Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.41 -0.35 (-0.78%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.88 36.16 35.34 35.43 2,425,287 -0.50(-1.39%)
Apr 27, 2017 36.44 36.44 35.72 35.93 1,903,091 -0.43(-1.19%)
Apr 26, 2017 36.14 36.71 36.04 36.36 2,833,180 +0.27(+0.76%)
Apr 25, 2017 36.14 36.44 36.07 36.08 3,708,007 +0.15(+0.42%)
Apr 24, 2017 36.10 36.39 35.90 35.94 4,184,405 +0.72(+2.05%)
Apr 21, 2017 35.26 35.50 35.00 35.21 2,753,352 -0.11(-0.31%)
Apr 20, 2017 34.98 35.40 34.85 35.32 2,820,760 +0.62(+1.80%)
Apr 19, 2017 34.79 35.10 34.58 34.70 2,113,163 +0.17(+0.51%)
Apr 18, 2017 34.44 34.74 34.09 34.52 2,656,382 -0.17(-0.48%)
Apr 17, 2017 34.19 34.72 33.96 34.69 3,043,328 +0.60(+1.76%)
Apr 13, 2017 34.60 34.87 34.08 34.09 6,860,997 -0.71(-2.03%)
Apr 12, 2017 35.18 35.29 34.69 34.80 2,696,927 -0.42(-1.20%)
Apr 11, 2017 34.83 35.24 34.60 35.22 3,052,327 +0.16(+0.45%)
Apr 10, 2017 35.20 35.49 34.79 35.06 2,006,357 -0.17(-0.47%)
Apr 07, 2017 35.09 35.41 34.91 35.23 2,510,531 -0.10(-0.28%)
Apr 06, 2017 34.96 35.45 34.63 35.33 6,466,504 +0.38(+1.09%)
Apr 05, 2017 35.87 36.03 34.90 34.95 4,687,173 -0.57(-1.61%)
Apr 04, 2017 35.34 35.66 35.27 35.52 2,337,892 +0.01(+0.02%)
Apr 03, 2017 35.84 35.99 35.08 35.51 3,900,640 -0.22(-0.61%)
Mar 31, 2017 35.95 36.08 35.73 35.73 4,086,577 -0.33(-0.92%)
Mar 30, 2017 35.20 36.21 35.15 36.06 5,608,856 +0.91(+2.60%)
Mar 29, 2017 35.23 35.38 34.96 35.15 2,441,050 -0.12(-0.33%)
Mar 28, 2017 34.76 35.47 34.57 35.26 5,604,434 +0.52(+1.51%)
Mar 27, 2017 34.04 34.79 33.71 34.74 4,281,205 -0.18(-0.52%)
Mar 24, 2017 35.05 35.15 34.59 34.92 3,855,318 +0.04(+0.12%)
Mar 23, 2017 34.61 35.34 34.49 34.88 3,170,416 +0.24(+0.70%)
Mar 22, 2017 34.42 34.95 33.99 34.64 10,866,904 -0.14(-0.41%)
Mar 21, 2017 36.66 36.77 34.71 34.78 7,483,856 -1.74(-4.77%)
Mar 20, 2017 36.87 36.88 36.50 36.52 2,531,212 -0.54(-1.46%)
Mar 17, 2017 37.34 37.42 36.77 37.07 3,211,686 -0.17(-0.45%)
Mar 16, 2017 37.22 37.46 37.08 37.23 2,250,866 +0.24(+0.65%)
Mar 15, 2017 37.33 37.54 36.87 36.99 3,292,555 -0.25(-0.67%)
Mar 14, 2017 37.15 37.27 36.74 37.24 1,658,726 -0.08(-0.22%)
Mar 13, 2017 37.17 37.53 37.12 37.32 1,667,164 +0.07(+0.18%)
Mar 10, 2017 37.66 37.66 36.86 37.26 2,568,503 -0.13(-0.35%)
Mar 09, 2017 37.45 37.74 37.27 37.39 2,483,195 +0.02(+0.07%)
Mar 08, 2017 37.97 38.07 37.31 37.36 3,981,036 -0.14(-0.38%)
Mar 07, 2017 37.60 37.76 37.42 37.51 1,566,928 -0.21(-0.55%)
Mar 06, 2017 37.62 37.82 37.34 37.71 2,294,274 -0.18(-0.48%)
Mar 03, 2017 37.75 38.02 37.72 37.90 3,284,459 +0.18(+0.48%)
Mar 02, 2017 38.73 38.97 37.66 37.71 4,837,259 -0.90(-2.32%)
Mar 01, 2017 38.40 38.77 38.14 38.61 5,489,975 +1.19(+3.17%)
Feb 28, 2017 37.58 37.59 37.20 37.42 3,725,346 -0.22(-0.59%)
Feb 27, 2017 37.43 37.70 37.40 37.65 2,064,379 +0.19(+0.51%)
Feb 24, 2017 37.25 37.46 37.13 37.46 2,155,720 -0.23(-0.62%)
Feb 23, 2017 37.79 37.79 37.29 37.69 1,880,764 -0.02(-0.07%)
Feb 22, 2017 37.59 37.86 37.46 37.71 2,475,492 +0.00(+0.00%)
Feb 21, 2017 37.71 37.91 37.55 37.71 2,431,870 +0.13(+0.35%)
Feb 17, 2017 37.58 37.58 37.58 0 -0.12(-0.33%)
Feb 16, 2017 37.79 37.88 37.41 37.70 1,715,084 -0.12(-0.33%)
Feb 15, 2017 37.85 37.91 37.51 37.83 3,203,142 +0.25(+0.66%)
Feb 14, 2017 36.96 37.65 36.86 37.58 5,249,771 +0.59(+1.59%)
Feb 13, 2017 36.85 37.24 36.77 36.99 2,852,093 +0.39(+1.06%)
Feb 10, 2017 36.64 36.71 36.40 36.60 3,149,397 +0.19(+0.52%)
Feb 09, 2017 35.98 36.50 35.91 36.41 2,055,447 +0.53(+1.48%)
Feb 08, 2017 36.04 36.04 35.58 35.88 2,404,637 -0.36(-1.01%)
Feb 07, 2017 36.52 36.59 36.12 36.25 2,406,578 -0.13(-0.36%)
Feb 06, 2017 36.36 36.73 36.31 36.38 2,139,484 -0.21(-0.57%)
Feb 03, 2017 36.28 36.65 36.05 36.59 5,706,976 +0.90(+2.53%)
Feb 02, 2017 35.86 35.97 35.52 35.68 2,578,074 -0.39(-1.08%)
Feb 01, 2017 36.39 36.77 35.97 36.07 2,432,117 +0.05(+0.14%)
Jan 31, 2017 36.00 36.32 35.77 36.02 2,742,197 -0.14(-0.39%)
Jan 30, 2017 36.28 36.29 35.74 36.16 2,316,742 -0.42(-1.16%)
Jan 27, 2017 36.79 36.87 36.47 36.59 1,600,231 -0.31(-0.83%)
Jan 26, 2017 36.66 36.93 36.57 36.89 3,041,452 +0.28(+0.77%)
Jan 25, 2017 36.39 36.69 36.29 36.61 3,328,761 +0.64(+1.78%)
Jan 24, 2017 35.57 36.10 35.43 35.97 2,181,453 +0.61(+1.71%)
Jan 23, 2017 35.40 35.62 35.13 35.37 2,515,625 -0.18(-0.51%)
Jan 20, 2017 35.36 35.72 35.32 35.55 2,453,767 +0.31(+0.87%)
Jan 19, 2017 35.57 35.69 35.11 35.24 4,257,218 -0.21(-0.58%)
Jan 18, 2017 35.20 35.47 34.87 35.45 10,209,257 +0.31(+0.87%)
Jan 17, 2017 36.03 36.03 35.09 35.14 3,914,065 -1.23(-3.37%)
Jan 13, 2017 36.37 36.37 36.37 0 +0.40(+1.11%)
Jan 12, 2017 36.32 36.39 35.57 35.97 5,205,429 -0.48(-1.32%)
Jan 11, 2017 36.26 36.49 36.00 36.45 3,240,765 +0.18(+0.50%)
Jan 10, 2017 36.02 36.41 35.86 36.27 2,197,483 +0.32(+0.88%)
Jan 09, 2017 36.04 36.14 35.71 35.95 1,602,497 -0.34(-0.94%)
Jan 06, 2017 36.28 36.55 36.16 36.29 2,493,963 +0.10(+0.27%)
Jan 05, 2017 36.56 36.77 35.86 36.20 5,012,206 -0.55(-1.49%)
Jan 04, 2017 36.27 36.83 36.25 36.74 4,465,821 +0.53(+1.47%)
Jan 03, 2017 36.73 36.95 35.93 36.21 3,592,030 +0.17(+0.46%)
Dec 30, 2016 36.05 36.05 36.05 0 +0.07(+0.21%)
Dec 29, 2016 36.20 36.43 35.76 35.97 3,336,402 -0.31(-0.85%)
Dec 28, 2016 36.73 36.74 36.17 36.28 2,214,891 -0.34(-0.93%)
Dec 27, 2016 36.63 36.68 36.50 36.62 1,899,077 +0.15(+0.41%)
Dec 23, 2016 36.47 36.47 36.47 0 +0.02(+0.07%)
Dec 22, 2016 36.44 36.52 36.20 36.44 1,384,367 +0.05(+0.14%)
Dec 21, 2016 36.60 36.60 36.26 36.39 3,983,923 -0.12(-0.32%)
Dec 20, 2016 36.24 36.54 36.16 36.51 3,441,076 +0.51(+1.43%)
Dec 19, 2016 35.71 36.00 35.48 36.00 5,816,762 +0.21(+0.58%)
Dec 16, 2016 36.20 36.44 35.73 35.79 7,686,613 -0.41(-1.14%)
Dec 15, 2016 36.01 36.40 35.70 36.20 4,366,933 +0.47(+1.32%)
Dec 14, 2016 35.54 36.34 35.37 35.73 7,498,019 -0.16(-0.44%)
Dec 13, 2016 35.85 36.11 35.48 35.89 5,473,676 +0.05(+0.14%)
Dec 12, 2016 36.24 36.48 35.71 35.84 3,672,336 -0.59(-1.61%)
Dec 09, 2016 36.40 36.42 36.03 36.42 4,103,618 +0.05(+0.14%)
Dec 08, 2016 36.06 36.56 35.81 36.37 4,348,005 +0.60(+1.69%)
Dec 07, 2016 35.33 35.77 35.21 35.77 5,790,118 +0.46(+1.31%)
Dec 06, 2016 35.11 35.34 34.77 35.31 3,020,445 +0.50(+1.42%)
Dec 05, 2016 34.75 35.00 34.62 34.81 5,450,226 +0.43(+1.25%)
Dec 02, 2016 34.60 34.64 34.20 34.38 3,724,318 -0.28(-0.81%)
Dec 01, 2016 34.28 34.80 34.14 34.66 7,530,287 +0.69(+2.02%)
Nov 30, 2016 33.93 34.09 33.84 33.98 7,165,941 +0.59(+1.78%)
Nov 29, 2016 33.35 33.60 33.28 33.38 4,342,982 +0.12(+0.37%)
Nov 28, 2016 33.61 33.81 33.17 33.26 4,673,098 -0.60(-1.78%)
Nov 25, 2016 33.86 33.90 33.72 33.86 842,341 +0.05(+0.15%)
Nov 23, 2016 33.81 33.81 33.81 0 +0.18(+0.54%)
Nov 22, 2016 33.52 33.72 33.40 33.63 5,207,356 +0.19(+0.57%)
Nov 21, 2016 33.53 33.55 33.20 33.44 4,289,607 +0.07(+0.22%)
Nov 18, 2016 33.28 33.43 33.06 33.37 2,826,870 +0.20(+0.60%)
Nov 17, 2016 32.82 33.23 32.63 33.17 7,354,870 +0.44(+1.34%)
Nov 16, 2016 32.80 32.94 32.61 32.73 4,898,510 -0.46(-1.39%)
Nov 15, 2016 32.62 33.22 32.25 33.19 10,298,512 +0.17(+0.50%)
Nov 14, 2016 32.61 33.55 32.51 33.03 15,673,099 +0.88(+2.72%)
Nov 11, 2016 31.44 32.22 31.39 32.15 8,276,792 +0.59(+1.86%)
Nov 10, 2016 30.80 31.92 30.79 31.57 14,775,346 +1.23(+4.06%)
Nov 09, 2016 29.55 30.54 29.19 30.34 18,671,298 +1.49(+5.15%)
Nov 08, 2016 28.75 29.00 28.55 28.85 1,871,417 -0.12(-0.43%)
Nov 07, 2016 28.76 28.98 28.67 28.98 8,424,339 +0.83(+2.93%)
Nov 04, 2016 28.19 28.46 27.91 28.15 2,742,950 +0.04(+0.15%)
Nov 03, 2016 28.16 28.40 28.06 28.11 2,163,519 +0.01(+0.03%)
Nov 02, 2016 28.41 28.50 27.97 28.10 3,834,281 -0.46(-1.62%)
Nov 01, 2016 28.74 28.84 28.24 28.56 4,891,192 -0.07(-0.23%)
Oct 31, 2016 28.64 28.74 28.56 28.63 2,029,304 +0.07(+0.26%)
Oct 28, 2016 28.88 28.88 28.41 28.55 4,200,252 -0.27(-0.95%)
Oct 27, 2016 28.83 28.96 28.64 28.83 2,519,119 +0.13(+0.46%)
Oct 26, 2016 28.45 28.79 28.36 28.69 3,488,525 +0.19(+0.67%)
Oct 25, 2016 28.55 28.73 28.44 28.50 1,405,389 -0.12(-0.43%)
Oct 24, 2016 28.56 28.74 28.54 28.63 2,431,834 +0.21(+0.76%)
Oct 21, 2016 28.14 28.43 28.08 28.41 1,788,269 +0.11(+0.38%)
Oct 20, 2016 28.15 28.48 28.12 28.31 2,211,752 +0.03(+0.12%)
Oct 19, 2016 27.86 28.34 27.84 28.27 2,094,467 +0.50(+1.78%)
Oct 18, 2016 27.70 27.84 27.51 27.78 1,618,777 +0.36(+1.29%)
Oct 17, 2016 27.61 27.69 27.36 27.42 4,407,589 -0.14(-0.51%)
Oct 14, 2016 27.78 27.91 27.48 27.56 5,580,818 +0.13(+0.48%)
Oct 13, 2016 27.81 27.81 27.15 27.43 4,604,617 -0.62(-2.21%)
Oct 12, 2016 28.14 28.27 28.03 28.05 3,529,422 -0.03(-0.12%)
Oct 11, 2016 28.37 28.50 27.93 28.08 4,932,980 -0.31(-1.08%)
Oct 10, 2016 28.46 28.55 28.36 28.39 2,550,676 +0.13(+0.47%)
Oct 07, 2016 28.08 28.36 27.98 28.26 2,755,775 +0.02(+0.06%)
Oct 06, 2016 28.27 28.36 28.05 28.24 4,606,283 +0.02(+0.09%)
Oct 05, 2016 27.84 28.36 27.79 28.22 7,123,742 +0.52(+1.88%)
Oct 04, 2016 27.48 27.90 27.44 27.70 3,378,437 +0.26(+0.93%)
Oct 03, 2016 27.49 27.64 27.33 27.44 3,050,797 -0.12(-0.45%)
Sep 30, 2016 27.27 27.70 27.18 27.56 3,222,295 +0.40(+1.46%)
Sep 29, 2016 27.55 27.74 27.03 27.17 6,737,040 -0.40(-1.47%)
Sep 28, 2016 27.42 27.58 27.18 27.57 3,744,512 +0.28(+1.03%)
Sep 27, 2016 26.92 27.29 26.84 27.29 3,662,151 +0.23(+0.85%)
Sep 26, 2016 27.38 27.47 27.02 27.06 3,639,141 -0.57(-2.06%)
Sep 23, 2016 27.50 27.84 27.50 27.63 1,828,859 +0.00(+0.00%)
Sep 22, 2016 27.57 27.68 27.51 27.63 1,813,730 +0.17(+0.60%)
Sep 21, 2016 27.44 27.60 27.22 27.46 5,756,423 +0.15(+0.54%)
Sep 20, 2016 27.64 27.64 27.29 27.32 3,245,356 -0.02(-0.09%)
Sep 19, 2016 27.27 27.60 27.22 27.34 2,119,315 +0.07(+0.27%)
Sep 16, 2016 27.26 27.37 27.13 27.27 6,086,224 -0.24(-0.88%)
Sep 15, 2016 27.27 27.55 27.17 27.51 3,293,733 +0.21(+0.78%)
Sep 14, 2016 27.54 27.61 27.24 27.29 3,715,372 -0.20(-0.72%)
Sep 13, 2016 27.53 27.60 27.17 27.49 6,106,376 -0.41(-1.47%)
Sep 12, 2016 27.46 27.95 27.27 27.90 4,853,745 +0.17(+0.62%)
Sep 09, 2016 27.93 28.08 27.70 27.73 6,026,618 -0.23(-0.82%)
Sep 08, 2016 27.92 28.02 27.76 27.96 2,581,865 +0.11(+0.38%)
Sep 07, 2016 27.66 27.86 27.53 27.85 5,137,689 +0.16(+0.59%)
Sep 06, 2016 28.13 28.24 27.57 27.69 10,290,867 -0.45(-1.61%)
Sep 02, 2016 27.91 28.14 28.14 28.14 2,230,140 +0.22(+0.80%)
Sep 01, 2016 28.21 28.26 27.67 27.92 4,314,366 -0.16(-0.56%)
Aug 31, 2016 28.12 28.16 27.76 28.07 4,573,538 +0.04(+0.15%)
Aug 30, 2016 27.87 28.05 27.75 28.03 4,441,908 +0.31(+1.13%)
Aug 29, 2016 27.42 27.84 27.26 27.72 2,420,220 +0.24(+0.87%)
Aug 26, 2016 27.38 27.63 27.29 27.48 6,781,769 +0.20(+0.72%)
Aug 25, 2016 27.19 27.34 27.08 27.29 2,353,168 +0.08(+0.30%)
Aug 24, 2016 27.20 27.36 27.14 27.20 2,718,421 -0.01(-0.03%)
Aug 23, 2016 27.24 27.35 27.20 27.21 2,306,647 +0.06(+0.21%)
Aug 22, 2016 27.03 27.20 26.98 27.15 4,029,400 +0.02(+0.09%)
Aug 19, 2016 27.07 27.16 26.98 27.13 2,360,597 +0.02(+0.09%)
Aug 18, 2016 26.96 27.17 26.96 27.10 4,547,630 +0.08(+0.30%)
Aug 17, 2016 26.92 27.10 26.78 27.02 2,776,532 +0.08(+0.31%)
Aug 16, 2016 26.86 27.04 26.77 26.94 5,592,764 -0.02(-0.09%)
Aug 15, 2016 26.68 27.01 26.65 26.96 8,529,470 +0.39(+1.45%)
Aug 12, 2016 26.46 26.58 26.35 26.58 1,644,526 -0.11(-0.40%)
Aug 11, 2016 26.67 26.76 26.55 26.69 2,026,845 +0.09(+0.34%)
Aug 10, 2016 26.87 26.93 26.56 26.59 2,331,104 -0.34(-1.25%)
Aug 09, 2016 26.95 27.01 26.85 26.93 2,450,908 +0.03(+0.12%)
Aug 08, 2016 27.03 27.16 26.87 26.90 2,339,860 -0.06(-0.21%)
Aug 05, 2016 26.49 26.97 26.41 26.96 3,335,219 +0.84(+3.21%)
Aug 04, 2016 26.01 26.25 26.01 26.12 1,553,586 +0.02(+0.09%)
Aug 03, 2016 25.67 26.13 25.67 26.09 2,222,142 +0.43(+1.67%)
Aug 02, 2016 25.87 25.99 25.56 25.67 2,238,760 -0.25(-0.98%)
Aug 01, 2016 26.23 26.34 25.88 25.92 5,150,698 -0.25(-0.94%)
Jul 29, 2016 26.10 26.37 26.07 26.17 2,528,564 -0.10(-0.38%)
Jul 28, 2016 26.22 26.39 25.99 26.27 1,146,157 +0.02(+0.06%)
Jul 27, 2016 26.24 26.55 26.18 26.25 4,311,317 -0.04(-0.16%)
Jul 26, 2016 26.04 26.29 25.99 26.29 1,673,214 +0.19(+0.72%)
Jul 25, 2016 26.13 26.20 26.04 26.10 1,863,190 -0.09(-0.35%)
Jul 22, 2016 25.96 26.21 25.85 26.19 1,579,046 +0.25(+0.97%)
Jul 21, 2016 26.14 26.23 25.90 25.94 2,303,443 -0.17(-0.65%)
Jul 20, 2016 26.28 26.28 26.00 26.11 2,139,712 -0.12(-0.44%)
Jul 19, 2016 26.09 26.36 25.97 26.23 1,860,153 +0.10(+0.38%)
Jul 18, 2016 26.14 26.27 26.11 26.13 6,598,279 -0.09(-0.34%)
Jul 15, 2016 26.44 26.44 26.09 26.22 1,661,339 +0.02(+0.09%)
Jul 14, 2016 26.23 26.35 26.09 26.19 3,690,974 +0.41(+1.59%)
Jul 13, 2016 25.76 25.89 25.60 25.78 3,937,985 -0.01(-0.03%)
Jul 12, 2016 25.59 25.88 25.58 25.79 5,544,249 +0.54(+2.15%)
Jul 11, 2016 25.20 25.37 25.14 25.25 4,373,203 +0.31(+1.25%)
Jul 08, 2016 24.76 25.12 24.49 24.93 3,780,529 +0.44(+1.81%)
Jul 07, 2016 24.24 24.72 24.24 24.49 5,338,322 +0.24(+0.98%)
Jul 06, 2016 23.82 24.27 23.60 24.25 5,223,650 +0.19(+0.79%)
Jul 05, 2016 24.50 24.52 23.87 24.06 6,173,858 -0.75(-3.02%)
Jul 01, 2016 24.93 24.81 24.81 24.81 4,076,994 -0.25(-0.98%)
Jun 30, 2016 24.79 25.08 24.51 25.06 5,298,254 +0.48(+1.97%)
Jun 29, 2016 24.28 24.58 24.09 24.57 7,126,902 +0.63(+2.64%)
Jun 28, 2016 23.59 23.98 23.43 23.94 13,488,040 +0.76(+3.30%)
Jun 27, 2016 24.11 24.25 23.03 23.18 11,056,549 -1.38(-5.62%)
Jun 24, 2016 24.75 25.30 24.54 24.56 7,223,184 -1.92(-7.24%)
Jun 23, 2016 26.14 26.51 26.05 26.47 4,280,865 +0.76(+2.97%)
Jun 22, 2016 25.79 26.05 25.67 25.71 2,770,044 -0.02(-0.06%)
Jun 21, 2016 25.71 25.77 25.41 25.72 2,578,955 +0.10(+0.38%)
Jun 20, 2016 25.95 26.20 25.60 25.62 3,951,692 +0.20(+0.78%)
Jun 17, 2016 25.43 25.61 25.21 25.43 3,912,546 +0.18(+0.70%)
Jun 16, 2016 25.27 25.36 24.94 25.25 4,118,685 -0.34(-1.34%)
Jun 15, 2016 25.50 25.99 25.42 25.59 3,208,013 +0.14(+0.55%)
Jun 14, 2016 25.90 26.16 25.30 25.45 3,816,355 -0.58(-2.23%)
Jun 13, 2016 26.18 26.49 26.00 26.04 3,634,952 -0.34(-1.30%)
Jun 10, 2016 26.28 26.55 26.27 26.38 3,911,973 -0.43(-1.62%)
Jun 09, 2016 26.94 27.00 26.58 26.81 4,279,287 -0.38(-1.38%)
Jun 08, 2016 27.05 27.26 27.05 27.19 1,535,851 +0.06(+0.21%)
Jun 07, 2016 27.26 27.34 27.12 27.13 2,211,254 -0.18(-0.66%)
Jun 06, 2016 26.96 27.46 26.96 27.31 6,764,487 +0.36(+1.34%)
Jun 03, 2016 26.99 26.99 26.31 26.95 10,559,209 -0.57(-2.08%)
Jun 02, 2016 27.25 27.52 27.19 27.52 1,594,288 +0.10(+0.36%)
Jun 01, 2016 27.05 27.47 26.89 27.43 2,812,278 +0.07(+0.24%)
May 31, 2016 27.48 27.55 27.21 27.36 2,360,237 -0.03(-0.12%)
May 27, 2016 27.21 27.39 27.39 27.39 3,031,735 +0.27(+1.00%)
May 26, 2016 27.35 27.48 27.03 27.12 2,393,912 -0.20(-0.72%)
May 25, 2016 27.06 27.50 27.02 27.32 3,384,711 +0.44(+1.64%)
May 24, 2016 26.59 27.01 26.52 26.88 3,152,791 +0.48(+1.83%)
May 23, 2016 26.49 26.55 26.18 26.40 1,853,818 -0.07(-0.25%)
May 20, 2016 26.43 26.66 26.31 26.46 2,149,981 +0.23(+0.87%)
May 19, 2016 26.31 26.64 25.98 26.23 3,875,329 -0.28(-1.05%)
May 18, 2016 25.45 26.56 25.40 26.51 4,648,359 +1.06(+4.15%)
May 17, 2016 25.46 25.85 25.31 25.45 3,529,877 -0.11(-0.45%)
May 16, 2016 25.25 25.71 25.25 25.57 3,681,091 +0.29(+1.17%)
May 13, 2016 25.54 25.99 25.14 25.27 2,633,553 -0.41(-1.59%)
May 12, 2016 26.01 26.20 25.53 25.68 2,693,555 -0.19(-0.73%)
May 11, 2016 25.90 26.21 25.80 25.87 1,699,291 -0.09(-0.35%)
May 10, 2016 25.61 26.06 25.61 25.96 2,769,636 +0.47(+1.86%)
May 09, 2016 25.53 25.74 25.33 25.49 2,384,202 -0.07(-0.26%)
May 06, 2016 25.26 25.56 25.17 25.55 3,867,072 +0.10(+0.39%)
May 05, 2016 25.65 25.79 25.37 25.45 4,619,189 -0.13(-0.51%)
May 04, 2016 25.79 26.06 25.32 25.59 5,678,132 -0.53(-2.04%)
May 03, 2016 26.32 26.33 25.86 26.12 2,740,034 -0.61(-2.27%)
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.