(-1.30%)
Feb 26, 2018 50.59 50.75 50.03 50.73 1,376,294 +0.38(+0.75%)
Feb 23, 2018 49.64 50.36 49.64 50.35 2,253,080 +0.76(+1.53%)
Feb 22, 2018 49.50 49.59 4,670,600 -0.96(-1.90%)
Feb 21, 2018 50.20 51.23 50.01 50.55 2,893,829 +0.35(+0.70%)
Feb 20, 2018 50.41 50.88 49.96 50.20 1,454,314 -0.34(-0.67%)
Feb 16, 2018 50.54 50.54 50.54 0 +0.27(+0.54%)
Feb 15, 2018 50.79 50.14 50.27 1,714,126 +0.19(+0.38%)
Feb 14, 2018 48.57 50.18 48.52 50.08 3,005,150 +1.40(+2.88%)
Feb 13, 2018 48.17 48.74 48.01 48.68 1,608,549 +0.25(+0.52%)
Feb 12, 2018 48.36 48.92 47.86 48.43 2,638,289 +0.42(+0.87%)
Feb 09, 2018 47.86 48.36 46.60 48.01 3,826,776 +0.85(+1.80%)
Feb 08, 2018 49.09 49.40 47.10 47.16 3,378,825 -1.79(-3.66%)
Feb 07, 2018 48.54 49.34 48.36 48.95 2,297,130 +0.23(+0.47%)
Feb 06, 2018 47.17 48.88 46.63 48.72 7,200,240 -0.03(-0.06%)
Feb 05, 2018 49.59 50.21 47.94 48.75 4,294,716 -1.53(-3.04%)
Feb 02, 2018 50.83 51.21 50.06 50.28 4,299,002 -0.61(-1.20%)
Feb 01, 2018 50.05 50.92 49.98 50.89 1,727,439 +0.70(+1.39%)
Jan 31, 2018 50.32 50.63 50.03 50.19 1,676,614 -0.05(-0.10%)
Jan 30, 2018 50.42 50.55 50.17 50.24 2,916,871 -0.44(-0.87%)
Jan 29, 2018 50.87 51.10 50.67 50.68 1,233,749 -0.15(-0.30%)
Jan 26, 2018 50.84 50.85 50.42 50.83 1,354,277 +0.12(+0.24%)
Jan 25, 2018 51.28 51.28 50.48 50.71 2,060,870 -0.28(-0.55%)
Jan 24, 2018 51.38 51.58 50.75 50.99 2,521,833 -0.17(-0.33%)
Jan 23, 2018 50.80 51.35 50.64 51.16 2,111,604 +0.15(+0.29%)
Jan 22, 2018 50.69 51.02 50.49 51.01 1,528,751 +0.23(+0.45%)
Jan 19, 2018 50.19 50.79 50.17 50.78 4,132,360 +0.73(+1.46%)
Jan 18, 2018 50.32 50.49 49.95 50.05 2,710,050 -0.18(-0.36%)
Jan 17, 2018 50.13 50.35 49.52 50.23 1,770,405 +0.27(+0.54%)
Jan 16, 2018 50.59 50.71 49.74 49.96 2,931,051 -0.40(-0.79%)
Jan 12, 2018 50.36 50.36 50.36 0 +0.29(+0.58%)
Jan 11, 2018 49.71 50.09 49.61 50.07 4,540,655 +0.64(+1.29%)
Jan 10, 2018 49.99 49.43 3,071,505 +0.66(+1.35%)
Jan 09, 2018 48.38 49.12 48.30 48.77 2,112,276 +0.63(+1.31%)
Jan 08, 2018 48.08 48.24 47.86 48.14 1,975,023 -0.02(-0.04%)
Jan 05, 2018 48.03 48.20 47.83 48.16 2,138,544 +0.27(+0.56%)
Jan 04, 2018 48.03 48.40 47.81 47.89 4,155,982 +0.32(+0.67%)
Jan 03, 2018 47.39 47.72 47.26 47.57 1,368,469 +0.10(+0.21%)
Jan 02, 2018 47.69 47.69 47.15 47.47 2,235,896 +0.13(+0.27%)
Dec 29, 2017 47.34 47.34 47.34 0 -0.45(-0.94%)
Dec 28, 2017 47.65 47.81 47.45 47.79 1,117,516 +0.25(+0.53%)
Dec 27, 2017 47.78 47.82 47.47 47.54 3,655,098 -0.27(-0.56%)
Dec 26, 2017 48.17 48.34 47.66 47.81 816,093 -0.37(-0.77%)
Dec 22, 2017 48.48 48.51 47.84 48.18 1,314,372 -0.19(-0.39%)
Dec 21, 2017 48.02 48.56 47.97 48.37 1,619,135 +0.66(+1.38%)
Dec 20, 2017 48.16 48.27 47.35 47.71 2,179,887 -0.08(-0.17%)
Dec 19, 2017 48.30 48.32 47.74 47.79 3,251,200 -0.24(-0.50%)
Dec 18, 2017 47.80 48.23 47.74 48.03 3,138,021 +0.64(+1.35%)
Dec 15, 2017 46.85 47.89 46.66 47.39 4,000,085 +0.60(+1.28%)
Dec 14, 2017 47.47 47.60 46.62 46.79 3,275,082 -0.47(-0.99%)
Dec 13, 2017 47.76 48.12 47.21 47.26 2,622,623 -0.56(-1.17%)
Dec 12, 2017 47.68 48.03 47.47 47.82 2,170,661 +0.35(+0.74%)
Dec 11, 2017 47.74 47.91 47.31 47.47 1,762,302 -0.24(-0.50%)
Dec 08, 2017 48.04 48.04 47.37 47.71 2,059,662 +0.11(+0.23%)
Dec 07, 2017 47.57 47.87 46.98 47.60 1,646,551 +0.25(+0.53%)
Dec 06, 2017 47.36 47.78 47.20 47.35 2,252,976 -0.25(-0.53%)
Dec 05, 2017 48.52 48.57 47.53 47.60 2,653,195 -0.73(-1.51%)
Dec 04, 2017 48.53 48.95 48.29 48.33 4,603,948 +0.80(+1.68%)
Dec 01, 2017 47.61 47.74 46.44 47.53 4,735,430 +0.08(+0.17%)
Nov 30, 2017 48.14 48.40 47.38 47.45 4,871,781 -0.29(-0.61%)
Nov 29, 2017 46.93 47.97 46.70 47.74 6,189,572 +1.41(+3.04%)
Nov 28, 2017 45.04 46.39 44.93 46.33 2,692,885 +1.45(+3.23%)
Nov 27, 2017 44.85 45.15 44.57 44.88 1,119,915 +0.00(+0.00%)
Nov 24, 2017 45.20 45.26 44.84 44.88 699,188 -0.22(-0.49%)
Nov 22, 2017 45.33 45.46 45.10 45.10 1,563,154 -0.15(-0.33%)
Nov 21, 2017 45.48 45.60 45.10 45.25 1,786,741 -0.04(-0.09%)
Nov 20, 2017 45.04 45.30 44.85 45.29 1,411,202 +0.39(+0.87%)
Nov 17, 2017 44.36 45.04 44.29 44.90 1,054,432 +0.26(+0.58%)
Nov 16, 2017 45.00 45.03 44.64 44.64 846,826 -0.01(-0.02%)
Nov 15, 2017 44.06 44.91 43.95 44.65 1,371,498 +0.11(+0.25%)
Nov 14, 2017 44.01 44.59 44.01 44.54 1,691,189 +0.30(+0.68%)
Nov 13, 2017 43.48 44.33 43.27 44.24 2,197,507 +0.56(+1.28%)
Nov 10, 2017 43.88 44.06 43.68 43.68 2,668,001 -0.11(-0.25%)
Nov 09, 2017 43.89 44.26 43.34 43.79 3,043,588 -0.40(-0.91%)
Nov 08, 2017 44.35 44.56 43.87 44.19 2,117,595 -0.30(-0.67%)
Nov 07, 2017 45.55 45.68 44.40 44.49 1,966,208 -1.06(-2.33%)
Nov 06, 2017 45.48 45.72 45.34 45.55 1,166,280 -0.12(-0.26%)
Nov 03, 2017 45.65 45.79 45.40 45.67 1,555,559 -0.14(-0.31%)
Nov 02, 2017 45.46 45.93 45.18 45.81 1,166,514 +0.30(+0.66%)
Nov 01, 2017 45.85 46.13 45.36 45.51 1,672,015 -0.10(-0.22%)
Oct 31, 2017 45.67 45.99 45.59 45.61 1,074,821 -0.01(-0.02%)
Oct 30, 2017 46.13 45.47 45.62 1,887,091 -0.59(-1.28%)
Oct 27, 2017 45.87 46.28 45.85 46.21 1,354,116 +0.31(+0.68%)
Oct 26, 2017 45.37 46.02 45.37 45.90 1,250,161 +0.45(+0.99%)
Oct 25, 2017 45.86 46.01 45.09 45.45 1,376,281 -0.23(-0.50%)
Oct 24, 2017 45.68 45.87 45.51 45.68 1,605,285 +0.33(+0.73%)
Oct 23, 2017 45.75 45.96 45.28 45.35 1,239,056 -0.39(-0.85%)
Oct 20, 2017 45.78 45.86 45.56 45.74 4,338,201 +0.61(+1.35%)
Oct 19, 2017 44.48 45.28 44.46 45.13 1,514,601 +0.27(+0.60%)
Oct 18, 2017 44.78 44.98 44.61 44.86 1,167,787 +0.32(+0.72%)
Oct 17, 2017 45.12 45.12 44.46 44.54 1,897,952 -0.39(-0.87%)
Oct 16, 2017 44.69 45.10 44.58 44.93 1,416,789 +0.25(+0.56%)
Oct 13, 2017 44.72 44.99 44.23 44.68 1,641,565 -0.21(-0.47%)
Oct 12, 2017 45.32 45.35 44.80 44.89 1,374,982 -0.31(-0.69%)
Oct 11, 2017 45.26 45.42 45.04 45.20 1,145,619 -0.23(-0.51%)
Oct 10, 2017 45.23 45.48 45.08 45.43 1,508,204 +0.35(+0.78%)
Oct 09, 2017 45.48 45.48 44.98 45.08 649,953 -0.21(-0.46%)
Oct 06, 2017 45.43 45.68 45.08 45.29 2,976,265 +0.02(+0.04%)
Oct 05, 2017 44.84 45.42 44.57 45.27 2,812,359 +0.57(+1.28%)
Oct 04, 2017 45.10 45.11 44.65 44.70 1,917,827 -0.48(-1.06%)
Oct 03, 2017 45.39 45.47 44.87 45.18 1,572,615 -0.15(-0.33%)
Oct 02, 2017 45.03 45.35 44.79 45.33 2,832,606 +0.24(+0.53%)
Sep 29, 2017 44.86 45.45 44.75 45.09 3,342,003 +0.23(+0.51%)
Sep 28, 2017 44.76 44.86 44.26 44.86 1,555,382 +0.21(+0.47%)
Sep 27, 2017 44.98 44.14 44.65 2,069,196 +0.91(+2.08%)
Sep 26, 2017 43.64 43.87 43.44 43.74 990,543 +0.24(+0.55%)
Sep 25, 2017 43.36 43.75 43.15 43.50 1,431,495 +0.02(+0.05%)
Sep 22, 2017 43.27 43.51 43.09 43.48 1,182,952 +0.05(+0.12%)
Sep 21, 2017 43.10 43.55 43.10 43.43 1,710,247 +0.18(+0.42%)
Sep 20, 2017 42.75 43.36 42.37 43.25 7,521,473 +0.52(+1.22%)
Sep 19, 2017 42.45 42.88 42.44 42.73 2,149,143 +0.30(+0.71%)
Sep 18, 2017 42.10 42.59 42.05 42.43 1,812,545 +0.52(+1.24%)
Sep 15, 2017 41.53 41.96 41.44 41.91 1,786,006 +0.04(+0.10%)
Sep 14, 2017 42.31 42.39 41.82 41.87 2,582,890 -0.36(-0.85%)
Sep 13, 2017 42.00 42.29 41.88 42.23 2,408,286 +0.12(+0.28%)
Sep 12, 2017 41.45 42.23 41.38 42.11 5,343,449 +0.89(+2.16%)
Sep 11, 2017 40.76 41.44 40.56 41.22 4,385,837 +1.00(+2.49%)
Sep 08, 2017 39.81 40.45 39.66 40.22 3,385,404 +0.41(+1.03%)
Sep 07, 2017 40.72 40.79 39.60 39.81 4,169,787 -1.00(-2.45%)
Sep 06, 2017 40.98 41.15 40.65 40.81 2,768,485 +0.04(+0.10%)
Sep 05, 2017 41.64 41.78 40.67 40.77 2,550,884 -1.24(-2.95%)
Sep 01, 2017 41.83 42.21 41.73 42.01 1,532,917 +0.29(+0.70%)
Aug 31, 2017 41.82 41.96 41.65 41.72 1,763,065 -0.01(-0.02%)
Aug 30, 2017 41.64 41.88 41.45 41.73 732,233 +0.20(+0.48%)
Aug 29, 2017 41.25 41.62 41.11 41.53 1,270,657 -0.29(-0.69%)
Aug 28, 2017 42.25 42.28 41.66 41.82 1,201,352 -0.32(-0.76%)
Aug 25, 2017 42.31 41.93 42.14 1,218,084 +0.22(+0.52%)
Aug 24, 2017 41.98 42.00 41.71 41.92 1,307,839 +0.15(+0.36%)
Aug 23, 2017 41.31 42.05 41.30 41.77 1,049,563 +0.07(+0.17%)
Aug 22, 2017 41.49 41.76 41.41 41.70 1,306,286 +0.42(+1.02%)
Aug 21, 2017 41.33 41.43 41.06 41.28 1,186,175 -0.12(-0.29%)
Aug 18, 2017 41.10 41.70 41.02 41.40 2,488,678 -0.01(-0.02%)
Aug 17, 2017 42.32 42.43 41.34 41.41 2,696,277 -1.07(-2.52%)
Aug 16, 2017 42.76 42.85 42.33 42.48 1,537,294 -0.13(-0.31%)
Aug 15, 2017 43.13 43.20 42.59 42.61 925,858 -0.06(-0.14%)
Aug 14, 2017 42.30 42.80 42.30 42.67 1,931,044 +0.82(+1.96%)
Aug 11, 2017 42.12 42.38 41.67 41.85 2,029,322 -0.26(-0.62%)
Aug 10, 2017 42.88 42.95 42.08 42.11 2,436,344 -1.14(-2.64%)
Aug 09, 2017 43.17 43.42 43.05 43.25 1,823,509 -0.41(-0.94%)
Aug 08, 2017 43.51 44.29 43.45 43.66 1,464,985 +0.10(+0.23%)
Aug 07, 2017 43.82 43.95 43.55 43.56 1,073,413 -0.26(-0.59%)
Aug 04, 2017 43.86 44.13 43.69 43.82 1,846,322 +0.35(+0.81%)
Aug 03, 2017 43.63 43.75 43.35 43.47 1,154,377 -0.25(-0.57%)
Aug 02, 2017 43.74 43.85 43.42 43.72 868,070 +0.03(+0.07%)
Aug 01, 2017 43.63 43.73 43.42 43.69 1,138,933 +0.35(+0.81%)
Jul 31, 2017 43.19 43.59 43.13 43.34 1,450,282 +0.25(+0.58%)
Jul 28, 2017 43.27 43.45 42.85 43.09 2,201,821 -0.27(-0.62%)
Jul 27, 2017 43.44 43.74 43.15 43.36 1,937,436 -0.07(-0.16%)
Jul 26, 2017 44.19 44.25 43.28 43.43 2,358,147 -0.73(-1.65%)
Jul 25, 2017 44.06 44.46 44.04 44.16 4,751,859 +0.66(+1.52%)
Jul 24, 2017 43.17 43.58 43.17 43.50 857,447 +0.30(+0.69%)
Jul 21, 2017 43.45 43.63 43.01 43.20 1,628,039 -0.32(-0.74%)
Jul 20, 2017 43.58 43.83 43.29 43.52 1,095,392 -0.03(-0.07%)
Jul 19, 2017 43.75 43.85 43.30 43.55 1,258,793 -0.13(-0.30%)
Jul 18, 2017 43.46 43.77 43.31 43.68 4,578,737 -0.16(-0.36%)
Jul 17, 2017 43.73 43.95 43.48 43.84 1,179,936 +0.06(+0.14%)
Jul 14, 2017 43.46 44.02 43.11 43.78 1,635,858 -0.23(-0.52%)
Jul 13, 2017 44.00 44.10 43.46 44.01 1,247,505 +0.17(+0.39%)
Jul 12, 2017 43.75 44.08 43.66 43.84 982,940 -0.04(-0.09%)
Jul 11, 2017 44.07 44.09 43.63 43.88 2,700,177 -0.15(-0.34%)
Jul 10, 2017 44.07 44.26 43.85 44.03 1,731,862 -0.18(-0.41%)
Jul 07, 2017 44.21 44.29 43.71 44.21 2,205,490 +0.26(+0.59%)
Jul 06, 2017 44.53 44.56 43.89 43.95 3,230,949 -0.49(-1.10%)
Jul 05, 2017 44.69 44.70 43.98 44.44 4,046,109 +0.03(+0.07%)
Jul 03, 2017 43.88 44.75 43.85 44.41 2,324,006 +0.89(+2.05%)
Jun 30, 2017 43.96 44.04 43.37 43.52 3,050,452 -0.19(-0.43%)
Jun 29, 2017 44.19 44.32 43.25 43.71 6,109,838 +0.71(+1.65%)
Jun 28, 2017 42.56 43.21 42.56 43.00 3,510,236 +0.58(+1.37%)
Jun 27, 2017 42.47 42.88 42.31 42.42 3,367,781 +0.24(+0.57%)
Jun 26, 2017 42.06 42.55 41.80 42.18 2,054,122 +0.26(+0.62%)
Jun 23, 2017 42.40 42.40 41.80 41.92 2,694,517 -0.28(-0.66%)
Jun 22, 2017 42.33 42.48 41.94 42.20 1,506,515 -0.28(-0.66%)
Jun 21, 2017 43.17 43.17 42.42 42.48 1,673,184 -0.55(-1.28%)
Jun 20, 2017 43.53 43.54 43.00 43.03 1,298,986 -0.54(-1.24%)
Jun 19, 2017 43.68 43.97 43.46 43.57 1,410,853 +0.08(+0.18%)
Jun 16, 2017 43.60 43.60 43.24 43.49 2,342,777 -0.27(-0.62%)
Jun 15, 2017 43.73 44.24 43.56 43.76 1,751,672 -0.29(-0.66%)
Jun 14, 2017 43.68 44.05 43.08 44.05 2,317,098 -0.05(-0.11%)
Jun 13, 2017 44.12 44.38 43.91 44.10 1,943,794 +0.16(+0.36%)
Jun 12, 2017 44.02 44.50 43.62 43.94 3,210,114 +0.06(+0.14%)
Jun 09, 2017 43.00 44.09 42.99 43.88 6,209,946 +1.22(+2.86%)
Jun 08, 2017 41.54 43.19 41.47 42.66 2,911,533 +1.08(+2.60%)
Jun 07, 2017 41.36 41.75 41.20 41.58 1,829,022 +0.39(+0.95%)
Jun 06, 2017 41.00 41.40 40.80 41.19 2,121,837 -0.20(-0.48%)
Jun 05, 2017 41.49 41.84 41.39 41.39 1,609,374 -0.01(-0.02%)
Jun 02, 2017 41.33 41.84 41.16 41.40 1,416,037 -0.34(-0.81%)
Jun 01, 2017 41.42 41.77 40.87 41.74 2,751,903 +0.61(+1.48%)
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%)
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.