FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.66 45.78 45.22 45.49 1,512,125 -0.11(-0.24%)
Apr 29, 2019 45.18 45.90 45.08 45.60 2,442,302 +0.57(+1.27%)
Apr 26, 2019 44.45 45.07 44.32 45.03 2,669,500 +0.44(+0.99%)
Apr 25, 2019 44.61 44.82 44.09 44.59 1,738,055 -0.14(-0.31%)
Apr 24, 2019 44.51 44.96 44.28 44.73 1,413,836 -0.03(-0.07%)
Apr 23, 2019 43.90 44.81 43.77 44.76 2,780,665 +0.91(+2.08%)
Apr 22, 2019 44.07 44.21 43.71 43.85 1,057,070 -0.30(-0.68%)
Apr 18, 2019 44.48 44.57 44.06 44.15 2,058,800 -0.44(-0.99%)
Apr 17, 2019 44.76 44.79 44.26 44.59 1,485,102 -0.10(-0.22%)
Apr 16, 2019 43.93 44.72 43.85 44.69 2,408,112 +0.76(+1.73%)
Apr 15, 2019 44.56 44.64 43.79 43.93 3,279,727 -0.61(-1.37%)
Apr 12, 2019 44.26 44.76 43.80 44.54 5,939,200 +0.85(+1.95%)
Apr 11, 2019 43.61 44.03 43.42 43.69 5,120,076 +0.19(+0.44%)
Apr 10, 2019 43.13 43.53 42.80 43.50 1,636,594 +0.37(+0.86%)
Apr 09, 2019 43.62 43.65 43.03 43.13 2,557,940 -0.75(-1.71%)
Apr 08, 2019 43.71 44.01 43.62 43.88 2,304,760 +0.08(+0.18%)
Apr 05, 2019 43.72 43.92 43.45 43.80 2,683,100 +0.15(+0.34%)
Apr 04, 2019 43.10 43.78 43.04 43.65 2,754,540 +0.54(+1.25%)
Apr 03, 2019 43.31 43.64 42.94 43.11 2,622,847 +0.20(+0.47%)
Apr 02, 2019 42.90 43.26 42.63 42.91 2,247,112 -0.01(-0.02%)
Apr 01, 2019 42.10 43.01 42.10 42.92 6,521,272 +1.15(+2.75%)
Mar 29, 2019 42.22 42.29 41.60 41.77 3,062,400 -0.09(-0.22%)
Mar 28, 2019 41.42 41.88 41.17 41.86 2,533,707 +0.55(+1.33%)
Mar 27, 2019 41.19 41.54 40.88 41.31 2,455,040 +0.02(+0.05%)
Mar 26, 2019 40.70 41.32 40.66 41.29 5,366,574 +0.93(+2.30%)
Mar 25, 2019 40.34 40.81 40.05 40.36 3,125,956 -0.03(-0.07%)
Mar 22, 2019 41.68 41.79 40.07 40.39 6,073,300 -1.79(-4.24%)
Mar 21, 2019 42.32 42.72 41.87 42.18 4,564,211 -0.44(-1.03%)
Mar 20, 2019 43.88 44.09 42.58 42.62 4,084,514 -1.40(-3.18%)
Mar 19, 2019 45.18 45.28 43.94 44.02 3,194,812 -0.95(-2.11%)
Mar 18, 2019 44.39 45.08 44.39 44.97 2,970,551 +0.65(+1.47%)
Mar 15, 2019 44.18 44.65 44.14 44.32 3,820,000 -0.13(-0.29%)
Mar 14, 2019 44.29 44.55 44.18 44.45 2,172,108 +0.18(+0.41%)
Mar 13, 2019 44.12 44.41 43.95 44.27 2,594,721 +0.31(+0.71%)
Mar 12, 2019 44.10 44.23 43.73 43.96 1,606,604 -0.03(-0.07%)
Mar 11, 2019 43.73 44.12 43.61 43.99 2,537,232 +0.35(+0.80%)
Mar 08, 2019 43.15 43.77 43.07 43.64 2,790,100 +0.04(+0.09%)
Mar 07, 2019 44.06 44.15 43.34 43.60 2,506,063 -0.70(-1.58%)
Mar 06, 2019 45.06 45.26 44.21 44.30 3,057,473 -0.91(-2.01%)
Mar 05, 2019 45.24 45.40 44.65 45.21 1,525,267 -0.07(-0.15%)
Mar 04, 2019 45.45 45.86 44.88 45.28 1,832,104 -0.18(-0.40%)
Mar 01, 2019 45.56 45.85 45.12 45.46 2,391,300 +0.20(+0.44%)
Feb 28, 2019 45.33 45.48 45.24 45.26 1,399,727 -0.14(-0.31%)
Feb 27, 2019 44.95 45.44 44.81 45.40 1,779,907 +0.46(+1.02%)
Feb 26, 2019 45.18 45.56 44.94 44.94 2,525,152 -0.47(-1.04%)
Feb 25, 2019 45.84 45.99 45.37 45.41 2,423,378 -0.15(-0.33%)
Feb 22, 2019 45.43 45.62 45.27 45.56 1,488,100 +0.14(+0.31%)
Feb 21, 2019 45.75 45.77 45.22 45.42 1,725,739 -0.30(-0.66%)
Feb 20, 2019 45.31 45.75 45.04 45.72 1,915,905 +0.43(+0.95%)
Feb 19, 2019 44.76 45.40 44.52 45.29 2,185,724 +0.37(+0.82%)
Feb 15, 2019 44.28 45.02 44.26 44.92 2,180,700 +0.99(+2.25%)
Feb 14, 2019 43.94 44.17 43.63 43.93 9,816,105 -0.42(-0.95%)
Feb 13, 2019 44.37 44.56 44.17 44.35 1,724,844 +0.09(+0.20%)
Feb 12, 2019 44.01 44.50 44.01 44.26 2,631,738 +0.53(+1.21%)
Feb 11, 2019 43.53 43.76 43.40 43.73 2,062,496 +0.30(+0.69%)
Feb 08, 2019 43.60 43.86 42.98 43.43 3,377,500 -0.36(-0.82%)
Feb 07, 2019 44.07 44.32 43.39 43.79 5,776,740 +0.45(+1.04%)
Feb 06, 2019 43.12 43.46 43.06 43.34 2,423,217 +0.14(+0.32%)
Feb 05, 2019 43.33 43.46 42.89 43.20 5,854,463 -0.18(-0.41%)
Feb 04, 2019 43.01 43.39 42.80 43.38 3,093,015 +0.41(+0.95%)
Feb 01, 2019 42.80 43.09 42.62 42.97 2,783,700 +0.34(+0.80%)
Jan 31, 2019 42.76 42.93 41.90 42.63 6,340,503 -0.37(-0.86%)
Jan 30, 2019 43.15 43.33 42.88 43.00 4,767,380 -0.03(-0.07%)
Jan 29, 2019 43.23 43.47 43.03 43.03 5,826,783 -0.14(-0.32%)
Jan 28, 2019 42.69 43.28 42.61 43.17 3,935,331 +0.26(+0.61%)
Jan 25, 2019 42.71 43.10 42.47 42.91 4,786,000 +0.53(+1.25%)
Jan 24, 2019 42.16 42.65 41.94 42.38 1,807,626 +0.10(+0.24%)
Jan 23, 2019 42.40 42.58 41.90 42.28 2,753,372 +0.04(+0.09%)
Jan 22, 2019 42.29 42.63 42.04 42.24 4,848,804 -0.42(-0.98%)
Jan 18, 2019 42.25 42.72 41.73 42.66 3,208,900 +0.81(+1.94%)
Jan 17, 2019 41.35 41.95 41.13 41.85 2,679,181 +0.33(+0.79%)
Jan 16, 2019 40.91 41.62 40.76 41.52 3,675,090 +1.00(+2.47%)
Jan 15, 2019 40.10 40.53 39.76 40.52 1,935,956 +0.31(+0.77%)
Jan 14, 2019 39.68 40.49 39.55 40.21 2,786,582 +0.24(+0.60%)
Jan 11, 2019 39.54 40.13 39.34 39.97 1,956,600 +0.17(+0.43%)
Jan 10, 2019 39.63 39.95 39.33 39.80 1,712,683 -0.06(-0.15%)
Jan 09, 2019 39.64 39.97 39.36 39.86 2,551,841 +0.32(+0.81%)
Jan 08, 2019 39.52 39.55 38.79 39.54 4,550,338 +0.35(+0.89%)
Jan 07, 2019 38.80 39.56 38.52 39.19 3,011,972 +0.24(+0.62%)
Jan 04, 2019 38.41 39.06 38.25 38.95 3,895,700 +1.24(+3.29%)
Jan 03, 2019 37.73 38.44 37.49 37.71 2,892,696 -0.19(-0.50%)
Jan 02, 2019 36.80 37.99 36.76 37.90 2,410,059 +0.55(+1.47%)
Dec 31, 2018 37.24 37.53 36.63 37.35 4,478,800 +0.29(+0.78%)
Dec 28, 2018 36.94 37.52 36.73 37.06 4,026,800 +0.25(+0.68%)
Dec 27, 2018 36.32 36.82 35.59 36.81 3,282,848 -0.09(-0.24%)
Dec 26, 2018 35.28 36.92 34.92 36.90 3,917,643 +1.73(+4.92%)
Dec 24, 2018 35.58 35.88 35.14 35.17 3,215,500 -0.69(-1.92%)
Dec 21, 2018 36.50 37.07 35.76 35.86 7,291,400 -0.89(-2.42%)
Dec 20, 2018 36.61 37.13 36.39 36.75 6,768,232 -0.10(-0.27%)
Dec 19, 2018 37.88 38.24 36.66 36.85 4,018,411 -1.00(-2.64%)
Dec 18, 2018 38.60 38.98 37.67 37.85 3,572,433 -0.52(-1.36%)
Dec 17, 2018 38.54 39.29 38.22 38.37 3,805,218 -0.33(-0.85%)
Dec 14, 2018 38.97 39.68 38.60 38.70 3,485,700 -0.64(-1.63%)
Dec 13, 2018 40.41 40.48 39.26 39.34 4,527,807 -0.99(-2.45%)
Dec 12, 2018 40.38 40.90 39.94 40.33 3,940,431 +0.46(+1.15%)
Dec 11, 2018 40.88 40.91 39.73 39.87 4,308,633 -0.38(-0.94%)
Dec 10, 2018 40.96 41.10 39.79 40.25 4,797,753 -0.82(-2.00%)
Dec 07, 2018 41.54 42.19 40.77 41.07 4,203,000 -0.59(-1.42%)
Dec 06, 2018 41.13 41.67 40.56 41.66 5,675,548 -0.30(-0.71%)
Dec 04, 2018 44.00 44.11 41.63 41.96 6,676,700 -2.36(-5.32%)
Dec 03, 2018 44.88 44.98 43.90 44.32 2,566,540 -0.02(-0.05%)
Nov 30, 2018 43.71 44.46 43.58 44.34 1,403,000 +0.57(+1.30%)
Nov 29, 2018 43.54 44.04 43.31 43.77 1,094,632 -0.17(-0.39%)
Nov 28, 2018 43.56 43.94 42.82 43.94 1,862,354 +0.57(+1.31%)
Nov 27, 2018 43.46 43.74 43.18 43.37 2,440,620 -0.28(-0.64%)
Nov 26, 2018 43.21 43.91 43.21 43.65 3,096,284 +0.88(+2.06%)
Nov 23, 2018 42.52 43.18 42.37 42.77 583,700 -0.07(-0.16%)
Nov 21, 2018 42.84 42.84 42.84 0 +0.16(+0.37%)
Nov 20, 2018 42.97 43.39 42.58 42.68 2,464,303 -0.80(-1.84%)
Nov 19, 2018 43.62 44.05 43.15 43.48 2,985,241 -0.17(-0.39%)
Nov 16, 2018 43.34 43.77 43.24 43.65 1,535,500 -0.07(-0.16%)
Nov 15, 2018 42.61 43.76 42.27 43.72 3,379,701 +0.80(+1.86%)
Nov 14, 2018 44.01 44.15 42.46 42.92 4,243,749 -0.85(-1.94%)
Nov 13, 2018 43.53 44.38 43.53 43.77 1,903,347 +0.32(+0.74%)
Nov 12, 2018 43.90 44.11 43.42 43.45 2,160,950 -0.55(-1.25%)
Nov 09, 2018 44.32 44.62 43.72 44.00 3,568,200 -0.38(-0.86%)
Nov 08, 2018 44.06 44.67 43.97 44.38 2,434,539 +0.19(+0.43%)
Nov 07, 2018 44.04 44.27 43.36 44.19 5,120,943 +0.29(+0.66%)
Nov 06, 2018 43.59 44.11 43.32 43.90 4,250,184 +0.25(+0.57%)
Nov 05, 2018 43.40 43.85 43.32 43.65 2,227,297 +0.16(+0.37%)
Nov 02, 2018 43.72 43.98 43.06 43.49 3,391,100 +0.14(+0.32%)
Nov 01, 2018 43.05 43.51 42.97 43.35 2,852,258 +0.49(+1.14%)
Oct 31, 2018 42.74 43.37 42.63 42.86 3,431,237 +0.56(+1.32%)
Oct 30, 2018 41.89 42.33 41.52 42.30 5,512,305 +0.49(+1.17%)
Oct 29, 2018 41.67 42.41 41.43 41.81 8,757,542 +0.74(+1.80%)
Oct 26, 2018 40.98 41.51 40.53 41.07 4,227,500 -0.36(-0.87%)
Oct 25, 2018 40.57 41.74 40.55 41.43 3,100,494 +1.07(+2.65%)
Oct 24, 2018 42.05 42.05 40.31 40.36 3,968,039 -1.74(-4.13%)
Oct 23, 2018 41.36 42.37 41.31 42.10 4,056,689 -0.02(-0.05%)
Oct 22, 2018 43.46 43.70 42.02 42.12 2,962,269 -1.23(-2.84%)
Oct 19, 2018 43.58 44.10 43.20 43.35 2,623,400 -0.59(-1.34%)
Oct 18, 2018 44.65 44.93 43.86 43.94 2,577,985 -0.82(-1.83%)
Oct 17, 2018 44.37 45.18 43.89 44.76 3,187,317 +0.25(+0.56%)
Oct 16, 2018 44.52 44.54 43.71 44.51 3,540,360 +0.27(+0.61%)
Oct 15, 2018 44.09 44.60 43.97 44.24 2,142,586 +0.07(+0.16%)
Oct 12, 2018 45.49 45.57 43.13 44.17 5,282,000 -0.77(-1.71%)
Oct 11, 2018 46.12 46.30 44.89 44.94 5,522,751 -1.44(-3.10%)
Oct 10, 2018 47.17 47.51 46.33 46.38 2,049,900 -0.79(-1.67%)
Oct 09, 2018 47.31 47.43 46.92 47.17 1,109,471 -0.21(-0.44%)
Oct 08, 2018 46.87 47.54 46.77 47.38 1,803,485 +0.40(+0.85%)
Oct 05, 2018 47.48 47.61 46.85 46.98 2,501,200 -0.46(-0.97%)
Oct 04, 2018 47.30 48.06 47.12 47.44 4,950,807 +0.13(+0.27%)
Oct 03, 2018 46.54 47.47 46.38 47.31 3,545,444 +1.09(+2.36%)
Oct 02, 2018 46.33 46.61 45.95 46.22 5,029,471 -0.18(-0.39%)
Oct 01, 2018 47.00 47.10 46.24 46.40 2,968,908 -0.17(-0.37%)
Sep 28, 2018 46.58 46.99 46.52 46.57 2,029,700 -0.26(-0.56%)
Sep 27, 2018 47.27 47.35 46.78 46.83 1,891,624 -0.49(-1.04%)
Sep 26, 2018 48.22 48.22 47.17 47.32 1,524,925 -0.88(-1.83%)
Sep 25, 2018 48.27 48.34 48.04 48.20 937,879 +0.05(+0.10%)
Sep 24, 2018 48.74 48.82 47.99 48.15 1,651,732 -0.70(-1.43%)
Sep 21, 2018 49.15 49.23 48.11 48.85 3,125,700 -0.43(-0.87%)
Sep 20, 2018 48.96 49.52 48.91 49.28 1,959,007 +0.51(+1.05%)
Sep 19, 2018 48.04 48.85 48.04 48.77 2,369,188 +0.68(+1.41%)
Sep 18, 2018 48.23 48.31 47.95 48.09 1,965,603 -0.16(-0.33%)
Sep 17, 2018 48.61 48.78 48.08 48.25 2,060,202 -0.36(-0.74%)
Sep 14, 2018 48.26 48.71 48.17 48.61 1,241,500 +0.43(+0.89%)
Sep 13, 2018 48.73 48.90 48.12 48.18 1,921,777 -0.49(-1.01%)
Sep 12, 2018 49.38 49.51 48.60 48.67 1,944,664 -0.82(-1.66%)
Sep 11, 2018 49.33 49.78 49.32 49.49 1,295,197 +0.07(+0.14%)
Sep 10, 2018 49.63 49.79 49.36 49.42 1,501,700 -0.07(-0.14%)
Sep 07, 2018 49.62 49.72 49.20 49.49 980,200 -0.04(-0.08%)
Sep 06, 2018 49.73 49.93 49.43 49.53 1,142,734 -0.25(-0.50%)
Sep 05, 2018 49.51 49.97 49.51 49.78 1,081,886 +0.10(+0.20%)
Sep 04, 2018 49.27 49.80 49.25 49.68 945,152 +0.26(+0.53%)
Aug 31, 2018 49.42 49.42 49.42 0 +0.27(+0.55%)
Aug 30, 2018 49.24 49.40 49.10 49.15 1,194,411 -0.32(-0.65%)
Aug 29, 2018 49.53 49.56 49.06 49.47 1,209,517 -0.04(-0.08%)
Aug 28, 2018 49.82 49.91 49.31 49.51 793,047 -0.16(-0.32%)
Aug 27, 2018 49.73 50.13 49.65 49.67 883,125 +0.10(+0.20%)
Aug 24, 2018 49.85 49.88 49.51 49.57 625,100 -0.16(-0.32%)
Aug 23, 2018 49.94 50.01 49.51 49.73 709,312 -0.29(-0.58%)
Aug 22, 2018 49.98 50.18 49.89 50.02 599,595 -0.12(-0.24%)
Aug 21, 2018 49.70 50.40 49.57 50.14 1,619,507 +0.50(+1.01%)
Aug 20, 2018 49.47 49.73 49.23 49.64 752,868 +0.14(+0.28%)
Aug 17, 2018 49.17 49.54 49.11 49.50 898,000 +0.21(+0.43%)
Aug 16, 2018 48.81 49.62 48.79 49.29 1,893,042 +0.65(+1.34%)
Aug 15, 2018 48.85 49.12 48.47 48.64 4,210,921 -0.48(-0.98%)
Aug 14, 2018 48.55 49.30 48.55 49.12 1,411,698 +0.65(+1.34%)
Aug 13, 2018 48.69 49.07 48.44 48.47 1,386,942 -0.36(-0.74%)
Aug 10, 2018 48.60 49.03 48.40 48.83 1,378,000 -0.25(-0.51%)
Aug 09, 2018 49.32 49.49 48.97 49.08 805,184 -0.25(-0.51%)
Aug 08, 2018 49.03 49.44 48.83 49.33 841,819 +0.29(+0.59%)
Aug 07, 2018 49.02 49.44 49.02 49.04 1,017,857 +0.14(+0.29%)
Aug 06, 2018 48.81 49.04 48.55 48.90 1,054,749 +0.04(+0.08%)
Aug 03, 2018 49.03 49.28 48.69 48.86 1,388,400 -0.15(-0.31%)
Aug 02, 2018 48.37 49.18 48.23 49.01 1,720,378 +0.43(+0.89%)
Aug 01, 2018 48.49 48.91 48.31 48.58 2,411,604 +0.28(+0.58%)
Jul 31, 2018 48.55 48.68 48.00 48.30 1,266,111 -0.19(-0.39%)
Jul 30, 2018 48.68 48.99 48.48 48.49 1,076,811 -0.16(-0.33%)
Jul 27, 2018 48.67 48.99 48.30 48.65 1,171,800 +0.04(+0.08%)
Jul 26, 2018 48.43 49.09 48.42 48.61 2,012,949 +0.17(+0.35%)
Jul 25, 2018 48.88 48.88 48.20 48.44 1,538,088 -0.50(-1.02%)
Jul 24, 2018 49.50 49.50 48.71 48.94 2,760,339 -0.40(-0.81%)
Jul 23, 2018 48.72 49.50 48.70 49.34 1,861,332 +0.65(+1.33%)
Jul 20, 2018 48.46 48.93 48.32 48.69 1,500,410 +0.20(+0.41%)
Jul 19, 2018 48.48 48.68 48.10 48.49 1,646,472 -0.18(-0.37%)
Jul 18, 2018 47.99 48.74 47.99 48.67 1,934,563 +0.73(+1.52%)
Jul 17, 2018 47.85 48.19 47.81 47.94 1,365,290 +0.08(+0.17%)
Jul 16, 2018 47.37 47.96 47.37 47.86 1,728,279 +0.63(+1.33%)
Jul 13, 2018 47.62 47.72 47.05 47.23 2,189,394 -0.54(-1.13%)
Jul 12, 2018 48.44 48.53 47.35 47.77 2,745,941 -0.42(-0.87%)
Jul 11, 2018 48.00 48.51 48.00 48.19 2,044,365 -0.19(-0.39%)
Jul 10, 2018 49.07 49.18 48.12 48.38 2,120,083 -0.54(-1.10%)
Jul 09, 2018 48.02 49.06 47.98 48.92 3,025,064 +1.10(+2.30%)
Jul 06, 2018 47.36 48.00 47.11 47.82 1,234,405 +0.32(+0.67%)
Jul 05, 2018 47.55 47.87 47.27 47.50 1,989,372 +0.13(+0.27%)
Jul 03, 2018 47.37 47.37 47.37 0 -0.23(-0.48%)
Jul 02, 2018 46.93 47.60 46.79 47.60 1,857,298 +0.44(+0.93%)
Jun 29, 2018 48.23 47.16 47.16 1,913,740 -0.32(-0.67%)
Jun 28, 2018 47.40 47.76 47.15 47.48 3,964,304 +0.08(+0.17%)
Jun 27, 2018 48.20 48.35 47.30 47.40 1,614,104 -0.89(-1.84%)
Jun 26, 2018 48.63 48.63 48.00 48.29 1,762,052 -0.30(-0.62%)
Jun 25, 2018 48.95 49.03 48.16 48.59 1,981,732 -0.50(-1.02%)
Jun 22, 2018 49.95 49.95 49.00 49.09 1,829,767 -0.48(-0.97%)
Jun 21, 2018 49.62 49.97 49.13 49.57 1,234,382 -0.16(-0.32%)
Jun 20, 2018 49.94 50.05 49.62 49.73 903,245 +0.12(+0.24%)
Jun 19, 2018 48.95 49.70 48.86 49.61 1,013,661 +0.27(+0.55%)
Jun 18, 2018 49.01 49.59 48.73 49.34 1,066,207 +0.06(+0.12%)
Jun 15, 2018 49.56 48.62 49.28 2,616,939 -0.33(-0.67%)
Jun 14, 2018 50.00 50.07 49.24 49.61 2,230,879 -0.22(-0.44%)
Jun 13, 2018 50.11 50.54 49.64 49.83 2,221,445 -0.28(-0.56%)
Jun 12, 2018 50.48 50.63 49.83 50.11 2,413,684 -0.29(-0.58%)
Jun 11, 2018 51.07 51.19 50.26 50.40 1,494,528 -0.51(-1.00%)
Jun 08, 2018 50.58 50.98 50.45 50.91 1,320,978 +0.22(+0.43%)
Jun 07, 2018 50.81 51.07 50.39 50.69 2,086,191 +0.03(+0.06%)
Jun 06, 2018 50.71 50.66 1,631,033 +1.03(+2.08%)
Jun 05, 2018 49.74 49.87 49.37 49.63 1,882,941 -0.19(-0.38%)
Jun 04, 2018 49.43 49.85 49.38 49.82 1,773,396 +0.46(+0.93%)
Jun 01, 2018 49.48 49.76 49.25 49.36 1,882,880 +0.62(+1.27%)
May 31, 2018 49.19 49.36 48.68 48.74 2,202,713 -0.49(-1.00%)
May 30, 2018 48.98 49.42 48.70 49.23 3,696,804 +0.78(+1.61%)
May 29, 2018 49.09 49.41 48.17 48.45 3,345,504 -1.26(-2.53%)
May 25, 2018 49.71 49.71 49.71 0 -0.25(-0.50%)
May 24, 2018 50.00 50.02 49.04 49.96 3,878,986 -0.22(-0.44%)
May 23, 2018 50.36 50.47 49.87 50.18 1,790,234 -0.31(-0.61%)
May 22, 2018 50.33 50.88 50.28 50.49 1,737,216 +0.26(+0.52%)
May 21, 2018 49.91 50.46 49.91 50.23 1,591,147 +0.47(+0.94%)
May 18, 2018 50.21 50.21 49.72 49.76 1,414,343 -0.42(-0.84%)
May 17, 2018 50.01 50.28 49.73 50.18 2,552,577 +0.12(+0.24%)
May 16, 2018 49.83 50.24 49.65 50.06 1,643,863 +0.21(+0.42%)
May 15, 2018 49.60 50.17 49.43 49.85 4,084,933 +0.25(+0.50%)
May 14, 2018 49.90 49.95 49.49 49.60 926,777 -0.13(-0.26%)
May 11, 2018 49.79 50.01 49.63 49.73 1,586,539 +0.06(+0.12%)
May 10, 2018 49.45 49.90 49.24 49.67 5,225,189 +0.11(+0.22%)
May 09, 2018 49.37 49.79 49.03 49.56 2,350,185 +0.49(+1.00%)
May 08, 2018 48.79 49.42 48.65 49.07 2,237,902 +0.43(+0.88%)
May 07, 2018 48.52 48.96 48.20 48.64 1,747,957 +0.26(+0.54%)
May 04, 2018 47.59 48.79 47.24 48.38 1,784,209 +0.61(+1.28%)
May 03, 2018 48.08 48.11 47.23 47.77 2,439,217 -0.47(-0.97%)
May 02, 2018 48.27 48.82 47.99 48.24 1,433,659 -0.15(-0.31%)
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.