S&P Bank ETF SPDR (NY: KBE )

44.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.11 47.62 47.09 47.36 2,366,038 +0.06(+0.12%)
Jun 29, 2021 48.01 48.34 47.11 47.31 2,046,939 -0.33(-0.70%)
Jun 28, 2021 48.59 48.70 47.38 47.64 2,325,788 -1.14(-2.35%)
Jun 25, 2021 48.51 49.01 48.09 48.79 4,527,467 +0.62(+1.28%)
Jun 24, 2021 47.76 48.31 47.35 48.17 1,975,727 +0.67(+1.42%)
Jun 23, 2021 47.54 47.90 47.44 47.49 2,754,829 +0.11(+0.23%)
Jun 22, 2021 47.43 47.68 46.71 47.38 2,099,182 -0.07(-0.16%)
Jun 21, 2021 46.31 47.51 46.19 47.46 4,560,920 +1.60(+3.49%)
Jun 18, 2021 46.66 47.01 45.77 45.86 7,669,778 -1.55(-3.27%)
Jun 17, 2021 49.97 49.97 47.31 47.41 6,031,198 -2.24(-4.51%)
Jun 16, 2021 48.97 49.91 48.37 49.65 4,106,322 +0.46(+0.93%)
Jun 15, 2021 48.60 49.61 48.32 49.19 10,510,029 +0.64(+1.32%)
Jun 14, 2021 49.30 49.50 48.20 48.55 3,897,478 -0.73(-1.47%)
Jun 11, 2021 49.21 49.60 49.01 49.27 3,847,745 +0.25(+0.51%)
Jun 10, 2021 50.58 50.67 49.00 49.03 4,521,488 -0.99(-1.98%)
Jun 09, 2021 50.44 50.54 49.90 50.02 1,791,904 -0.71(-1.39%)
Jun 08, 2021 50.40 50.86 49.89 50.73 2,142,869 +0.05(+0.09%)
Jun 07, 2021 50.80 50.86 50.45 50.68 2,220,657 +0.12(+0.24%)
Jun 04, 2021 50.61 50.66 49.96 50.56 1,622,822 -0.02(-0.04%)
Jun 03, 2021 50.35 50.91 50.16 50.58 1,806,115 +0.10(+0.20%)
Jun 02, 2021 51.16 51.18 50.46 50.48 3,101,728 -0.46(-0.90%)
Jun 01, 2021 50.76 51.10 50.67 50.94 2,857,995 +0.44(+0.87%)
May 28, 2021 50.67 50.67 49.83 50.50 1,812,814 -0.04(-0.07%)
May 27, 2021 50.36 50.66 50.15 50.53 2,813,170 +0.76(+1.53%)
May 26, 2021 49.19 49.82 48.91 49.77 2,389,413 +0.75(+1.54%)
May 25, 2021 50.19 50.70 48.95 49.02 2,670,566 -1.06(-2.11%)
May 24, 2021 50.46 50.46 49.80 50.07 5,902,835 -0.20(-0.40%)
May 21, 2021 50.05 50.68 49.90 50.28 1,992,918 +0.56(+1.13%)
May 20, 2021 49.81 49.93 49.07 49.72 1,549,189 -0.09(-0.18%)
May 19, 2021 49.41 49.83 48.69 49.81 2,567,786 -0.26(-0.51%)
May 18, 2021 50.86 51.14 50.04 50.06 2,329,261 -0.84(-1.66%)
May 17, 2021 50.51 50.93 50.09 50.91 2,088,888 +0.26(+0.51%)
May 14, 2021 50.16 50.77 49.83 50.65 3,033,566 +0.84(+1.68%)
May 13, 2021 48.25 50.12 48.14 49.82 4,485,001 +1.57(+3.26%)
May 12, 2021 49.94 50.25 48.15 48.25 5,466,467 -1.25(-2.52%)
May 11, 2021 49.31 50.29 49.16 49.49 3,253,570 -0.46(-0.92%)
May 10, 2021 50.63 51.11 49.94 49.95 1,492,926 -0.50(-0.98%)
May 07, 2021 49.60 50.51 49.30 50.45 2,063,650 +0.07(+0.15%)
May 06, 2021 50.38 50.44 49.50 50.38 5,543,445 +0.04(+0.07%)
May 05, 2021 50.28 50.59 49.62 50.34 1,903,017 +0.17(+0.35%)
May 04, 2021 49.27 50.16 48.82 50.16 2,575,932 +0.62(+1.24%)
May 03, 2021 49.83 50.04 49.12 49.55 1,933,981 +0.29(+0.60%)
Apr 30, 2021 49.64 50.19 49.25 49.26 1,867,411 -0.72(-1.43%)
Apr 29, 2021 49.90 50.39 49.63 49.97 1,898,237 +0.59(+1.19%)
Apr 28, 2021 49.52 49.75 49.24 49.38 2,050,269 -0.03(-0.06%)
Apr 27, 2021 49.06 49.46 48.91 49.41 4,214,335 +0.43(+0.88%)
Apr 26, 2021 49.04 49.65 48.93 48.98 1,576,778 +0.28(+0.57%)
Apr 23, 2021 47.07 48.95 46.99 48.70 2,491,406 +1.67(+3.55%)
Apr 22, 2021 47.70 47.83 47.01 47.03 2,707,598 -0.61(-1.27%)
Apr 21, 2021 46.52 47.72 46.12 47.64 2,317,061 +1.02(+2.19%)
Apr 20, 2021 48.03 48.03 46.37 46.62 3,311,129 -1.72(-3.55%)
Apr 19, 2021 48.48 48.93 47.98 48.34 2,374,844 -0.18(-0.38%)
Apr 16, 2021 48.49 48.83 48.17 48.52 2,072,978 +0.38(+0.78%)
Apr 15, 2021 48.54 48.54 47.25 48.14 3,389,784 -0.16(-0.32%)
Apr 14, 2021 47.74 48.80 47.72 48.30 3,096,107 +0.51(+1.06%)
Apr 13, 2021 48.40 48.43 47.54 47.80 2,397,468 -0.84(-1.72%)
Apr 12, 2021 48.48 48.84 48.41 48.63 2,287,617 +0.29(+0.61%)
Apr 09, 2021 48.19 48.36 47.89 48.34 1,873,944 +0.50(+1.04%)
Apr 08, 2021 47.62 47.95 46.90 47.84 2,108,344 +0.07(+0.15%)
Apr 07, 2021 48.04 48.25 47.54 47.77 2,020,517 -0.17(-0.34%)
Apr 06, 2021 47.99 48.31 47.58 47.93 2,503,079 -0.17(-0.36%)
Apr 05, 2021 48.58 48.81 47.77 48.11 3,592,003 +0.10(+0.21%)
Apr 01, 2021 47.51 48.02 47.42 48.01 2,999,225 +0.36(+0.75%)
Mar 31, 2021 47.96 48.33 47.53 47.65 3,223,597 -0.41(-0.86%)
Mar 30, 2021 47.38 48.35 47.38 48.06 4,324,576 +1.03(+2.19%)
Mar 29, 2021 47.67 48.06 46.49 47.03 4,904,582 -1.25(-2.59%)
Mar 26, 2021 48.03 48.47 47.51 48.28 6,912,177 +0.90(+1.90%)
Mar 25, 2021 45.78 47.57 45.36 47.38 3,937,303 +1.30(+2.83%)
Mar 24, 2021 46.84 47.76 46.03 46.08 3,905,018 -0.22(-0.48%)
Mar 23, 2021 47.26 47.69 46.06 46.30 3,683,363 -1.47(-3.08%)
Mar 22, 2021 48.85 48.86 47.44 47.77 4,929,313 -1.45(-2.95%)
Mar 19, 2021 49.07 49.67 48.23 49.22 8,404,955 -0.48(-0.97%)
Mar 18, 2021 50.25 51.57 49.46 49.70 7,070,039 +0.14(+0.28%)
Mar 17, 2021 49.67 50.06 49.00 49.57 4,125,138 +0.34(+0.69%)
Mar 16, 2021 49.66 49.66 48.69 49.23 3,411,757 -0.67(-1.34%)
Mar 15, 2021 50.43 50.43 49.27 49.89 3,975,904 -0.37(-0.74%)
Mar 12, 2021 50.08 50.48 49.82 50.27 4,461,737 +0.88(+1.77%)
Mar 11, 2021 49.07 49.61 48.63 49.39 3,015,465 +0.27(+0.56%)
Mar 10, 2021 48.21 49.17 48.03 49.12 4,072,211 +1.11(+2.32%)
Mar 09, 2021 48.50 48.72 47.00 48.00 4,817,276 -0.75(-1.54%)
Mar 08, 2021 48.19 49.55 47.91 48.75 10,935,691 +1.10(+2.30%)
Mar 05, 2021 47.53 47.84 45.80 47.66 5,004,462 +1.11(+2.39%)
Mar 04, 2021 47.31 47.79 45.74 46.54 5,858,583 -0.65(-1.37%)
Mar 03, 2021 47.35 48.32 47.14 47.19 4,405,925 +0.02(+0.04%)
Mar 02, 2021 47.01 47.57 46.67 47.17 4,405,046 +0.17(+0.37%)
Mar 01, 2021 46.28 47.27 46.28 47.00 4,075,459 +1.60(+3.52%)
Feb 26, 2021 46.28 46.40 44.96 45.40 6,360,562 -0.97(-2.09%)
Feb 25, 2021 48.21 48.31 46.26 46.37 5,498,874 -1.31(-2.74%)
Feb 24, 2021 46.51 47.83 46.51 47.68 5,420,013 +1.34(+2.90%)
Feb 23, 2021 46.30 46.45 45.68 46.33 4,673,839 +0.45(+0.98%)
Feb 22, 2021 45.03 46.20 45.00 45.89 2,829,479 +0.79(+1.76%)
Feb 19, 2021 44.14 45.15 44.06 45.09 2,145,489 +1.27(+2.90%)
Feb 18, 2021 43.87 44.25 43.51 43.82 1,989,441 -0.47(-1.07%)
Feb 17, 2021 44.29 44.68 44.03 44.30 3,026,086 -0.05(-0.10%)
Feb 16, 2021 43.88 44.54 43.75 44.34 2,153,271 +1.00(+2.32%)
Feb 12, 2021 43.03 43.58 42.81 43.34 1,858,189 +0.35(+0.81%)
Feb 11, 2021 43.31 43.56 42.42 42.99 1,539,693 -0.28(-0.65%)
Feb 10, 2021 43.44 43.78 43.03 43.28 1,643,310 +0.03(+0.06%)
Feb 09, 2021 42.81 43.31 42.50 43.25 4,258,944 +0.41(+0.96%)
Feb 08, 2021 42.39 42.86 42.18 42.84 3,079,564 +0.80(+1.91%)
Feb 05, 2021 42.45 42.58 41.75 42.03 2,453,818 -0.06(-0.15%)
Feb 04, 2021 41.10 42.25 41.10 42.10 3,219,167 +1.21(+2.97%)
Feb 03, 2021 40.63 40.94 40.34 40.88 3,322,034 +0.33(+0.81%)
Feb 02, 2021 40.19 40.86 40.03 40.55 2,827,964 +0.85(+2.14%)
Feb 01, 2021 39.24 39.83 38.97 39.71 3,642,449 +0.69(+1.78%)
Jan 29, 2021 40.13 40.28 38.88 39.01 4,147,602 -1.03(-2.58%)
Jan 28, 2021 39.79 40.26 39.66 40.04 3,327,853 +0.68(+1.74%)
Jan 27, 2021 39.94 40.09 39.29 39.36 5,984,428 -1.31(-3.23%)
Jan 26, 2021 41.52 41.71 40.61 40.67 2,262,027 -0.58(-1.39%)
Jan 25, 2021 41.09 41.30 40.31 41.25 3,117,527 -0.24(-0.57%)
Jan 22, 2021 40.71 41.52 40.65 41.49 2,712,858 +0.28(+0.69%)
Jan 21, 2021 42.02 42.12 41.08 41.20 1,938,598 -0.76(-1.81%)
Jan 20, 2021 42.33 42.33 41.67 41.96 2,678,840 -0.32(-0.76%)
Jan 19, 2021 42.35 42.44 41.88 42.28 6,943,817 +0.25(+0.59%)
Jan 15, 2021 42.16 42.54 41.72 42.03 3,260,074 -0.93(-2.17%)
Jan 14, 2021 42.50 43.13 42.27 42.97 2,507,088 +0.83(+1.97%)
Jan 13, 2021 42.38 42.41 41.72 42.13 2,193,056 -0.27(-0.65%)
Jan 12, 2021 42.00 42.66 41.90 42.41 2,702,647 +0.61(+1.46%)
Jan 11, 2021 40.84 41.81 40.55 41.80 2,615,505 +0.51(+1.24%)
Jan 08, 2021 41.96 41.96 40.56 41.29 2,287,003 -0.47(-1.12%)
Jan 07, 2021 41.54 42.15 41.46 41.75 3,294,311 +0.84(+2.05%)
Jan 06, 2021 39.34 41.39 39.34 40.91 6,659,529 +2.64(+6.89%)
Jan 05, 2021 37.73 38.62 37.72 38.27 3,368,331 +0.47(+1.23%)
Jan 04, 2021 38.32 38.48 37.22 37.81 3,161,577 -0.37(-0.98%)
Dec 31, 2020 38.18 38.18 38.18 1,634,933 +0.25(+0.65%)
Dec 30, 2020 37.60 38.06 37.51 37.93 1,634,933 +0.47(+1.24%)
Dec 29, 2020 38.15 38.15 37.39 37.47 1,977,689 -0.59(-1.56%)
Dec 28, 2020 38.20 38.44 37.81 38.06 1,846,913 +0.21(+0.55%)
Dec 24, 2020 38.19 38.19 37.50 37.85 1,173,951 -0.22(-0.58%)
Dec 23, 2020 37.25 38.17 37.22 38.07 2,487,464 +1.07(+2.89%)
Dec 22, 2020 37.43 37.51 37.00 37.00 1,413,878 -0.30(-0.81%)
Dec 21, 2020 37.21 37.51 36.71 37.30 5,720,203 +0.28(+0.76%)
Dec 18, 2020 37.54 37.76 36.86 37.02 4,033,335 -0.59(-1.57%)
Dec 17, 2020 37.78 37.78 37.19 37.61 2,221,170 -0.10(-0.26%)
Dec 16, 2020 37.78 37.86 37.40 37.71 3,945,126 +0.07(+0.19%)
Dec 15, 2020 37.17 37.75 36.90 37.64 2,046,670 +0.79(+2.14%)
Dec 14, 2020 37.65 37.74 36.76 36.85 2,602,737 -0.16(-0.44%)
Dec 11, 2020 37.06 37.34 36.76 37.01 2,775,690 -0.44(-1.16%)
Dec 10, 2020 37.04 37.49 36.80 37.45 8,791,821 +0.15(+0.41%)
Dec 09, 2020 37.46 37.71 37.08 37.29 4,949,236 +0.18(+0.49%)
Dec 08, 2020 36.74 37.24 36.72 37.11 2,154,060 -0.05(-0.12%)
Dec 07, 2020 37.03 37.26 36.62 37.16 5,782,197 -0.13(-0.34%)
Dec 04, 2020 36.93 37.31 36.76 37.29 1,957,415 +0.71(+1.93%)
Dec 03, 2020 36.43 36.85 36.15 36.58 1,613,832 +0.16(+0.45%)
Dec 02, 2020 35.76 36.56 35.58 36.41 2,407,272 +0.63(+1.75%)
Dec 01, 2020 35.75 36.23 35.60 35.79 2,419,697 +0.79(+2.25%)
Nov 30, 2020 36.02 36.20 34.94 35.00 3,983,787 -1.21(-3.35%)
Nov 27, 2020 36.66 36.66 35.93 36.22 2,315,466 -0.46(-1.26%)
Nov 25, 2020 36.89 36.89 36.22 36.68 2,474,575 -0.54(-1.46%)
Nov 24, 2020 36.16 37.31 36.14 37.22 5,578,307 +1.72(+4.85%)
Nov 23, 2020 35.35 35.71 35.21 35.50 1,713,819 +0.62(+1.77%)
Nov 20, 2020 34.88 35.03 34.53 34.88 1,942,189 -0.34(-0.95%)
Nov 19, 2020 34.93 35.23 34.50 35.22 3,014,466 +0.15(+0.44%)
Nov 18, 2020 35.88 36.16 35.06 35.06 9,452,147 -0.62(-1.73%)
Nov 17, 2020 35.26 35.74 34.76 35.68 3,366,256 -0.12(-0.33%)
Nov 16, 2020 35.65 35.95 35.22 35.80 3,527,029 +1.42(+4.14%)
Nov 13, 2020 33.90 34.59 33.90 34.38 2,034,211 +0.81(+2.40%)
Nov 12, 2020 33.69 33.94 33.13 33.57 6,092,357 -0.69(-2.01%)
Nov 11, 2020 35.31 35.31 33.94 34.26 4,862,601 -0.86(-2.45%)
Nov 10, 2020 34.86 35.41 34.45 35.12 4,641,615 +0.48(+1.39%)
Nov 09, 2020 33.24 35.45 33.24 34.64 15,702,662 +4.12(+13.51%)
Nov 06, 2020 31.40 31.51 30.38 30.52 2,079,230 -0.53(-1.72%)
Nov 05, 2020 30.28 31.30 30.15 31.05 4,300,851 +1.07(+3.57%)
Nov 04, 2020 30.91 30.93 29.71 29.98 4,283,919 -1.70(-5.38%)
Nov 03, 2020 31.43 31.92 31.37 31.68 10,262,031 +0.87(+2.82%)
Nov 02, 2020 30.44 30.98 30.04 30.81 2,477,242 +0.77(+2.56%)
Oct 30, 2020 29.46 30.08 29.40 30.04 2,694,481 +0.43(+1.44%)
Oct 29, 2020 28.90 29.79 28.48 29.62 2,246,993 +0.62(+2.13%)
Oct 28, 2020 28.96 29.53 28.86 29.00 2,654,451 -0.62(-2.08%)
Oct 27, 2020 30.58 30.58 29.60 29.62 2,123,167 -1.08(-3.51%)
Oct 26, 2020 30.86 30.95 30.29 30.70 2,456,915 -0.65(-2.08%)
Oct 23, 2020 31.24 31.61 30.87 31.35 11,580,421 +0.40(+1.29%)
Oct 22, 2020 29.73 31.00 29.73 30.95 2,643,525 +1.22(+4.12%)
Oct 21, 2020 29.74 30.05 29.64 29.73 1,234,104 +0.04(+0.12%)
Oct 20, 2020 29.49 30.23 29.49 29.69 2,615,697 +0.51(+1.74%)
Oct 19, 2020 29.65 29.85 29.15 29.18 2,866,443 -0.27(-0.92%)
Oct 16, 2020 29.52 29.73 29.03 29.45 3,216,605 +0.06(+0.22%)
Oct 15, 2020 28.46 29.44 28.42 29.39 1,741,764 +0.58(+2.01%)
Oct 14, 2020 29.24 29.50 28.78 28.81 2,700,230 -0.42(-1.43%)
Oct 13, 2020 29.97 29.97 29.11 29.23 2,435,238 -0.86(-2.86%)
Oct 12, 2020 29.67 30.13 29.57 30.09 1,475,788 +0.41(+1.37%)
Oct 09, 2020 30.15 30.26 29.51 29.68 1,441,249 -0.21(-0.70%)
Oct 08, 2020 29.62 29.99 29.49 29.89 3,851,023 +0.47(+1.60%)
Oct 07, 2020 29.06 29.76 29.06 29.42 5,578,918 +0.77(+2.69%)
Oct 06, 2020 28.99 29.79 28.56 28.65 8,647,123 -0.04(-0.13%)
Oct 05, 2020 27.98 28.75 27.98 28.68 2,700,353 +1.00(+3.60%)
Oct 02, 2020 26.45 27.81 26.37 27.69 1,891,543 +0.73(+2.72%)
Oct 01, 2020 26.84 27.04 26.50 26.95 1,215,322 +0.26(+0.98%)
Sep 30, 2020 26.50 27.03 26.46 26.69 1,630,048 +0.24(+0.89%)
Sep 29, 2020 26.76 26.76 26.05 26.45 1,565,593 -0.37(-1.39%)
Sep 28, 2020 26.38 27.06 26.38 26.83 2,843,050 +0.92(+3.53%)
Sep 25, 2020 25.47 26.03 25.27 25.91 1,444,780 +0.30(+1.17%)
Sep 24, 2020 25.59 26.17 25.19 25.61 2,029,066 +0.05(+0.18%)
Sep 23, 2020 26.30 26.80 25.53 25.57 2,009,687 -0.59(-2.25%)
Sep 22, 2020 26.60 26.99 25.99 26.16 2,412,413 -0.47(-1.77%)
Sep 21, 2020 27.19 27.44 26.33 26.63 3,826,049 -1.25(-4.48%)
Sep 18, 2020 28.08 28.26 27.75 27.88 1,758,060 -0.26(-0.93%)
Sep 17, 2020 27.80 28.20 27.67 28.14 1,295,223 -0.09(-0.32%)
Sep 16, 2020 27.98 28.68 27.73 28.23 2,287,751 +0.25(+0.90%)
Sep 15, 2020 28.58 28.58 27.88 27.98 1,889,275 -0.50(-1.77%)
Sep 14, 2020 28.04 28.79 27.94 28.48 1,709,246 +0.62(+2.22%)
Sep 11, 2020 27.76 27.98 27.48 27.86 1,901,586 +0.16(+0.58%)
Sep 10, 2020 28.26 28.51 27.66 27.70 2,643,554 -0.47(-1.66%)
Sep 09, 2020 28.50 28.51 27.86 28.16 1,617,007 -0.11(-0.38%)
Sep 08, 2020 29.21 29.22 28.11 28.27 3,683,455 -1.26(-4.26%)
Sep 04, 2020 29.64 29.95 28.98 29.53 4,836,251 +0.57(+1.95%)
Sep 03, 2020 29.13 30.13 28.80 28.96 5,692,269 +0.01(+0.03%)
Sep 02, 2020 28.67 29.09 28.44 28.95 2,323,735 +0.27(+0.94%)
Sep 01, 2020 28.43 28.93 28.13 28.69 2,699,436 +0.04(+0.16%)
Aug 31, 2020 29.07 29.09 28.61 28.64 3,546,637 -0.50(-1.73%)
Aug 28, 2020 29.40 29.46 28.95 29.14 3,290,753 +0.04(+0.12%)
Aug 27, 2020 28.55 29.37 28.55 29.11 2,623,737 +0.53(+1.85%)
Aug 26, 2020 29.17 29.17 28.54 28.58 1,444,532 -0.57(-1.94%)
Aug 25, 2020 29.39 29.69 28.81 29.14 1,795,746 +0.07(+0.25%)
Aug 24, 2020 28.19 29.08 27.93 29.07 4,031,323 +1.10(+3.95%)
Aug 21, 2020 28.01 28.32 27.76 27.97 1,723,876 -0.20(-0.70%)
Aug 20, 2020 28.37 28.48 28.04 28.16 2,042,964 -0.57(-2.00%)
Aug 19, 2020 28.67 29.19 28.51 28.74 1,531,277 +0.09(+0.31%)
Aug 18, 2020 29.37 29.45 28.57 28.65 2,448,412 -0.75(-2.54%)
Aug 17, 2020 29.83 29.86 29.25 29.39 1,571,882 -0.50(-1.68%)
Aug 14, 2020 29.41 30.19 29.20 29.90 2,244,313 +0.32(+1.09%)
Aug 13, 2020 29.82 30.02 29.49 29.57 2,609,186 -0.52(-1.73%)
Aug 12, 2020 31.07 31.08 29.61 30.10 3,043,913 -0.30(-0.97%)
Aug 11, 2020 30.54 31.15 30.24 30.39 4,067,252 +0.59(+1.99%)
Aug 10, 2020 29.41 30.22 29.37 29.80 3,974,647 +0.53(+1.81%)
Aug 07, 2020 27.97 29.30 27.75 29.27 3,571,236 +1.13(+4.02%)
Aug 06, 2020 28.18 28.51 28.02 28.14 1,846,862 -0.17(-0.60%)
Aug 05, 2020 27.97 28.38 27.86 28.31 3,186,009 +0.60(+2.17%)
Aug 04, 2020 27.73 27.85 27.47 27.71 1,584,341 -0.13(-0.45%)
Aug 03, 2020 27.98 28.15 27.58 27.83 2,065,455 -0.07(-0.26%)
Jul 31, 2020 28.00 28.00 27.36 27.90 2,667,654 -0.21(-0.73%)
Jul 30, 2020 27.98 28.13 27.34 28.11 2,140,487 -0.49(-1.73%)
Jul 29, 2020 27.63 28.66 27.51 28.60 2,649,996 +0.98(+3.54%)
Jul 28, 2020 27.57 27.95 27.55 27.63 2,295,705 -0.13(-0.45%)
Jul 27, 2020 28.30 28.30 27.57 27.75 2,337,417 -0.64(-2.25%)
Jul 24, 2020 28.56 28.94 28.33 28.39 2,010,261 -0.13(-0.44%)
Jul 23, 2020 27.86 28.74 27.85 28.51 3,245,004 +0.58(+2.09%)
Jul 22, 2020 27.91 28.13 27.55 27.93 2,071,790 -0.22(-0.77%)
Jul 21, 2020 27.07 28.19 27.07 28.15 2,622,030 +1.37(+5.10%)
Jul 20, 2020 27.03 27.20 26.67 26.78 1,899,728 -0.39(-1.42%)
Jul 17, 2020 27.89 28.04 27.16 27.17 3,176,956 -0.75(-2.70%)
Jul 16, 2020 27.72 28.49 27.42 27.92 2,743,877 -0.09(-0.32%)
Jul 15, 2020 27.27 28.19 27.19 28.01 3,409,143 +1.41(+5.30%)
Jul 14, 2020 26.87 27.06 26.22 26.60 3,512,402 -0.44(-1.63%)
Jul 13, 2020 27.25 27.56 26.39 27.04 4,888,008 +0.31(+1.18%)
Jul 10, 2020 25.49 26.76 25.47 26.73 2,487,049 +1.20(+4.71%)
Jul 09, 2020 26.45 26.52 25.32 25.52 3,682,356 -1.10(-4.15%)
Jul 08, 2020 26.46 26.94 26.03 26.63 2,453,600 +0.12(+0.44%)
Jul 07, 2020 27.17 27.19 26.40 26.51 2,060,465 -0.98(-3.56%)
Jul 06, 2020 28.01 28.40 27.22 27.49 5,269,068 +0.27(+0.99%)
Jul 02, 2020 28.12 28.46 27.11 27.22 2,497,739 -0.05(-0.20%)
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.