Skip to main content

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 (%)
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%)
Jul 01, 2020 28.43 28.47 27.19 27.28 2,487,580 -1.05(-3.71%)
Jun 30, 2020 27.44 28.51 27.37 28.33 2,051,116 +0.68(+2.47%)
Jun 29, 2020 26.99 27.98 26.89 27.64 5,076,589 +0.98(+3.67%)
Jun 26, 2020 27.74 27.79 26.60 26.66 7,317,511 -1.72(-6.07%)
Jun 25, 2020 27.21 28.43 27.12 28.39 2,941,065 +0.90(+3.27%)
Jun 24, 2020 28.56 28.56 27.29 27.49 4,819,339 -1.52(-5.23%)
Jun 23, 2020 29.79 30.05 28.98 29.01 6,436,662 -0.22(-0.74%)
Jun 22, 2020 29.02 29.49 28.66 29.22 3,520,085 -0.06(-0.22%)
Jun 19, 2020 29.98 30.05 28.65 29.29 8,585,193 -0.25(-0.84%)
Jun 18, 2020 29.06 30.06 28.94 29.54 2,232,083 +0.07(+0.24%)
Jun 17, 2020 30.44 30.47 29.40 29.47 2,790,524 -0.94(-3.08%)
Jun 16, 2020 31.04 31.10 29.52 30.40 4,602,487 +1.01(+3.42%)
Jun 15, 2020 27.79 29.63 27.69 29.39 5,750,227 +0.29(+0.98%)
Jun 12, 2020 29.38 29.55 28.09 29.11 6,934,704 +1.08(+3.84%)
Jun 11, 2020 28.79 29.42 27.95 28.03 7,481,358 -2.81(-9.12%)
Jun 10, 2020 32.72 32.83 30.79 30.85 6,571,947 -2.03(-6.18%)
Jun 09, 2020 32.78 33.36 32.28 32.88 5,983,534 -0.83(-2.46%)
Jun 08, 2020 33.69 33.92 32.98 33.70 8,672,730 +1.06(+3.25%)
Jun 05, 2020 33.22 33.71 32.38 32.64 9,293,364 +1.75(+5.68%)
Jun 04, 2020 29.82 30.92 29.40 30.89 6,745,893 +1.02(+3.43%)
Jun 03, 2020 29.14 30.19 29.13 29.87 4,760,382 +1.43(+5.04%)
Jun 02, 2020 28.86 29.05 28.15 28.43 2,206,044 +0.04(+0.16%)
Jun 01, 2020 28.14 28.78 27.93 28.39 1,705,664 +0.38(+1.37%)
May 29, 2020 28.33 28.48 27.70 28.01 3,883,483 -0.65(-2.27%)
May 28, 2020 30.35 30.35 28.56 28.66 4,000,993 -1.12(-3.77%)
May 27, 2020 29.26 29.82 28.43 29.78 6,390,128 +1.96(+7.04%)
May 26, 2020 26.86 28.16 26.80 27.82 5,966,396 +2.08(+8.10%)
May 22, 2020 26.12 26.31 25.49 25.73 2,415,484 -0.30(-1.16%)
May 21, 2020 26.06 26.44 25.92 26.04 3,351,536 -0.10(-0.37%)
May 20, 2020 25.55 26.23 25.50 26.14 4,614,119 +1.18(+4.71%)
May 19, 2020 25.81 25.89 24.93 24.96 3,099,143 -0.98(-3.78%)
May 18, 2020 24.78 26.12 24.78 25.94 5,050,664 +2.20(+9.26%)
May 15, 2020 23.67 24.08 23.43 23.74 3,216,752 -0.29(-1.22%)
May 14, 2020 22.60 24.14 22.07 24.03 8,136,782 +0.83(+3.57%)
May 13, 2020 24.24 24.40 22.84 23.21 5,322,899 -1.29(-5.27%)
May 12, 2020 25.91 26.04 24.48 24.50 4,806,586 -1.29(-5.01%)
May 11, 2020 26.29 26.30 25.52 25.79 3,649,436 -0.95(-3.56%)
May 08, 2020 26.27 26.84 26.14 26.74 2,106,768 +1.10(+4.27%)
May 07, 2020 25.58 26.49 25.57 25.65 2,892,853 +0.42(+1.66%)
May 06, 2020 26.24 26.32 25.16 25.23 2,676,843 -0.66(-2.55%)
May 05, 2020 26.87 27.19 25.78 25.89 3,267,870 -0.41(-1.56%)
May 04, 2020 26.14 26.39 25.66 26.30 3,495,684 -0.28(-1.07%)
May 01, 2020 27.07 27.15 26.24 26.58 3,480,210 -1.30(-4.66%)
Apr 30, 2020 28.25 28.31 27.52 27.88 5,246,305 -1.03(-3.57%)
Apr 29, 2020 28.25 29.33 28.11 28.91 4,145,152 +1.61(+5.90%)
Apr 28, 2020 27.54 28.09 27.02 27.30 3,324,129 +0.71(+2.68%)
Apr 27, 2020 25.48 26.81 25.26 26.59 3,555,702 +1.54(+6.15%)
Apr 24, 2020 24.66 25.28 24.38 25.05 2,912,304 +0.62(+2.55%)
Apr 23, 2020 24.26 25.01 24.22 24.43 3,332,770 +0.31(+1.29%)
Apr 22, 2020 24.58 24.96 23.98 24.11 2,291,671 +0.05(+0.22%)
Apr 21, 2020 24.17 24.56 23.80 24.06 3,326,692 -0.85(-3.40%)
Apr 20, 2020 24.34 25.53 24.07 24.91 3,258,421 -0.17(-0.67%)
Apr 17, 2020 24.45 25.24 24.30 25.08 6,110,863 +1.91(+8.22%)
Apr 16, 2020 24.03 24.03 22.85 23.17 6,678,354 -0.83(-3.45%)
Apr 15, 2020 24.54 24.54 23.89 24.00 1,763,612 -1.66(-6.46%)
Apr 14, 2020 26.80 26.87 25.22 25.65 3,429,247 -0.37(-1.44%)
Apr 13, 2020 27.55 27.55 25.75 26.03 2,929,696 -1.39(-5.07%)
Apr 09, 2020 26.40 27.67 26.37 27.42 3,482,456 +1.91(+7.47%)
Apr 08, 2020 24.81 25.68 24.37 25.51 2,840,603 +1.17(+4.79%)
Apr 07, 2020 24.84 25.51 24.14 24.35 3,047,067 +0.87(+3.72%)
Apr 06, 2020 22.89 23.72 22.80 23.47 2,301,380 +1.70(+7.81%)
Apr 03, 2020 22.78 22.90 21.46 21.77 1,375,014 -1.01(-4.42%)
Apr 02, 2020 22.20 23.43 22.17 22.78 2,194,553 +0.37(+1.67%)
Apr 01, 2020 22.86 22.89 22.18 22.40 2,726,356 -1.60(-6.68%)
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%)
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.