Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.40 -0.36 (-0.82%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.55 49.71 48.71 48.72 3,728,796 -0.65(-1.32%)
Sep 29, 2021 49.03 49.56 48.68 49.37 4,374,623 +0.41(+0.85%)
Sep 28, 2021 49.59 49.86 48.81 48.96 3,811,032 -0.44(-0.89%)
Sep 27, 2021 48.24 49.72 48.19 49.40 3,063,504 +1.67(+3.49%)
Sep 24, 2021 47.20 48.05 47.20 47.73 2,157,245 +0.39(+0.82%)
Sep 23, 2021 46.33 47.66 46.15 47.35 2,504,771 +1.56(+3.40%)
Sep 22, 2021 45.63 46.24 45.56 45.79 3,240,004 +0.73(+1.61%)
Sep 21, 2021 45.46 45.63 44.84 45.06 1,699,724 -0.16(-0.35%)
Sep 20, 2021 45.16 45.26 44.43 45.22 3,588,814 -1.06(-2.29%)
Sep 17, 2021 46.30 46.68 46.00 46.28 7,173,954 +0.03(+0.06%)
Sep 16, 2021 46.73 46.98 46.06 46.25 2,474,033 -0.24(-0.51%)
Sep 15, 2021 45.93 46.63 45.86 46.49 2,458,561 +0.66(+1.44%)
Sep 14, 2021 46.91 47.04 45.63 45.83 2,887,888 -1.00(-2.13%)
Sep 13, 2021 46.57 47.00 46.26 46.83 3,553,967 +0.64(+1.39%)
Sep 10, 2021 46.89 47.08 46.15 46.19 2,177,575 -0.49(-1.06%)
Sep 09, 2021 46.45 47.23 46.35 46.68 3,380,791 +0.15(+0.32%)
Sep 08, 2021 46.84 47.01 46.38 46.54 2,107,077 -0.50(-1.07%)
Sep 07, 2021 47.29 47.95 47.01 47.04 3,758,160 -0.22(-0.47%)
Sep 03, 2021 47.47 47.69 47.06 47.26 3,114,971 -0.17(-0.37%)
Sep 02, 2021 47.47 47.81 47.18 47.44 2,284,012 +0.04(+0.08%)
Sep 01, 2021 47.84 47.85 47.02 47.40 2,164,719 -0.36(-0.75%)
Aug 31, 2021 47.50 48.02 47.24 47.76 2,726,547 +0.33(+0.70%)
Aug 30, 2021 48.45 48.54 47.38 47.43 1,953,004 -0.99(-2.04%)
Aug 27, 2021 47.45 48.50 47.36 48.42 2,609,239 +1.12(+2.36%)
Aug 26, 2021 48.00 48.13 47.26 47.30 2,289,969 -0.62(-1.30%)
Aug 25, 2021 47.65 48.43 47.47 47.92 2,224,809 +0.49(+1.04%)
Aug 24, 2021 47.19 47.60 46.96 47.43 1,643,177 +0.35(+0.74%)
Aug 23, 2021 47.05 47.29 46.83 47.08 2,547,576 +0.41(+0.88%)
Aug 20, 2021 45.85 46.70 45.68 46.67 1,769,478 +0.75(+1.64%)
Aug 19, 2021 46.02 46.42 45.53 45.92 3,077,097 -0.64(-1.38%)
Aug 18, 2021 46.84 47.42 46.51 46.56 2,110,979 -0.42(-0.90%)
Aug 17, 2021 47.25 47.55 46.39 46.98 2,316,292 -0.70(-1.46%)
Aug 16, 2021 47.50 47.80 47.00 47.67 2,256,729 -0.24(-0.50%)
Aug 13, 2021 48.38 48.45 47.78 47.91 2,477,373 -0.38(-0.78%)
Aug 12, 2021 48.49 48.58 47.95 48.29 2,251,017 -0.17(-0.36%)
Aug 11, 2021 47.88 48.49 47.36 48.46 2,712,279 +0.77(+1.61%)
Aug 10, 2021 47.13 47.83 46.92 47.69 2,764,387 +0.48(+1.01%)
Aug 09, 2021 47.34 47.75 46.89 47.22 2,592,150 -0.27(-0.56%)
Aug 06, 2021 46.82 47.80 46.72 47.48 4,420,809 +1.36(+2.94%)
Aug 05, 2021 45.58 46.23 45.53 46.13 2,573,972 +0.86(+1.90%)
Aug 04, 2021 45.25 45.88 44.99 45.26 2,293,643 -0.48(-1.04%)
Aug 03, 2021 45.23 45.81 44.33 45.74 3,422,569 +0.72(+1.61%)
Aug 02, 2021 45.54 46.58 44.96 45.02 6,382,808 -0.29(-0.65%)
Jul 30, 2021 45.64 46.25 45.17 45.31 2,556,952 -0.53(-1.16%)
Jul 29, 2021 45.90 46.30 45.48 45.84 3,266,295 +0.36(+0.79%)
Jul 28, 2021 45.18 45.95 44.65 45.48 3,066,422 +0.61(+1.37%)
Jul 27, 2021 44.62 45.18 44.30 44.87 2,591,850 -0.21(-0.47%)
Jul 26, 2021 44.72 45.50 44.72 45.08 3,860,061 +0.38(+0.84%)
Jul 23, 2021 44.90 45.21 44.37 44.71 1,300,098 +0.25(+0.56%)
Jul 22, 2021 45.28 45.30 44.17 44.46 2,027,300 -0.93(-2.04%)
Jul 21, 2021 44.85 45.70 44.85 45.38 3,302,985 +0.93(+2.08%)
Jul 20, 2021 43.22 45.31 43.08 44.46 12,095,332 +1.22(+2.82%)
Jul 19, 2021 43.65 43.96 42.93 43.24 5,095,618 -1.56(-3.48%)
Jul 16, 2021 46.29 46.29 44.67 44.80 2,472,742 -1.15(-2.51%)
Jul 15, 2021 45.08 46.21 44.89 45.95 2,760,075 +0.45(+0.99%)
Jul 14, 2021 45.88 46.38 44.99 45.50 2,990,536 -0.16(-0.36%)
Jul 13, 2021 46.54 46.56 45.51 45.67 2,900,602 -1.04(-2.22%)
Jul 12, 2021 46.03 46.76 45.53 46.70 3,031,020 +0.26(+0.55%)
Jul 09, 2021 45.57 46.50 45.42 46.45 3,288,092 +1.71(+3.83%)
Jul 08, 2021 44.63 45.28 44.19 44.73 5,870,525 -0.82(-1.79%)
Jul 07, 2021 45.33 45.96 45.17 45.55 4,610,024 -0.20(-0.44%)
Jul 06, 2021 46.83 46.86 45.44 45.75 2,853,082 -1.26(-2.67%)
Jul 02, 2021 47.43 47.59 46.83 47.01 1,806,661 -0.49(-1.02%)
Jul 01, 2021 47.23 47.59 47.04 47.49 2,854,538 +0.48(+1.01%)
Jun 30, 2021 46.77 47.27 46.74 47.01 2,383,627 +0.05(+0.12%)
Jun 29, 2021 47.66 47.99 46.76 46.96 2,062,155 -0.33(-0.70%)
Jun 28, 2021 48.23 48.34 47.03 47.29 2,343,077 -1.14(-2.35%)
Jun 25, 2021 48.15 48.65 47.74 48.43 4,561,123 +0.61(+1.28%)
Jun 24, 2021 47.41 47.95 47.00 47.81 1,990,414 +0.67(+1.42%)
Jun 23, 2021 47.19 47.55 47.09 47.14 2,775,308 +0.11(+0.23%)
Jun 22, 2021 47.08 47.33 46.37 47.03 2,114,787 -0.07(-0.16%)
Jun 21, 2021 45.97 47.16 45.85 47.11 4,594,824 +1.59(+3.49%)
Jun 18, 2021 46.31 46.67 45.44 45.52 7,726,793 -1.54(-3.27%)
Jun 17, 2021 49.60 49.60 46.96 47.06 6,076,032 -2.22(-4.51%)
Jun 16, 2021 48.61 49.54 48.02 49.28 4,136,847 +0.46(+0.93%)
Jun 15, 2021 48.25 49.24 47.96 48.83 10,588,156 +0.64(+1.32%)
Jun 14, 2021 48.94 49.14 47.84 48.19 3,926,451 -0.72(-1.47%)
Jun 11, 2021 48.85 49.24 48.65 48.91 3,876,348 +0.25(+0.51%)
Jun 10, 2021 50.21 50.30 48.64 48.66 4,555,099 -0.98(-1.98%)
Jun 09, 2021 50.07 50.17 49.53 49.65 1,805,224 -0.70(-1.39%)
Jun 08, 2021 50.03 50.48 49.52 50.35 2,158,799 +0.05(+0.09%)
Jun 07, 2021 50.42 50.49 50.08 50.31 2,237,164 +0.12(+0.24%)
Jun 04, 2021 50.23 50.29 49.59 50.19 1,634,885 -0.02(-0.04%)
Jun 03, 2021 49.98 50.54 49.79 50.21 1,819,541 +0.10(+0.20%)
Jun 02, 2021 50.78 50.81 50.09 50.10 3,124,785 -0.46(-0.90%)
Jun 01, 2021 50.39 50.72 50.30 50.56 2,879,240 +0.44(+0.87%)
May 28, 2021 50.30 50.30 49.47 50.12 1,826,290 -0.04(-0.07%)
May 27, 2021 49.99 50.29 49.78 50.16 2,834,082 +0.76(+1.53%)
May 26, 2021 48.83 49.45 48.55 49.40 2,407,175 +0.75(+1.54%)
May 25, 2021 49.82 50.32 48.59 48.66 2,690,418 -1.05(-2.11%)
May 24, 2021 50.09 50.09 49.43 49.70 5,946,715 -0.20(-0.40%)
May 21, 2021 49.69 50.31 49.53 49.90 2,007,732 +0.56(+1.13%)
May 20, 2021 49.44 49.56 48.71 49.35 1,560,705 -0.09(-0.18%)
May 19, 2021 49.05 49.47 48.33 49.44 2,586,874 -0.26(-0.51%)
May 18, 2021 50.49 50.76 49.67 49.69 2,346,576 -0.84(-1.66%)
May 17, 2021 50.14 50.56 49.72 50.53 2,104,417 +0.26(+0.51%)
May 14, 2021 49.79 50.40 49.47 50.28 3,056,117 +0.83(+1.68%)
May 13, 2021 47.89 49.75 47.78 49.45 4,518,340 +1.56(+3.26%)
May 12, 2021 49.58 49.88 47.80 47.89 5,507,102 -1.24(-2.52%)
May 11, 2021 48.95 49.92 48.80 49.13 3,277,756 -0.46(-0.92%)
May 10, 2021 50.26 50.73 49.57 49.59 1,504,024 -0.49(-0.98%)
May 07, 2021 49.23 50.14 48.94 50.08 2,078,990 +0.07(+0.15%)
May 06, 2021 50.00 50.07 49.14 50.00 5,584,653 +0.04(+0.07%)
May 05, 2021 49.90 50.22 49.26 49.97 1,917,164 +0.17(+0.35%)
May 04, 2021 48.91 49.79 48.46 49.79 2,595,081 +0.61(+1.24%)
May 03, 2021 49.46 49.67 48.76 49.18 1,948,357 +0.29(+0.60%)
Apr 30, 2021 49.28 49.82 48.89 48.89 1,881,293 -0.71(-1.43%)
Apr 29, 2021 49.53 50.01 49.27 49.60 1,912,348 +0.58(+1.19%)
Apr 28, 2021 49.16 49.38 48.87 49.02 2,065,509 -0.03(-0.06%)
Apr 27, 2021 48.70 49.09 48.55 49.05 4,245,663 +0.43(+0.88%)
Apr 26, 2021 48.68 49.28 48.56 48.62 1,588,499 +0.27(+0.57%)
Apr 23, 2021 46.72 48.59 46.64 48.35 2,509,926 +1.66(+3.55%)
Apr 22, 2021 47.35 47.48 46.67 46.69 2,727,726 -0.60(-1.27%)
Apr 21, 2021 46.18 47.37 45.78 47.29 2,334,285 +1.01(+2.19%)
Apr 20, 2021 47.68 47.68 46.03 46.28 3,335,743 -1.70(-3.55%)
Apr 19, 2021 48.13 48.57 47.63 47.98 2,392,498 -0.18(-0.38%)
Apr 16, 2021 48.14 48.47 47.81 48.16 2,088,387 +0.37(+0.78%)
Apr 15, 2021 48.18 48.18 46.90 47.79 3,414,983 -0.16(-0.32%)
Apr 14, 2021 47.39 48.44 47.37 47.94 3,119,123 +0.50(+1.06%)
Apr 13, 2021 48.04 48.07 47.19 47.44 2,415,290 -0.83(-1.72%)
Apr 12, 2021 48.13 48.48 48.05 48.27 2,304,623 +0.29(+0.61%)
Apr 09, 2021 47.83 48.01 47.53 47.98 1,887,874 +0.49(+1.04%)
Apr 08, 2021 47.27 47.59 46.55 47.49 2,124,017 +0.07(+0.15%)
Apr 07, 2021 47.69 47.90 47.19 47.42 2,035,537 -0.16(-0.34%)
Apr 06, 2021 47.63 47.96 47.23 47.58 2,521,686 -0.17(-0.36%)
Apr 05, 2021 48.22 48.45 47.42 47.75 3,618,705 +0.10(+0.21%)
Apr 01, 2021 47.16 47.67 47.07 47.65 3,021,520 +0.36(+0.75%)
Mar 31, 2021 47.61 47.97 47.18 47.30 3,247,560 -0.41(-0.86%)
Mar 30, 2021 47.03 47.99 47.03 47.71 4,356,723 +1.02(+2.19%)
Mar 29, 2021 47.32 47.71 46.15 46.69 4,941,041 -1.24(-2.59%)
Mar 26, 2021 47.67 48.11 47.16 47.93 6,963,560 +0.89(+1.90%)
Mar 25, 2021 45.45 47.21 45.03 47.03 3,966,571 +1.29(+2.83%)
Mar 24, 2021 46.49 47.41 45.69 45.74 3,934,047 -0.22(-0.48%)
Mar 23, 2021 46.91 47.33 45.72 45.96 3,710,743 -1.46(-3.08%)
Mar 22, 2021 48.49 48.50 47.09 47.42 4,965,956 -1.44(-2.95%)
Mar 19, 2021 48.71 49.30 47.88 48.86 8,467,434 -0.48(-0.97%)
Mar 18, 2021 49.88 51.19 49.09 49.34 7,122,595 +0.14(+0.28%)
Mar 17, 2021 49.30 49.69 48.64 49.20 4,155,803 +0.34(+0.69%)
Mar 16, 2021 49.29 49.29 48.33 48.86 3,437,118 -0.66(-1.34%)
Mar 15, 2021 50.06 50.06 48.91 49.53 4,005,459 -0.37(-0.74%)
Mar 12, 2021 49.71 50.11 49.45 49.90 4,494,903 +0.87(+1.77%)
Mar 11, 2021 48.71 49.25 48.28 49.03 3,037,880 +0.27(+0.56%)
Mar 10, 2021 47.86 48.81 47.68 48.76 4,102,482 +1.11(+2.32%)
Mar 09, 2021 48.14 48.36 46.65 47.65 4,853,085 -0.74(-1.54%)
Mar 08, 2021 47.83 49.18 47.56 48.39 11,016,983 +1.09(+2.30%)
Mar 05, 2021 47.18 47.49 45.46 47.31 5,041,663 +1.11(+2.39%)
Mar 04, 2021 46.96 47.43 45.40 46.20 5,902,133 -0.64(-1.37%)
Mar 03, 2021 47.00 47.97 46.79 46.84 4,438,677 +0.02(+0.04%)
Mar 02, 2021 46.66 47.22 46.33 46.83 4,437,791 +0.17(+0.37%)
Mar 01, 2021 45.94 46.93 45.94 46.65 4,105,754 +1.59(+3.52%)
Feb 26, 2021 45.94 46.06 44.63 45.07 6,407,844 -0.96(-2.09%)
Feb 25, 2021 47.85 47.95 45.92 46.03 5,539,750 -1.30(-2.74%)
Feb 24, 2021 46.16 47.48 46.16 47.32 5,460,303 +1.33(+2.90%)
Feb 23, 2021 45.96 46.11 45.34 45.99 4,708,582 +0.44(+0.98%)
Feb 22, 2021 44.70 45.86 44.67 45.55 2,850,512 +0.79(+1.76%)
Feb 19, 2021 43.82 44.82 43.74 44.76 2,161,438 +1.26(+2.90%)
Feb 18, 2021 43.55 43.93 43.19 43.50 2,004,230 -0.47(-1.07%)
Feb 17, 2021 43.96 44.35 43.71 43.97 3,048,580 -0.05(-0.10%)
Feb 16, 2021 43.55 44.22 43.43 44.02 2,169,278 +1.00(+2.32%)
Feb 12, 2021 42.71 43.26 42.49 43.02 1,872,003 +0.34(+0.81%)
Feb 11, 2021 42.99 43.24 42.10 42.68 1,551,138 -0.28(-0.65%)
Feb 10, 2021 43.12 43.45 42.71 42.96 1,655,525 +0.03(+0.06%)
Feb 09, 2021 42.49 42.99 42.19 42.93 4,290,603 +0.41(+0.96%)
Feb 08, 2021 42.08 42.54 41.87 42.52 3,102,456 +0.80(+1.91%)
Feb 05, 2021 42.14 42.27 41.44 41.72 2,472,059 -0.06(-0.15%)
Feb 04, 2021 40.80 41.94 40.80 41.79 3,243,097 +1.21(+2.97%)
Feb 03, 2021 40.33 40.64 40.05 40.58 3,346,728 +0.33(+0.81%)
Feb 02, 2021 39.89 40.55 39.74 40.26 2,848,986 +0.84(+2.14%)
Feb 01, 2021 38.95 39.54 38.68 39.41 3,669,526 +0.69(+1.78%)
Jan 29, 2021 39.83 39.98 38.60 38.72 4,178,434 -1.02(-2.58%)
Jan 28, 2021 39.49 39.97 39.37 39.75 3,352,591 +0.68(+1.74%)
Jan 27, 2021 39.65 39.79 39.00 39.07 6,028,914 -1.30(-3.23%)
Jan 26, 2021 41.22 41.40 40.31 40.37 2,278,842 -0.57(-1.39%)
Jan 25, 2021 40.79 41.00 40.01 40.94 3,140,702 -0.24(-0.57%)
Jan 22, 2021 40.41 41.21 40.35 41.18 2,733,025 +0.28(+0.69%)
Jan 21, 2021 41.71 41.81 40.77 40.90 1,953,009 -0.75(-1.81%)
Jan 20, 2021 42.01 42.01 41.36 41.65 2,698,754 -0.32(-0.76%)
Jan 19, 2021 42.04 42.12 41.57 41.97 6,995,435 +0.24(+0.59%)
Jan 15, 2021 41.85 42.22 41.42 41.72 3,284,308 -0.92(-2.17%)
Jan 14, 2021 42.19 42.81 41.96 42.65 2,525,725 +0.82(+1.97%)
Jan 13, 2021 42.07 42.10 41.42 41.82 2,209,358 -0.27(-0.65%)
Jan 12, 2021 41.69 42.35 41.59 42.10 2,722,737 +0.61(+1.46%)
Jan 11, 2021 40.54 41.50 40.25 41.49 2,634,948 +0.51(+1.24%)
Jan 08, 2021 41.65 41.65 40.26 40.98 2,304,003 -0.46(-1.12%)
Jan 07, 2021 41.23 41.84 41.15 41.44 3,318,800 +0.83(+2.05%)
Jan 06, 2021 39.05 41.08 39.05 40.61 6,709,033 +2.62(+6.89%)
Jan 05, 2021 37.46 38.33 37.44 37.99 3,393,370 +0.46(+1.23%)
Jan 04, 2021 38.04 38.20 36.95 37.53 3,185,079 -0.37(-0.98%)
Dec 31, 2020 37.90 37.90 37.90 1,647,086 +0.24(+0.65%)
Dec 30, 2020 37.32 37.78 37.24 37.65 1,647,086 +0.46(+1.24%)
Dec 29, 2020 37.87 37.87 37.11 37.19 1,992,390 -0.59(-1.56%)
Dec 28, 2020 37.92 38.15 37.53 37.78 1,860,642 +0.21(+0.55%)
Dec 24, 2020 37.91 37.91 37.22 37.57 1,182,677 -0.22(-0.58%)
Dec 23, 2020 36.97 37.89 36.95 37.79 2,505,954 +1.06(+2.89%)
Dec 22, 2020 37.16 37.23 36.73 36.73 1,424,388 -0.30(-0.81%)
Dec 21, 2020 36.94 37.23 36.44 37.03 5,762,724 +0.28(+0.76%)
Dec 18, 2020 37.26 37.48 36.59 36.75 4,063,318 -0.58(-1.57%)
Dec 17, 2020 37.50 37.50 36.92 37.33 2,237,681 -0.10(-0.26%)
Dec 16, 2020 37.50 37.58 37.13 37.43 3,974,452 +0.07(+0.19%)
Dec 15, 2020 36.89 37.47 36.62 37.36 2,061,884 +0.78(+2.14%)
Dec 14, 2020 37.37 37.46 36.49 36.58 2,622,085 -0.16(-0.44%)
Dec 11, 2020 36.78 37.06 36.49 36.74 2,796,324 -0.43(-1.16%)
Dec 10, 2020 36.77 37.21 36.52 37.17 8,857,176 +0.15(+0.41%)
Dec 09, 2020 37.18 37.43 36.81 37.02 4,986,027 +0.18(+0.49%)
Dec 08, 2020 36.47 36.97 36.45 36.84 2,170,072 -0.05(-0.12%)
Dec 07, 2020 36.76 36.98 36.35 36.88 5,825,180 -0.13(-0.34%)
Dec 04, 2020 36.66 37.04 36.49 37.01 1,971,966 +0.70(+1.93%)
Dec 03, 2020 36.16 36.57 35.88 36.31 1,625,828 +0.16(+0.45%)
Dec 02, 2020 35.50 36.29 35.32 36.15 2,425,167 +0.62(+1.75%)
Dec 01, 2020 35.49 35.97 35.34 35.53 2,437,684 +0.78(+2.25%)
Nov 30, 2020 35.75 35.93 34.68 34.74 4,013,400 -1.21(-3.35%)
Nov 27, 2020 36.39 36.39 35.67 35.95 2,332,678 -0.46(-1.26%)
Nov 25, 2020 36.61 36.61 35.95 36.41 2,492,970 -0.54(-1.46%)
Nov 24, 2020 35.89 37.04 35.88 36.95 5,619,774 +1.71(+4.85%)
Nov 23, 2020 35.08 35.44 34.95 35.24 1,726,558 +0.61(+1.77%)
Nov 20, 2020 34.63 34.77 34.28 34.63 1,956,626 -0.33(-0.95%)
Nov 19, 2020 34.67 34.97 34.25 34.96 3,036,875 +0.15(+0.44%)
Nov 18, 2020 35.62 35.89 34.80 34.81 9,522,410 -0.61(-1.73%)
Nov 17, 2020 35.00 35.47 34.50 35.42 3,391,279 -0.12(-0.33%)
Nov 16, 2020 35.39 35.69 34.96 35.53 3,553,248 +1.41(+4.14%)
Nov 13, 2020 33.65 34.33 33.65 34.12 2,049,333 +0.80(+2.40%)
Nov 12, 2020 33.44 33.69 32.89 33.32 6,137,645 -0.68(-2.01%)
Nov 11, 2020 35.05 35.05 33.69 34.01 4,898,748 -0.85(-2.45%)
Nov 10, 2020 34.60 35.15 34.19 34.86 4,676,119 +0.48(+1.39%)
Nov 09, 2020 33.00 35.18 33.00 34.38 15,819,389 +4.09(+13.51%)
Nov 06, 2020 31.17 31.28 30.15 30.29 2,094,686 -0.53(-1.72%)
Nov 05, 2020 30.06 31.07 29.93 30.82 4,332,821 +1.06(+3.57%)
Nov 04, 2020 30.69 30.70 29.49 29.76 4,315,764 -1.69(-5.38%)
Nov 03, 2020 31.20 31.68 31.14 31.45 10,338,315 +0.86(+2.82%)
Nov 02, 2020 30.22 30.75 29.82 30.59 2,495,657 +0.76(+2.56%)
Oct 30, 2020 29.25 29.86 29.18 29.82 2,714,510 +0.42(+1.44%)
Oct 29, 2020 28.69 29.57 28.27 29.40 2,263,696 +0.61(+2.12%)
Oct 28, 2020 28.74 29.31 28.64 28.79 2,674,183 -0.61(-2.08%)
Oct 27, 2020 30.35 30.35 29.38 29.40 2,138,950 -1.07(-3.51%)
Oct 26, 2020 30.63 30.72 30.07 30.47 2,475,179 -0.65(-2.08%)
Oct 23, 2020 31.01 31.37 30.64 31.12 11,666,505 +0.40(+1.29%)
Oct 22, 2020 29.51 30.77 29.51 30.72 2,663,176 +1.21(+4.12%)
Oct 21, 2020 29.53 29.83 29.42 29.51 1,243,278 +0.04(+0.12%)
Oct 20, 2020 29.27 30.00 29.27 29.47 2,635,142 +0.50(+1.74%)
Oct 19, 2020 29.44 29.63 28.93 28.97 2,887,751 -0.27(-0.92%)
Oct 16, 2020 29.30 29.51 28.81 29.24 3,240,516 +0.06(+0.22%)
Oct 15, 2020 28.25 29.22 28.21 29.17 1,754,712 +0.58(+2.01%)
Oct 14, 2020 29.02 29.28 28.57 28.60 2,720,303 -0.41(-1.43%)
Oct 13, 2020 29.75 29.75 28.90 29.01 2,453,340 -0.85(-2.86%)
Oct 12, 2020 29.45 29.91 29.35 29.87 1,486,759 +0.40(+1.37%)
Oct 09, 2020 29.93 30.04 29.30 29.46 1,451,963 -0.21(-0.70%)
Oct 08, 2020 29.40 29.77 29.27 29.67 3,879,650 +0.47(+1.60%)
Oct 07, 2020 28.85 29.54 28.85 29.20 5,620,390 +0.76(+2.69%)
Oct 06, 2020 28.78 29.57 28.35 28.44 8,711,402 -0.04(-0.13%)
Oct 05, 2020 27.77 28.54 27.77 28.47 2,720,426 +0.99(+3.60%)
Oct 02, 2020 26.26 27.61 26.18 27.48 1,905,604 +0.73(+2.72%)
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.