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 (%)
Mar 31, 2020 24.50 24.77 23.59 24.01 1,821,028 -0.65(-2.64%)
Mar 30, 2020 24.67 24.74 23.74 24.66 2,410,935 +0.07(+0.29%)
Mar 27, 2020 24.52 25.38 24.10 24.59 4,279,906 -0.94(-3.70%)
Mar 26, 2020 23.59 25.73 23.59 25.53 4,908,213 +2.07(+8.80%)
Mar 25, 2020 23.55 24.43 22.30 23.46 6,276,028 +0.45(+1.93%)
Mar 24, 2020 21.94 23.10 21.74 23.02 4,194,823 +2.42(+11.76%)
Mar 23, 2020 22.26 22.40 20.09 20.60 5,792,252 -1.87(-8.32%)
Mar 20, 2020 24.30 24.46 22.39 22.46 7,244,664 -1.59(-6.62%)
Mar 19, 2020 22.27 24.47 21.32 24.06 5,556,714 +1.46(+6.46%)
Mar 18, 2020 23.80 24.50 22.06 22.60 3,621,749 -2.82(-11.10%)
Mar 17, 2020 24.51 25.57 23.37 25.42 3,690,855 +1.35(+5.62%)
Mar 16, 2020 24.44 25.37 23.89 24.07 4,562,466 -3.57(-12.90%)
Mar 13, 2020 26.61 27.64 25.40 27.63 5,580,313 +2.87(+11.58%)
Mar 12, 2020 25.00 26.99 24.22 24.77 3,653,929 -2.41(-8.86%)
Mar 11, 2020 28.22 28.58 26.77 27.17 5,515,331 -1.99(-6.83%)
Mar 10, 2020 28.75 29.27 27.45 29.16 2,933,108 +1.79(+6.53%)
Mar 09, 2020 29.01 29.57 27.25 27.38 4,158,609 -4.72(-14.72%)
Mar 06, 2020 31.96 32.95 31.47 32.10 3,326,442 -1.34(-4.00%)
Mar 05, 2020 34.01 34.10 33.01 33.44 3,477,115 -1.69(-4.81%)
Mar 04, 2020 34.87 35.23 33.95 35.13 4,856,379 +0.71(+2.06%)
Mar 03, 2020 35.77 36.16 34.03 34.42 5,862,749 -1.39(-3.88%)
Mar 02, 2020 34.26 35.83 33.90 35.81 3,030,381 +1.52(+4.44%)
Feb 28, 2020 34.21 34.76 33.55 34.29 6,602,817 -0.98(-2.78%)
Feb 27, 2020 35.88 36.82 35.26 35.27 5,956,644 -1.46(-3.97%)
Feb 26, 2020 37.48 37.80 36.67 36.73 7,767,207 -0.58(-1.57%)
Feb 25, 2020 38.90 38.90 37.18 37.31 3,986,718 -1.57(-4.05%)
Feb 24, 2020 38.94 39.13 38.62 38.89 2,366,592 -1.25(-3.11%)
Feb 21, 2020 40.51 40.51 39.90 40.13 2,513,706 -0.55(-1.35%)
Feb 20, 2020 40.12 40.80 40.12 40.68 1,858,629 +0.42(+1.05%)
Feb 19, 2020 40.20 40.39 40.11 40.26 1,401,765 +0.24(+0.60%)
Feb 18, 2020 40.33 40.51 39.79 40.02 1,631,235 -0.52(-1.29%)
Feb 14, 2020 40.68 40.81 40.40 40.54 1,087,264 -0.26(-0.63%)
Feb 13, 2020 40.45 40.81 40.39 40.80 1,558,265 +0.18(+0.44%)
Feb 12, 2020 40.84 40.99 40.51 40.62 821,535 +0.00(+0.00%)
Feb 11, 2020 40.44 40.85 40.35 40.62 1,308,053 +0.34(+0.83%)
Feb 10, 2020 40.13 40.30 40.00 40.28 992,267 -0.02(-0.04%)
Feb 07, 2020 40.31 40.50 40.19 40.30 1,160,389 -0.33(-0.81%)
Feb 06, 2020 41.24 41.30 40.63 40.63 1,101,369 -0.40(-0.97%)
Feb 05, 2020 40.58 41.10 40.58 41.03 1,783,471 +0.92(+2.29%)
Feb 04, 2020 40.20 40.40 40.07 40.11 3,143,960 +0.58(+1.45%)
Feb 03, 2020 39.30 39.80 39.30 39.53 2,211,310 +0.43(+1.11%)
Jan 31, 2020 39.58 39.61 38.98 39.10 3,199,745 -0.81(-2.02%)
Jan 30, 2020 39.20 39.90 39.03 39.90 2,062,326 +0.42(+1.05%)
Jan 29, 2020 39.96 40.17 39.46 39.49 1,142,895 -0.41(-1.02%)
Jan 28, 2020 39.82 40.19 39.67 39.90 1,542,792 +0.34(+0.87%)
Jan 27, 2020 39.42 39.89 39.32 39.55 1,864,884 -0.71(-1.76%)
Jan 24, 2020 40.82 40.92 39.88 40.26 4,362,961 -0.65(-1.58%)
Jan 23, 2020 40.83 41.02 40.35 40.90 1,970,995 -0.02(-0.04%)
Jan 22, 2020 41.03 41.05 40.82 40.92 1,345,638 -0.04(-0.11%)
Jan 21, 2020 41.15 41.35 40.93 40.97 1,207,674 -0.48(-1.15%)
Jan 17, 2020 41.61 41.61 41.32 41.44 1,247,416 +0.11(+0.26%)
Jan 16, 2020 40.95 41.35 40.95 41.34 2,122,681 +0.52(+1.28%)
Jan 15, 2020 41.03 41.12 40.65 40.82 1,803,355 -0.53(-1.28%)
Jan 14, 2020 41.36 41.55 41.11 41.35 1,808,344 +0.06(+0.15%)
Jan 13, 2020 41.16 41.28 40.89 41.28 1,513,542 +0.28(+0.69%)
Jan 10, 2020 41.43 41.43 40.95 41.00 1,768,783 -0.45(-1.09%)
Jan 09, 2020 41.57 41.57 41.31 41.45 1,777,670 +0.20(+0.49%)
Jan 08, 2020 40.95 41.42 40.82 41.25 4,375,246 +0.32(+0.78%)
Jan 07, 2020 41.07 41.17 40.82 40.93 1,375,989 -0.27(-0.67%)
Jan 06, 2020 41.13 41.29 40.88 41.20 1,673,857 -0.33(-0.79%)
Jan 03, 2020 41.39 41.68 41.17 41.53 951,865 -0.40(-0.95%)
Jan 02, 2020 42.04 42.04 41.53 41.93 1,136,868 +0.09(+0.21%)
Dec 31, 2019 41.67 41.97 41.67 41.84 1,610,440 +0.11(+0.25%)
Dec 30, 2019 41.89 41.99 41.70 41.74 2,429,843 +0.02(+0.04%)
Dec 27, 2019 41.99 41.99 41.67 41.72 1,001,368 -0.22(-0.53%)
Dec 26, 2019 41.99 42.05 41.82 41.94 763,715 +0.04(+0.08%)
Dec 24, 2019 41.81 41.90 41.72 41.90 397,721 +0.11(+0.25%)
Dec 23, 2019 42.05 42.11 41.71 41.80 1,027,092 -0.24(-0.57%)
Dec 20, 2019 42.31 42.31 41.93 42.04 1,541,158 +0.10(+0.24%)
Dec 19, 2019 42.07 42.11 41.90 41.94 1,562,366 -0.08(-0.19%)
Dec 18, 2019 42.21 42.32 42.00 42.02 1,311,246 -0.18(-0.42%)
Dec 17, 2019 41.82 42.27 41.73 42.19 1,288,433 +0.40(+0.95%)
Dec 16, 2019 41.94 42.14 41.80 41.80 2,117,281 +0.28(+0.68%)
Dec 13, 2019 41.83 42.10 41.31 41.51 2,293,266 -0.43(-1.03%)
Dec 12, 2019 40.90 42.00 40.86 41.95 3,718,112 +1.18(+2.89%)
Dec 11, 2019 40.93 41.06 40.73 40.77 768,903 -0.17(-0.41%)
Dec 10, 2019 40.85 41.06 40.73 40.93 761,933 +0.04(+0.11%)
Dec 09, 2019 40.75 41.06 40.74 40.89 929,383 -0.02(-0.04%)
Dec 06, 2019 41.01 41.16 40.88 40.91 2,219,286 +0.45(+1.11%)
Dec 05, 2019 40.45 40.53 40.29 40.46 1,116,802 +0.23(+0.57%)
Dec 04, 2019 40.00 40.42 39.89 40.23 1,224,854 +0.47(+1.17%)
Dec 03, 2019 39.77 39.86 39.45 39.77 2,595,695 -0.58(-1.44%)
Dec 02, 2019 40.83 40.99 40.30 40.35 1,020,680 -0.25(-0.63%)
Nov 29, 2019 40.78 40.91 40.57 40.60 449,457 -0.26(-0.65%)
Nov 27, 2019 40.73 40.92 40.64 40.86 907,564 +0.29(+0.71%)
Nov 26, 2019 40.72 40.72 40.46 40.57 1,754,279 -0.16(-0.39%)
Nov 25, 2019 40.51 40.84 40.39 40.73 1,499,257 +0.36(+0.89%)
Nov 22, 2019 40.22 40.54 40.20 40.37 1,383,767 +0.22(+0.55%)
Nov 21, 2019 40.33 40.43 39.94 40.15 1,022,896 -0.01(-0.02%)
Nov 20, 2019 40.21 40.39 39.87 40.16 1,281,042 -0.20(-0.50%)
Nov 19, 2019 40.36 40.50 40.14 40.36 873,146 +0.16(+0.39%)
Nov 18, 2019 40.24 40.34 39.98 40.21 1,351,802 -0.16(-0.39%)
Nov 15, 2019 40.50 40.57 40.28 40.36 1,131,211 +0.07(+0.17%)
Nov 14, 2019 40.15 40.41 40.11 40.29 1,038,465 -0.04(-0.11%)
Nov 13, 2019 40.37 40.54 40.09 40.34 898,744 -0.38(-0.93%)
Nov 12, 2019 40.71 40.90 40.47 40.72 777,483 +0.06(+0.15%)
Nov 11, 2019 40.60 40.83 40.52 40.65 1,331,551 -0.18(-0.43%)
Nov 08, 2019 40.69 40.90 40.50 40.83 695,981 +0.11(+0.28%)
Nov 07, 2019 40.93 41.15 40.64 40.72 2,896,851 +0.28(+0.70%)
Nov 06, 2019 40.49 40.55 40.22 40.43 3,155,830 -0.20(-0.50%)
Nov 05, 2019 40.42 40.89 40.41 40.64 2,366,510 +0.36(+0.89%)
Nov 04, 2019 39.90 40.32 39.79 40.28 1,465,392 +0.78(+1.98%)
Nov 01, 2019 39.07 39.50 39.01 39.49 2,672,613 +0.72(+1.86%)
Oct 31, 2019 39.01 39.10 38.38 38.77 2,791,407 -0.47(-1.19%)
Oct 30, 2019 39.63 39.63 39.01 39.24 2,497,961 -0.46(-1.15%)
Oct 29, 2019 39.42 39.85 39.32 39.70 2,149,885 +0.17(+0.42%)
Oct 28, 2019 39.45 39.71 39.36 39.53 3,516,164 +0.33(+0.83%)
Oct 25, 2019 38.76 39.39 38.69 39.20 1,031,281 +0.38(+0.97%)
Oct 24, 2019 39.21 39.21 38.64 38.83 1,218,167 -0.25(-0.65%)
Oct 23, 2019 38.92 39.09 38.76 39.08 1,829,532 +0.10(+0.25%)
Oct 22, 2019 38.76 39.40 38.47 38.98 1,881,191 +0.19(+0.50%)
Oct 21, 2019 38.55 38.97 38.55 38.79 1,774,933 +0.54(+1.42%)
Oct 18, 2019 37.85 38.38 37.85 38.25 763,701 +0.25(+0.65%)
Oct 17, 2019 38.04 38.11 37.74 38.00 1,472,269 +0.05(+0.14%)
Oct 16, 2019 38.07 38.34 37.77 37.95 2,591,411 -0.09(-0.23%)
Oct 15, 2019 37.52 38.26 37.44 38.04 1,764,739 +0.59(+1.57%)
Oct 14, 2019 37.22 37.51 37.02 37.45 1,866,012 +0.02(+0.05%)
Oct 11, 2019 37.31 37.90 37.31 37.43 3,195,253 +0.63(+1.72%)
Oct 10, 2019 36.45 37.02 36.45 36.80 2,172,830 +0.50(+1.38%)
Oct 09, 2019 36.30 36.50 36.06 36.30 717,638 +0.23(+0.63%)
Oct 08, 2019 36.48 36.48 36.03 36.07 1,354,978 -0.86(-2.33%)
Oct 07, 2019 36.93 37.29 36.86 36.93 619,555 -0.13(-0.36%)
Oct 04, 2019 36.66 37.10 36.37 37.06 1,086,595 +0.48(+1.32%)
Oct 03, 2019 36.46 36.58 35.83 36.58 1,854,610 +0.00(+0.00%)
Oct 02, 2019 36.72 36.87 36.30 36.58 2,281,198 -0.47(-1.28%)
Oct 01, 2019 38.24 38.40 36.93 37.05 2,511,449 -0.87(-2.29%)
Sep 30, 2019 38.13 38.22 37.85 37.92 818,889 -0.14(-0.37%)
Sep 27, 2019 38.25 38.69 37.86 38.06 2,209,612 +0.08(+0.21%)
Sep 26, 2019 38.26 38.31 37.95 37.98 1,627,572 -0.40(-1.03%)
Sep 25, 2019 37.82 38.47 37.76 38.38 1,268,613 +0.59(+1.56%)
Sep 24, 2019 38.21 38.41 37.56 37.79 1,430,038 -0.48(-1.26%)
Sep 23, 2019 38.01 38.43 37.84 38.27 1,842,350 +0.00(+0.00%)
Sep 20, 2019 38.39 38.74 38.16 38.27 3,464,768 -0.10(-0.26%)
Sep 19, 2019 38.57 38.94 38.33 38.37 3,143,803 -0.26(-0.68%)
Sep 18, 2019 38.25 38.79 38.04 38.64 1,710,122 +0.26(+0.68%)
Sep 17, 2019 38.60 38.60 38.08 38.37 3,926,980 -0.43(-1.10%)
Sep 16, 2019 38.41 38.93 38.32 38.80 1,126,514 -0.02(-0.04%)
Sep 13, 2019 38.80 39.14 38.61 38.82 1,981,749 +0.38(+0.98%)
Sep 12, 2019 38.16 38.65 37.81 38.44 2,407,977 +0.04(+0.11%)
Sep 11, 2019 38.02 38.43 37.42 38.40 2,041,725 +0.46(+1.22%)
Sep 10, 2019 37.41 37.96 37.38 37.94 2,026,931 +0.64(+1.71%)
Sep 09, 2019 36.37 37.44 36.26 37.30 4,036,866 +1.22(+3.39%)
Sep 06, 2019 36.22 36.41 36.00 36.08 1,636,515 -0.19(-0.53%)
Sep 05, 2019 35.85 36.62 35.85 36.27 2,304,213 +0.95(+2.70%)
Sep 04, 2019 35.33 35.41 35.08 35.32 1,534,663 +0.26(+0.75%)
Sep 03, 2019 35.56 35.56 34.83 35.05 2,185,521 -0.71(-1.98%)
Aug 30, 2019 35.88 36.07 35.64 35.76 1,476,779 +0.12(+0.34%)
Aug 29, 2019 35.27 35.75 35.25 35.64 1,731,830 +0.72(+2.05%)
Aug 28, 2019 34.33 35.14 34.33 34.92 2,199,468 +0.43(+1.24%)
Aug 27, 2019 35.16 35.28 34.30 34.50 2,010,858 -0.56(-1.59%)
Aug 26, 2019 34.96 35.08 34.71 35.05 1,791,918 +0.31(+0.88%)
Aug 23, 2019 35.57 36.02 34.58 34.75 5,677,649 -1.08(-3.02%)
Aug 22, 2019 35.99 36.11 35.55 35.83 1,464,709 +0.15(+0.42%)
Aug 21, 2019 35.71 35.82 35.56 35.68 1,693,103 +0.21(+0.59%)
Aug 20, 2019 35.74 35.79 35.40 35.47 963,619 -0.50(-1.38%)
Aug 19, 2019 36.19 36.20 35.94 35.97 1,180,125 +0.40(+1.13%)
Aug 16, 2019 34.93 35.65 34.93 35.57 1,918,199 +0.88(+2.54%)
Aug 15, 2019 34.95 35.17 34.59 34.69 1,928,185 -0.23(-0.65%)
Aug 14, 2019 35.13 35.47 34.65 34.92 3,671,046 -1.17(-3.24%)
Aug 13, 2019 35.57 36.67 35.54 36.09 3,064,390 +0.33(+0.93%)
Aug 12, 2019 36.06 36.09 35.70 35.75 2,881,205 -0.77(-2.10%)
Aug 09, 2019 36.52 36.71 36.23 36.52 1,141,965 -0.19(-0.52%)
Aug 08, 2019 36.25 36.84 36.20 36.71 4,580,980 +0.73(+2.04%)
Aug 07, 2019 35.67 36.09 35.24 35.98 3,003,843 -0.45(-1.22%)
Aug 06, 2019 36.33 36.51 35.72 36.43 2,298,476 +0.33(+0.92%)
Aug 05, 2019 36.50 36.61 35.58 36.09 2,136,717 -1.19(-3.19%)
Aug 02, 2019 37.46 37.59 36.79 37.28 4,876,453 -0.31(-0.84%)
Aug 01, 2019 39.03 39.31 37.47 37.60 4,922,384 -1.50(-3.84%)
Jul 31, 2019 39.25 39.49 38.97 39.10 4,446,472 -0.17(-0.44%)
Jul 30, 2019 38.62 39.29 38.57 39.27 1,702,024 +0.37(+0.94%)
Jul 29, 2019 39.15 39.35 38.82 38.91 1,945,064 -0.34(-0.87%)
Jul 26, 2019 38.81 39.32 38.72 39.25 1,562,200 +0.52(+1.33%)
Jul 25, 2019 39.15 39.28 38.60 38.73 4,288,600 -0.39(-1.00%)
Jul 24, 2019 38.16 39.23 38.13 39.12 2,762,252 +0.84(+2.19%)
Jul 23, 2019 37.81 38.31 37.74 38.29 1,985,727 +0.48(+1.27%)
Jul 22, 2019 37.96 37.97 37.61 37.81 4,767,036 -0.21(-0.55%)
Jul 19, 2019 37.81 38.26 37.81 38.02 1,651,171 +0.24(+0.65%)
Jul 18, 2019 37.34 37.99 37.22 37.77 1,551,206 +0.32(+0.86%)
Jul 17, 2019 37.53 37.68 37.22 37.45 1,441,075 -0.25(-0.67%)
Jul 16, 2019 37.77 37.87 37.44 37.70 1,773,186 -0.03(-0.07%)
Jul 15, 2019 38.50 38.50 37.63 37.73 1,989,566 -0.67(-1.75%)
Jul 12, 2019 38.09 38.50 38.01 38.40 2,220,494 +0.36(+0.94%)
Jul 11, 2019 37.85 38.12 37.60 38.04 1,130,546 +0.29(+0.76%)
Jul 10, 2019 38.09 38.15 37.66 37.75 1,883,760 -0.36(-0.94%)
Jul 09, 2019 37.71 38.15 37.69 38.11 1,491,724 +0.13(+0.34%)
Jul 08, 2019 38.18 38.30 37.85 37.98 1,957,136 -0.45(-1.16%)
Jul 05, 2019 38.31 38.59 38.21 38.43 2,176,294 +0.40(+1.06%)
Jul 03, 2019 37.78 38.09 37.69 38.02 2,106,102 +0.38(+1.02%)
Jul 02, 2019 38.13 38.16 37.47 37.64 2,249,055 -0.52(-1.37%)
Jul 01, 2019 38.29 38.61 37.95 38.16 2,547,464 +0.30(+0.78%)
Jun 28, 2019 37.71 38.15 37.46 37.87 4,952,599 +0.56(+1.50%)
Jun 27, 2019 36.85 37.35 36.85 37.31 1,952,767 +0.53(+1.45%)
Jun 26, 2019 36.80 37.09 36.70 36.78 1,708,398 +0.14(+0.38%)
Jun 25, 2019 36.68 36.75 36.21 36.64 1,546,894 -0.03(-0.10%)
Jun 24, 2019 36.92 37.26 36.67 36.67 2,869,551 -0.36(-0.97%)
Jun 21, 2019 37.00 37.33 36.98 37.03 2,482,139 -0.06(-0.16%)
Jun 20, 2019 37.17 37.27 36.48 37.09 2,941,738 +0.08(+0.21%)
Jun 19, 2019 37.49 37.68 36.98 37.01 2,370,429 -0.22(-0.58%)
Jun 18, 2019 36.56 37.42 36.50 37.23 3,558,253 +0.60(+1.63%)
Jun 17, 2019 37.09 37.24 36.55 36.63 5,104,953 -0.49(-1.31%)
Jun 14, 2019 37.02 37.24 36.61 37.11 1,483,944 +0.08(+0.21%)
Jun 13, 2019 37.04 37.37 36.90 37.04 1,119,809 +0.10(+0.26%)
Jun 12, 2019 37.10 37.28 36.76 36.94 1,259,514 -0.27(-0.72%)
Jun 11, 2019 37.31 37.57 37.03 37.21 1,239,018 +0.16(+0.44%)
Jun 10, 2019 37.12 37.53 37.04 37.04 2,050,248 +0.26(+0.71%)
Jun 07, 2019 36.86 36.98 36.69 36.78 1,492,129 -0.22(-0.59%)
Jun 06, 2019 37.00 37.15 36.60 37.00 1,270,062 -0.01(-0.02%)
Jun 05, 2019 37.11 37.19 36.55 37.01 2,963,493 -0.10(-0.28%)
Jun 04, 2019 36.33 37.16 36.33 37.11 2,527,775 +1.23(+3.43%)
Jun 03, 2019 35.46 36.14 35.35 35.88 1,937,738 +0.37(+1.05%)
May 31, 2019 35.67 35.87 35.43 35.51 3,913,410 -0.72(-1.99%)
May 30, 2019 36.87 37.13 35.92 36.23 1,797,408 -0.56(-1.53%)
May 29, 2019 36.27 36.90 36.13 36.79 1,696,196 +0.16(+0.45%)
May 28, 2019 36.98 37.11 36.61 36.63 1,661,343 -0.46(-1.24%)
May 24, 2019 36.81 37.17 36.80 37.09 1,392,746 +0.43(+1.18%)
May 23, 2019 36.98 37.04 36.35 36.65 2,209,545 -0.81(-2.15%)
May 22, 2019 37.68 37.77 37.37 37.46 1,609,910 -0.39(-1.03%)
May 21, 2019 37.75 38.00 37.75 37.85 834,261 +0.29(+0.79%)
May 20, 2019 37.30 37.78 37.30 37.56 1,132,937 +0.10(+0.28%)
May 17, 2019 37.36 38.02 37.35 37.45 1,411,078 -0.28(-0.74%)
May 16, 2019 37.48 37.98 37.48 37.73 1,653,861 +0.41(+1.09%)
May 15, 2019 37.30 37.44 36.85 37.32 7,193,562 -0.44(-1.17%)
May 14, 2019 37.42 38.03 37.22 37.76 1,705,384 +0.53(+1.42%)
May 13, 2019 38.02 38.18 37.10 37.24 2,193,668 -1.59(-4.09%)
May 10, 2019 38.46 38.90 38.09 38.82 1,821,754 +0.11(+0.29%)
May 09, 2019 38.27 38.80 38.05 38.71 2,339,464 -0.02(-0.04%)
May 08, 2019 38.96 39.18 38.70 38.73 2,099,882 -0.40(-1.02%)
May 07, 2019 39.42 39.49 38.87 39.13 2,194,397 -0.69(-1.72%)
May 06, 2019 39.26 39.98 39.22 39.81 1,760,084 -0.10(-0.24%)
May 03, 2019 39.50 39.95 39.41 39.91 6,817,887 +0.47(+1.19%)
May 02, 2019 39.00 39.55 38.99 39.44 1,995,506 +0.45(+1.16%)
May 01, 2019 39.43 39.75 38.83 38.99 4,158,050 -0.47(-1.19%)
Apr 30, 2019 39.60 39.71 39.22 39.46 1,743,383 -0.10(-0.24%)
Apr 29, 2019 39.19 39.81 39.10 39.55 2,815,818 +0.49(+1.27%)
Apr 26, 2019 38.55 39.09 38.44 39.06 3,077,762 +0.38(+0.99%)
Apr 25, 2019 38.69 38.87 38.24 38.68 2,003,866 -0.12(-0.31%)
Apr 24, 2019 38.61 39.00 38.40 38.80 1,630,062 -0.03(-0.07%)
Apr 23, 2019 38.08 38.87 37.96 38.82 3,205,928 +0.79(+2.08%)
Apr 22, 2019 38.22 38.35 37.91 38.03 1,218,734 -0.26(-0.68%)
Apr 18, 2019 38.58 38.66 38.22 38.29 2,373,664 -0.38(-0.99%)
Apr 17, 2019 38.82 38.85 38.39 38.68 1,712,227 -0.09(-0.22%)
Apr 16, 2019 38.10 38.79 38.03 38.76 2,776,399 +0.66(+1.73%)
Apr 15, 2019 38.65 38.72 37.99 38.10 3,781,315 -0.53(-1.37%)
Apr 12, 2019 38.39 38.82 37.99 38.63 6,847,517 +0.74(+1.95%)
Apr 11, 2019 37.83 38.19 37.66 37.89 5,903,120 +0.16(+0.44%)
Apr 10, 2019 37.41 37.76 37.12 37.73 1,886,888 +0.32(+0.86%)
Apr 09, 2019 37.83 37.86 37.32 37.41 2,949,141 -0.65(-1.71%)
Apr 08, 2019 37.91 38.17 37.83 38.06 2,657,240 +0.07(+0.18%)
Apr 05, 2019 37.92 38.09 37.69 37.99 3,093,442 +0.13(+0.34%)
Apr 04, 2019 37.38 37.97 37.33 37.86 3,175,808 +0.47(+1.25%)
Apr 03, 2019 37.56 37.85 37.25 37.39 3,023,974 +0.17(+0.47%)
Apr 02, 2019 37.21 37.53 36.98 37.22 2,590,776 -0.01(-0.02%)
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.