S&P Bank ETF SPDR (NY: KBE )

49.21 USD +0.41 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.05 51.60 51.02 51.32 2,183,658 +0.06(+0.12%)
Jun 29, 2021 52.02 52.38 51.04 51.26 1,889,156 -0.36(-0.70%)
Jun 28, 2021 52.65 52.77 51.34 51.62 2,146,510 -1.24(-2.35%)
Jun 25, 2021 52.56 53.10 52.11 52.86 4,178,478 +0.67(+1.28%)
Jun 24, 2021 51.75 52.34 51.30 52.19 1,823,433 +0.73(+1.42%)
Jun 23, 2021 51.51 51.90 51.40 51.46 2,542,480 +0.12(+0.23%)
Jun 22, 2021 51.39 51.66 50.62 51.34 1,937,372 -0.08(-0.16%)
Jun 21, 2021 50.18 51.48 50.05 51.42 4,209,352 +1.49(+2.98%)
Jun 18, 2021 50.80 51.19 49.84 49.93 7,044,209 -1.69(-3.27%)
Jun 17, 2021 54.41 54.41 51.51 51.62 5,539,276 -2.44(-4.51%)
Jun 16, 2021 53.32 54.34 52.66 54.06 3,771,399 +0.50(+0.93%)
Jun 15, 2021 52.92 54.01 52.61 53.56 9,652,800 +0.70(+1.32%)
Jun 14, 2021 53.68 53.90 52.48 52.86 3,579,589 -0.79(-1.47%)
Jun 11, 2021 53.58 54.01 53.36 53.65 3,533,912 +0.27(+0.51%)
Jun 10, 2021 55.07 55.17 53.35 53.38 4,152,702 -1.08(-1.98%)
Jun 09, 2021 54.92 55.03 54.33 54.46 1,645,751 -0.77(-1.39%)
Jun 08, 2021 54.88 55.38 54.32 55.23 1,968,091 +0.05(+0.09%)
Jun 07, 2021 55.31 55.38 54.93 55.18 2,039,534 +0.13(+0.24%)
Jun 04, 2021 55.10 55.16 54.40 55.05 1,490,460 -0.02(-0.04%)
Jun 03, 2021 54.82 55.44 54.62 55.07 1,658,803 +0.11(+0.20%)
Jun 02, 2021 55.70 55.73 54.94 54.96 2,848,742 -0.50(-0.90%)
Jun 01, 2021 55.27 55.64 55.17 55.46 2,624,889 +0.48(+0.87%)
May 28, 2021 55.17 55.17 54.26 54.98 1,664,956 -0.04(-0.07%)
May 27, 2021 54.83 55.16 54.60 55.02 2,583,720 +0.83(+1.53%)
May 26, 2021 53.56 54.24 53.25 54.19 2,194,526 +0.82(+1.54%)
May 25, 2021 54.65 55.20 53.30 53.37 2,452,747 -1.15(-2.11%)
May 24, 2021 54.94 54.94 54.22 54.52 5,421,383 -0.22(-0.40%)
May 21, 2021 54.50 55.18 54.33 54.74 1,830,370 +0.61(+1.13%)
May 20, 2021 54.23 54.36 53.43 54.13 1,422,833 -0.10(-0.18%)
May 19, 2021 53.80 54.26 53.01 54.23 2,358,350 -0.28(-0.51%)
May 18, 2021 55.38 55.68 54.48 54.51 2,139,280 -0.92(-1.66%)
May 17, 2021 55.00 55.46 54.54 55.43 1,918,513 +0.28(+0.51%)
May 14, 2021 54.62 55.28 54.26 55.15 2,786,140 +0.91(+1.68%)
May 13, 2021 52.53 54.57 52.41 54.24 4,119,191 +1.71(+3.26%)
May 12, 2021 54.38 54.71 52.43 52.53 5,020,606 -1.36(-2.52%)
May 11, 2021 53.69 54.76 53.53 53.89 2,988,200 -0.50(-0.92%)
May 10, 2021 55.13 55.65 54.38 54.39 1,371,159 -0.54(-0.98%)
May 07, 2021 54.00 55.00 53.68 54.93 1,895,333 +0.08(+0.15%)
May 06, 2021 54.85 54.92 53.90 54.85 5,091,306 +0.04(+0.07%)
May 05, 2021 54.74 55.08 54.03 54.81 1,747,802 +0.19(+0.35%)
May 04, 2021 53.65 54.62 53.16 54.62 2,365,832 +0.67(+1.24%)
May 03, 2021 54.25 54.48 53.48 53.95 1,776,240 +0.32(+0.60%)
Apr 30, 2021 54.05 54.65 53.62 53.63 1,715,100 -0.78(-1.43%)
Apr 29, 2021 54.33 54.86 54.04 54.41 1,743,412 +0.64(+1.19%)
Apr 28, 2021 53.92 54.17 53.61 53.77 1,883,043 -0.03(-0.06%)
Apr 27, 2021 53.42 53.85 53.25 53.80 3,870,602 +0.47(+0.88%)
Apr 26, 2021 53.40 54.06 53.27 53.33 1,448,172 +0.30(+0.57%)
Apr 23, 2021 51.25 53.29 51.16 53.03 2,288,200 +1.82(+3.55%)
Apr 22, 2021 51.94 52.08 51.19 51.21 2,486,759 -0.66(-1.27%)
Apr 21, 2021 50.65 51.96 50.22 51.87 2,128,075 +1.11(+2.19%)
Apr 20, 2021 52.30 52.30 50.49 50.76 3,041,064 -1.87(-3.55%)
Apr 19, 2021 52.79 53.28 52.24 52.63 2,181,145 -0.20(-0.38%)
Apr 16, 2021 52.80 53.17 52.45 52.83 1,903,900 +0.41(+0.78%)
Apr 15, 2021 52.85 52.85 51.45 52.42 3,113,304 -0.17(-0.32%)
Apr 14, 2021 51.98 53.13 51.96 52.59 2,843,580 +0.55(+1.06%)
Apr 13, 2021 52.70 52.73 51.76 52.04 2,201,924 -0.91(-1.72%)
Apr 12, 2021 52.79 53.18 52.71 52.95 2,101,033 +0.32(+0.61%)
Apr 09, 2021 52.47 52.66 52.14 52.63 1,721,100 +0.54(+1.04%)
Apr 08, 2021 51.85 52.21 51.06 52.09 1,936,382 +0.08(+0.15%)
Apr 07, 2021 52.31 52.54 51.76 52.01 1,855,718 -0.18(-0.34%)
Apr 06, 2021 52.25 52.60 51.81 52.19 2,298,921 -0.19(-0.36%)
Apr 05, 2021 52.89 53.14 52.01 52.38 3,299,029 +0.11(+0.21%)
Apr 01, 2021 51.73 52.28 51.63 52.27 2,754,600 +0.39(+0.75%)
Mar 31, 2021 52.22 52.62 51.75 51.88 2,960,671 -0.45(-0.86%)
Mar 30, 2021 51.59 52.64 51.59 52.33 3,971,851 +1.12(+2.19%)
Mar 29, 2021 51.90 52.33 50.62 51.21 4,504,550 -1.36(-2.59%)
Mar 26, 2021 52.29 52.78 51.73 52.57 6,348,400 +0.98(+1.90%)
Mar 25, 2021 49.85 51.79 49.39 51.59 3,616,165 +1.42(+2.83%)
Mar 24, 2021 51.00 52.01 50.12 50.17 3,586,514 -0.24(-0.48%)
Mar 23, 2021 51.46 51.92 50.15 50.41 3,382,937 -1.60(-3.08%)
Mar 22, 2021 53.19 53.20 51.65 52.01 4,527,264 -1.90(-3.52%)
Mar 19, 2021 53.75 54.40 52.83 53.91 7,673,600 -0.53(-0.97%)
Mar 18, 2021 55.04 56.49 54.17 54.44 6,454,842 +0.15(+0.28%)
Mar 17, 2021 54.40 54.83 53.67 54.29 3,766,191 +0.37(+0.69%)
Mar 16, 2021 54.39 54.39 53.33 53.92 3,114,884 -0.73(-1.34%)
Mar 15, 2021 55.24 55.24 53.97 54.65 3,629,942 -0.41(-0.74%)
Mar 12, 2021 54.85 55.29 54.57 55.06 4,073,500 +0.96(+1.77%)
Mar 11, 2021 53.75 54.34 53.27 54.10 2,753,075 +0.30(+0.56%)
Mar 10, 2021 52.81 53.86 52.61 53.80 3,717,869 +1.22(+2.32%)
Mar 09, 2021 53.12 53.36 51.48 52.58 4,398,102 -0.82(-1.54%)
Mar 08, 2021 52.78 54.27 52.48 53.40 9,984,125 +1.20(+2.30%)
Mar 05, 2021 52.06 52.40 50.16 52.20 4,569,000 +1.22(+2.39%)
Mar 04, 2021 51.82 52.34 50.10 50.98 5,348,800 -0.71(-1.37%)
Mar 03, 2021 51.86 52.93 51.63 51.69 4,022,545 +0.02(+0.04%)
Mar 02, 2021 51.49 52.10 51.12 51.67 4,021,742 +0.19(+0.37%)
Mar 01, 2021 50.69 51.78 50.69 51.48 3,720,834 +1.75(+3.52%)
Feb 26, 2021 50.69 50.82 49.25 49.73 5,807,100 -1.06(-2.09%)
Feb 25, 2021 52.80 52.91 50.67 50.79 5,020,391 -1.43(-2.74%)
Feb 24, 2021 50.94 52.39 50.94 52.22 4,948,392 +1.47(+2.90%)
Feb 23, 2021 50.71 50.88 50.03 50.75 4,267,146 +0.49(+0.97%)
Feb 22, 2021 49.32 50.60 49.29 50.26 2,583,273 +0.87(+1.76%)
Feb 19, 2021 48.35 49.46 48.26 49.39 1,958,800 +1.39(+2.90%)
Feb 18, 2021 48.05 48.47 47.66 48.00 1,816,331 -0.52(-1.07%)
Feb 17, 2021 48.51 48.94 48.23 48.52 2,762,772 -0.05(-0.10%)
Feb 16, 2021 48.06 48.79 47.92 48.57 1,965,905 +1.10(+2.32%)
Feb 12, 2021 47.13 47.73 46.89 47.47 1,696,500 +0.38(+0.81%)
Feb 11, 2021 47.44 47.71 46.46 47.09 1,405,717 -0.31(-0.65%)
Feb 10, 2021 47.58 47.95 47.13 47.40 1,500,318 +0.03(+0.06%)
Feb 09, 2021 46.89 47.44 46.55 47.37 3,888,353 +0.45(+0.96%)
Feb 08, 2021 46.43 46.94 46.20 46.92 2,811,597 +0.88(+1.91%)
Feb 05, 2021 46.50 46.64 45.73 46.04 2,240,300 -0.07(-0.15%)
Feb 04, 2021 45.02 46.28 45.02 46.11 2,939,052 +1.33(+2.97%)
Feb 03, 2021 44.50 44.84 44.19 44.78 3,032,968 +0.36(+0.81%)
Feb 02, 2021 44.02 44.75 43.85 44.42 2,581,890 +0.93(+2.14%)
Feb 01, 2021 42.98 43.63 42.68 43.49 3,325,503 +0.76(+1.78%)
Jan 29, 2021 43.95 44.12 42.59 42.73 3,786,700 -1.13(-2.58%)
Jan 28, 2021 43.58 44.10 43.44 43.86 3,038,281 +0.75(+1.74%)
Jan 27, 2021 43.75 43.91 43.04 43.11 5,463,695 -1.44(-3.23%)
Jan 26, 2021 45.48 45.68 44.48 44.55 2,065,198 -0.63(-1.39%)
Jan 25, 2021 45.01 45.24 44.15 45.18 2,846,257 -0.26(-0.57%)
Jan 22, 2021 44.59 45.47 44.52 45.44 2,476,800 +0.31(+0.69%)
Jan 21, 2021 46.03 46.13 44.99 45.13 1,769,912 -0.83(-1.81%)
Jan 20, 2021 46.36 46.36 45.64 45.96 2,445,742 -0.35(-0.76%)
Jan 19, 2021 46.39 46.48 45.87 46.31 6,339,603 +0.27(+0.59%)
Jan 15, 2021 46.18 46.59 45.70 46.04 2,976,400 -1.02(-2.17%)
Jan 14, 2021 46.55 47.24 46.30 47.06 2,288,935 +0.91(+1.97%)
Jan 13, 2021 46.42 46.45 45.70 46.15 2,002,228 -0.30(-0.65%)
Jan 12, 2021 46.00 46.73 45.89 46.45 2,467,477 +0.67(+1.46%)
Jan 11, 2021 44.73 45.79 44.41 45.78 2,387,918 +0.56(+1.24%)
Jan 08, 2021 45.96 45.96 44.43 45.22 2,088,000 -0.51(-1.12%)
Jan 07, 2021 45.50 46.17 45.41 45.73 3,007,658 +0.92(+2.05%)
Jan 06, 2021 43.09 45.33 43.09 44.81 6,080,052 +2.89(+6.89%)
Jan 05, 2021 41.33 42.30 41.31 41.92 3,075,237 +0.51(+1.23%)
Jan 04, 2021 41.97 42.15 40.77 41.41 2,886,474 -0.41(-0.98%)
Dec 31, 2020 41.82 41.82 41.82 1,492,670 +0.27(+0.65%)
Dec 30, 2020 41.18 41.69 41.09 41.55 1,492,670 +0.51(+1.24%)
Dec 29, 2020 41.79 41.79 40.95 41.04 1,805,601 -0.65(-1.56%)
Dec 28, 2020 41.84 42.10 41.41 41.69 1,686,205 +0.23(+0.55%)
Dec 24, 2020 41.83 41.83 41.07 41.46 1,071,800 -0.24(-0.58%)
Dec 23, 2020 40.80 41.81 40.77 41.70 2,271,018 +1.17(+2.89%)
Dec 22, 2020 41.00 41.08 40.53 40.53 1,290,850 -0.33(-0.81%)
Dec 21, 2020 40.76 41.08 40.21 40.86 5,222,461 +0.01(+0.02%)
Dec 18, 2020 41.42 41.66 40.67 40.85 3,655,400 -0.65(-1.57%)
Dec 17, 2020 41.69 41.69 41.04 41.50 2,013,040 -0.11(-0.26%)
Dec 16, 2020 41.69 41.77 41.27 41.61 3,575,456 +0.08(+0.19%)
Dec 15, 2020 41.01 41.65 40.71 41.53 1,854,891 +0.87(+2.14%)
Dec 14, 2020 41.54 41.64 40.56 40.66 2,358,853 -0.18(-0.44%)
Dec 11, 2020 40.89 41.20 40.56 40.84 2,515,600 -0.48(-1.16%)
Dec 10, 2020 40.87 41.37 40.60 41.32 7,968,001 +0.17(+0.41%)
Dec 09, 2020 41.33 41.61 40.92 41.15 4,485,478 +0.20(+0.49%)
Dec 08, 2020 40.54 41.09 40.52 40.95 1,952,218 -0.05(-0.12%)
Dec 07, 2020 40.86 41.11 40.41 41.00 5,240,388 -0.14(-0.34%)
Dec 04, 2020 40.75 41.17 40.56 41.14 1,774,000 +0.78(+1.93%)
Dec 03, 2020 40.20 40.65 39.89 40.36 1,462,611 +0.18(+0.45%)
Dec 02, 2020 39.46 40.34 39.26 40.18 2,181,704 +0.69(+1.75%)
Dec 01, 2020 39.45 39.98 39.28 39.49 2,192,964 +0.87(+2.25%)
Nov 30, 2020 39.74 39.94 38.55 38.62 3,610,494 -1.34(-3.35%)
Nov 27, 2020 40.45 40.45 39.65 39.96 2,098,500 -0.51(-1.26%)
Nov 25, 2020 40.70 40.70 39.96 40.47 2,242,700 -0.60(-1.46%)
Nov 24, 2020 39.90 41.17 39.88 41.07 5,055,603 +1.90(+4.85%)
Nov 23, 2020 39.00 39.40 38.85 39.17 1,553,229 +0.68(+1.77%)
Nov 20, 2020 38.49 38.65 38.10 38.49 1,760,200 -0.37(-0.95%)
Nov 19, 2020 38.54 38.88 38.07 38.86 2,732,002 +0.17(+0.44%)
Nov 18, 2020 39.59 39.90 38.68 38.69 8,566,452 -0.68(-1.73%)
Nov 17, 2020 38.91 39.43 38.35 39.37 3,050,828 -0.13(-0.33%)
Nov 16, 2020 39.34 39.67 38.86 39.50 3,196,536 +1.57(+4.14%)
Nov 13, 2020 37.40 38.17 37.40 37.93 1,843,600 +0.89(+2.40%)
Nov 12, 2020 37.17 37.45 36.56 37.04 5,521,485 -0.76(-2.01%)
Nov 11, 2020 38.96 38.96 37.45 37.80 4,406,961 -0.95(-2.45%)
Nov 10, 2020 38.46 39.07 38.01 38.75 4,206,682 +0.53(+1.39%)
Nov 09, 2020 36.68 39.11 36.68 38.22 14,231,275 +4.55(+13.51%)
Nov 06, 2020 34.65 34.77 33.52 33.67 1,884,400 -0.59(-1.72%)
Nov 05, 2020 33.41 34.54 33.27 34.26 3,897,848 +1.18(+3.57%)
Nov 04, 2020 34.11 34.13 32.78 33.08 3,882,503 -1.88(-5.38%)
Nov 03, 2020 34.68 35.22 34.61 34.96 9,300,448 +0.96(+2.82%)
Nov 02, 2020 33.59 34.18 33.15 34.00 2,245,117 +0.85(+2.56%)
Oct 30, 2020 32.51 33.19 32.44 33.15 2,442,000 +0.47(+1.44%)
Oct 29, 2020 31.89 32.88 31.42 32.68 2,036,443 +0.68(+2.12%)
Oct 28, 2020 31.95 32.58 31.84 32.00 2,405,721 -0.68(-2.08%)
Oct 27, 2020 33.74 33.74 32.65 32.68 1,924,220 -1.19(-3.51%)
Oct 26, 2020 34.05 34.15 33.42 33.87 2,226,695 -0.72(-2.08%)
Oct 23, 2020 34.47 34.87 34.06 34.59 10,495,300 +0.44(+1.29%)
Oct 22, 2020 32.80 34.20 32.80 34.15 2,395,819 +1.35(+4.12%)
Oct 21, 2020 32.82 33.16 32.70 32.80 1,118,465 +0.04(+0.12%)
Oct 20, 2020 32.54 33.35 32.54 32.76 2,370,599 +0.56(+1.74%)
Oct 19, 2020 32.72 32.94 32.16 32.20 2,597,849 -0.30(-0.92%)
Oct 16, 2020 32.57 32.80 32.03 32.50 2,915,200 +0.07(+0.22%)
Oct 15, 2020 31.40 32.48 31.36 32.43 1,578,556 +0.64(+2.01%)
Oct 14, 2020 32.26 32.55 31.76 31.79 2,447,211 -0.46(-1.43%)
Oct 13, 2020 33.07 33.07 32.12 32.25 2,207,049 -0.95(-2.86%)
Oct 12, 2020 32.74 33.24 32.63 33.20 1,337,503 +0.45(+1.37%)
Oct 09, 2020 33.27 33.39 32.56 32.75 1,306,200 -0.23(-0.70%)
Oct 08, 2020 32.68 33.09 32.54 32.98 3,490,171 +0.52(+1.60%)
Oct 07, 2020 32.07 32.84 32.07 32.46 5,056,157 +0.85(+2.69%)
Oct 06, 2020 31.99 32.87 31.51 31.61 7,836,861 -0.04(-0.13%)
Oct 05, 2020 30.87 31.72 30.87 31.65 2,447,322 +1.10(+3.60%)
Oct 02, 2020 29.19 30.69 29.10 30.55 1,714,300 +0.81(+2.72%)
Oct 01, 2020 29.61 29.84 29.24 29.74 1,101,443 +0.29(+0.98%)
Sep 30, 2020 29.24 29.83 29.20 29.45 1,477,308 +0.26(+0.89%)
Sep 29, 2020 29.53 29.53 28.75 29.19 1,418,893 -0.41(-1.39%)
Sep 28, 2020 29.11 29.86 29.11 29.60 2,576,648 +1.01(+3.53%)
Sep 25, 2020 28.10 28.72 27.88 28.59 1,309,400 +0.33(+1.17%)
Sep 24, 2020 28.24 28.88 27.79 28.26 1,838,937 +0.05(+0.18%)
Sep 23, 2020 29.02 29.57 28.17 28.21 1,821,374 -0.65(-2.25%)
Sep 22, 2020 29.35 29.78 28.68 28.86 2,186,363 -0.52(-1.77%)
Sep 21, 2020 30.00 30.28 29.05 29.38 3,467,537 -1.66(-5.35%)
Sep 18, 2020 31.27 31.47 30.90 31.04 1,578,900 -0.29(-0.93%)
Sep 17, 2020 30.95 31.40 30.81 31.33 1,163,230 -0.10(-0.32%)
Sep 16, 2020 31.15 31.93 30.88 31.43 2,054,612 +0.28(+0.90%)
Sep 15, 2020 31.82 31.82 31.04 31.15 1,696,744 -0.56(-1.77%)
Sep 14, 2020 31.22 32.06 31.11 31.71 1,535,061 +0.69(+2.22%)
Sep 11, 2020 30.91 31.15 30.60 31.02 1,707,800 +0.18(+0.58%)
Sep 10, 2020 31.47 31.75 30.80 30.84 2,374,156 -0.52(-1.66%)
Sep 09, 2020 31.73 31.74 31.02 31.36 1,452,222 -0.12(-0.38%)
Sep 08, 2020 32.52 32.53 31.30 31.48 3,308,083 -1.40(-4.26%)
Sep 04, 2020 33.00 33.35 32.26 32.88 4,343,400 +0.63(+1.95%)
Sep 03, 2020 32.43 33.55 32.06 32.25 5,112,183 +0.01(+0.03%)
Sep 02, 2020 31.92 32.40 31.67 32.24 2,086,929 +0.30(+0.94%)
Sep 01, 2020 31.66 32.22 31.32 31.94 2,424,343 +0.05(+0.16%)
Aug 31, 2020 32.37 32.39 31.86 31.89 3,185,207 -0.56(-1.73%)
Aug 28, 2020 32.74 32.80 32.24 32.45 2,955,400 +0.04(+0.12%)
Aug 27, 2020 31.79 32.70 31.79 32.41 2,356,358 +0.59(+1.85%)
Aug 26, 2020 32.48 32.48 31.77 31.82 1,297,323 -0.63(-1.94%)
Aug 25, 2020 32.73 33.06 32.08 32.45 1,612,746 +0.08(+0.25%)
Aug 24, 2020 31.39 32.38 31.10 32.37 3,620,500 +1.23(+3.95%)
Aug 21, 2020 31.19 31.54 30.92 31.14 1,548,200 -0.22(-0.70%)
Aug 20, 2020 31.59 31.71 31.22 31.36 1,834,770 -0.64(-2.00%)
Aug 19, 2020 31.92 32.50 31.75 32.00 1,375,228 +0.10(+0.31%)
Aug 18, 2020 32.70 32.79 31.81 31.90 2,198,900 -0.83(-2.54%)
Aug 17, 2020 33.21 33.25 32.56 32.73 1,411,695 -0.56(-1.68%)
Aug 14, 2020 32.75 33.62 32.51 33.29 2,015,600 +0.36(+1.09%)
Aug 13, 2020 33.20 33.43 32.84 32.93 2,343,290 -0.58(-1.73%)
Aug 12, 2020 34.59 34.61 32.97 33.51 2,733,715 -0.33(-0.98%)
Aug 11, 2020 34.00 34.68 33.67 33.84 3,652,768 +0.66(+1.99%)
Aug 10, 2020 32.75 33.65 32.70 33.18 3,569,600 +0.59(+1.81%)
Aug 07, 2020 31.14 32.62 30.90 32.59 3,207,300 +1.26(+4.02%)
Aug 06, 2020 31.38 31.74 31.20 31.33 1,658,653 -0.19(-0.60%)
Aug 05, 2020 31.14 31.59 31.02 31.52 2,861,330 +0.67(+2.17%)
Aug 04, 2020 30.88 31.01 30.59 30.85 1,422,885 -0.14(-0.45%)
Aug 03, 2020 31.15 31.34 30.71 30.99 1,854,969 -0.08(-0.26%)
Jul 31, 2020 31.18 31.18 30.47 31.07 2,395,800 -0.23(-0.73%)
Jul 30, 2020 31.15 31.33 30.44 31.30 1,922,355 -0.55(-1.73%)
Jul 29, 2020 30.77 31.91 30.63 31.85 2,379,941 +1.09(+3.54%)
Jul 28, 2020 30.70 31.12 30.68 30.76 2,061,755 -0.14(-0.45%)
Jul 27, 2020 31.51 31.51 30.70 30.90 2,099,216 -0.71(-2.25%)
Jul 24, 2020 31.80 32.22 31.55 31.61 1,805,400 -0.14(-0.44%)
Jul 23, 2020 31.02 32.00 31.01 31.75 2,914,313 +0.65(+2.09%)
Jul 22, 2020 31.08 31.32 30.68 31.10 1,860,659 -0.24(-0.77%)
Jul 21, 2020 30.14 31.39 30.14 31.34 2,354,825 +1.52(+5.10%)
Jul 20, 2020 30.10 30.29 29.70 29.82 1,706,131 -0.43(-1.42%)
Jul 17, 2020 31.06 31.22 30.24 30.25 2,853,200 -0.84(-2.70%)
Jul 16, 2020 30.87 31.72 30.53 31.09 2,464,255 -0.10(-0.32%)
Jul 15, 2020 30.36 31.39 30.28 31.19 3,061,725 +1.57(+5.30%)
Jul 14, 2020 29.92 30.13 29.19 29.62 3,154,461 -0.49(-1.63%)
Jul 13, 2020 30.34 30.69 29.39 30.11 4,389,882 +0.35(+1.18%)
Jul 10, 2020 28.38 29.80 28.36 29.76 2,233,600 +1.34(+4.71%)
Jul 09, 2020 29.45 29.53 28.19 28.42 3,307,096 -1.23(-4.15%)
Jul 08, 2020 29.46 30.00 28.98 29.65 2,203,559 +0.13(+0.44%)
Jul 07, 2020 30.25 30.27 29.40 29.52 1,850,488 -1.09(-3.56%)
Jul 06, 2020 31.19 31.62 30.30 30.61 4,732,109 +0.30(+0.99%)
Jul 02, 2020 31.31 31.69 30.18 30.31 2,243,200 -0.06(-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.