S&P Regional Banking ETF SPDR (NY: KRE )

58.23 +0.97 (+1.69%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 65.40 66.46 66.44 13,457,986 +0.55(+0.83%)
Jan 28, 2022 65.54 65.89 64.18 65.89 17,477,656 +0.35(+0.54%)
Jan 27, 2022 67.43 68.54 64.96 65.54 18,528,692 -1.41(-2.11%)
Jan 26, 2022 68.00 68.65 65.87 66.95 17,313,084 -0.37(-0.55%)
Jan 25, 2022 66.74 68.08 65.38 67.32 18,449,316 -0.06(-0.08%)
Jan 24, 2022 65.34 67.63 64.62 67.38 19,384,534 +0.93(+1.40%)
Jan 21, 2022 67.55 68.23 66.29 66.45 20,940,140 -1.33(-1.96%)
Jan 20, 2022 69.61 70.50 67.57 67.78 18,036,000 -1.83(-2.63%)
Jan 19, 2022 71.90 72.01 69.56 69.60 16,409,848 -1.95(-2.72%)
Jan 18, 2022 72.88 73.12 71.37 71.55 14,421,356 -1.55(-2.12%)
Jan 14, 2022 73.10 0 +0.64(+0.88%)
Jan 13, 2022 72.27 73.05 72.16 72.46 10,830,449 +0.43(+0.59%)
Jan 12, 2022 72.04 72.56 71.42 72.04 13,181,464 +0.19(+0.27%)
Jan 11, 2022 71.85 71.91 70.60 71.84 10,314,141 +0.25(+0.35%)
Jan 10, 2022 72.06 72.33 70.64 71.59 15,005,121 -0.11(-0.16%)
Jan 07, 2022 71.13 71.85 70.62 71.70 14,374,817 +0.70(+0.98%)
Jan 06, 2022 69.36 71.21 69.08 71.01 16,505,514 +2.59(+3.78%)
Jan 05, 2022 69.07 69.83 68.36 68.42 12,241,134 -0.45(-0.65%)
Jan 04, 2022 67.77 69.52 67.70 68.86 15,194,503 +1.89(+2.83%)
Jan 03, 2022 66.43 67.70 66.38 66.97 11,116,901 +1.22(+1.86%)
Dec 31, 2021 65.57 66.08 65.41 65.74 5,454,941 -0.02(-0.03%)
Dec 30, 2021 66.14 66.84 65.71 65.76 5,770,130 -0.31(-0.46%)
Dec 29, 2021 65.99 66.28 65.63 66.07 5,184,109 +0.12(+0.18%)
Dec 28, 2021 65.65 66.40 65.53 65.95 5,381,947 +0.05(+0.07%)
Dec 27, 2021 65.16 65.92 64.58 65.90 5,068,623 +0.95(+1.46%)
Dec 23, 2021 64.85 65.47 64.70 64.96 6,163,593 +0.57(+0.88%)
Dec 22, 2021 63.76 64.44 63.41 64.39 6,886,854 +0.49(+0.77%)
Dec 21, 2021 62.80 64.03 62.65 63.90 9,751,032 +1.90(+3.07%)
Dec 20, 2021 62.38 62.40 60.74 62.00 16,919,384 -1.06(-1.68%)
Dec 17, 2021 64.20 64.50 62.43 63.06 13,016,130 -1.57(-2.43%)
Dec 16, 2021 65.38 66.15 64.43 64.63 12,324,723 +0.12(+0.19%)
Dec 15, 2021 64.47 65.11 63.54 64.51 12,231,599 +0.50(+0.78%)
Dec 14, 2021 63.48 64.95 63.47 64.01 9,127,510 +0.58(+0.92%)
Dec 13, 2021 64.87 64.87 63.32 63.43 7,879,641 -1.62(-2.50%)
Dec 10, 2021 65.30 65.55 64.10 65.05 7,780,638 +0.15(+0.23%)
Dec 09, 2021 65.19 65.60 64.87 64.90 6,218,592 -0.73(-1.11%)
Dec 08, 2021 66.03 66.27 65.34 65.63 7,532,435 -0.13(-0.20%)
Dec 07, 2021 66.07 66.59 65.35 65.76 11,041,456 +0.19(+0.30%)
Dec 06, 2021 64.93 66.37 64.60 65.57 14,086,525 +1.64(+2.57%)
Dec 03, 2021 65.94 65.99 63.38 63.92 15,231,227 -1.79(-2.72%)
Dec 02, 2021 64.21 66.14 63.76 65.71 12,859,514 +2.16(+3.40%)
Dec 01, 2021 65.75 66.79 63.54 63.56 14,011,027 -0.85(-1.32%)
Nov 30, 2021 65.07 65.45 64.04 64.40 18,981,180 -1.69(-2.55%)
Nov 29, 2021 66.99 67.30 65.59 66.09 12,324,069 +0.14(+0.21%)
Nov 26, 2021 67.13 67.26 64.86 65.95 18,625,386 -3.48(-5.01%)
Nov 24, 2021 69.30 69.89 69.06 69.43 7,927,006 -0.18(-0.25%)
Nov 23, 2021 69.05 69.70 68.71 69.61 8,205,484 +1.09(+1.59%)
Nov 22, 2021 68.51 69.74 68.48 68.52 10,283,295 +0.73(+1.08%)
Nov 19, 2021 67.35 68.08 66.67 67.79 11,448,437 -0.52(-0.76%)
Nov 18, 2021 68.55 68.46 68.18 68.31 7,462,653 -0.15(-0.22%)
Nov 17, 2021 68.79 68.91 67.82 68.45 8,826,541 -0.59(-0.86%)
Nov 16, 2021 68.94 69.49 68.50 69.05 4,668,190 -0.03(-0.04%)
Nov 15, 2021 69.08 69.38 68.82 69.07 4,880,805 +0.26(+0.38%)
Nov 12, 2021 69.09 69.29 68.17 68.81 9,313,775 -0.26(-0.37%)
Nov 11, 2021 68.86 69.44 68.54 69.07 5,797,645 +0.60(+0.88%)
Nov 10, 2021 68.72 68.44 68.47 12,162,632 -0.18(-0.27%)
Nov 09, 2021 68.49 68.84 67.98 68.66 10,586,472 -0.24(-0.35%)
Nov 08, 2021 69.17 69.73 68.45 68.90 7,175,371 +0.08(+0.12%)
Nov 05, 2021 68.54 69.45 68.27 68.81 9,447,958 +0.72(+1.06%)
Nov 04, 2021 69.06 69.12 67.41 68.09 9,347,043 -1.12(-1.61%)
Nov 03, 2021 67.07 69.43 67.02 69.21 10,541,243 +1.85(+2.75%)
Nov 02, 2021 67.61 68.03 67.17 67.36 6,065,710 -0.22(-0.33%)
Nov 01, 2021 66.07 67.71 66.41 67.58 10,265,915 +2.16(+3.30%)
Oct 29, 2021 65.84 66.09 65.25 65.42 7,942,233 -0.22(-0.34%)
Oct 28, 2021 64.92 65.66 64.90 65.64 8,932,256 +1.14(+1.77%)
Oct 27, 2021 66.34 66.28 64.47 64.50 13,010,442 -2.32(-3.48%)
Oct 26, 2021 67.55 66.82 6,371,118 -0.58(-0.86%)
Oct 25, 2021 67.59 67.86 67.07 67.40 5,528,736 +0.26(+0.38%)
Oct 22, 2021 66.56 67.38 66.47 67.14 8,672,309 +0.70(+1.06%)
Oct 21, 2021 66.86 67.04 66.00 66.44 7,240,306 -0.44(-0.66%)
Oct 20, 2021 65.08 66.90 64.80 66.89 10,623,758 +1.71(+2.62%)
Oct 19, 2021 65.27 65.34 64.52 65.18 6,671,096 +0.06(+0.08%)
Oct 18, 2021 64.86 65.79 64.81 65.12 7,351,622 +0.16(+0.24%)
Oct 15, 2021 65.82 65.94 64.97 64.97 9,652,270 -0.07(-0.11%)
Oct 14, 2021 64.91 65.04 64.16 65.04 7,340,727 +0.96(+1.50%)
Oct 13, 2021 64.44 64.44 62.85 64.08 10,483,575 -0.36(-0.56%)
Oct 12, 2021 64.33 64.70 63.95 64.44 7,703,172 -0.04(-0.06%)
Oct 11, 2021 65.61 65.93 64.47 64.48 7,044,254 -0.76(-1.16%)
Oct 08, 2021 64.88 65.61 64.64 65.23 9,335,253 +0.29(+0.44%)
Oct 07, 2021 64.88 65.46 64.57 64.95 10,376,486 +0.58(+0.90%)
Oct 06, 2021 64.04 64.39 62.80 64.37 11,099,687 -0.20(-0.31%)
Oct 05, 2021 64.65 65.14 64.16 64.57 10,095,415 +0.34(+0.53%)
Oct 04, 2021 64.08 64.89 63.65 64.23 10,878,880 +0.23(+0.36%)
Oct 01, 2021 62.70 64.47 62.52 64.00 12,139,902 +1.49(+2.39%)
Sep 30, 2021 63.59 63.80 62.47 62.50 10,834,023 -0.79(-1.25%)
Sep 29, 2021 62.68 63.56 62.32 63.30 8,735,317 +0.68(+1.09%)
Sep 28, 2021 63.45 63.72 62.42 62.61 12,444,643 -0.47(-0.75%)
Sep 27, 2021 61.45 63.55 61.34 63.09 12,797,706 +2.28(+3.75%)
Sep 24, 2021 59.94 61.11 59.87 60.81 12,743,085 +0.63(+1.04%)
Sep 23, 2021 58.67 60.51 58.41 60.18 10,430,078 +2.20(+3.80%)
Sep 22, 2021 57.66 58.56 57.55 57.97 8,482,320 +0.97(+1.70%)
Sep 21, 2021 57.38 57.70 56.63 57.01 5,778,888 -0.12(-0.21%)
Sep 20, 2021 57.14 57.26 56.17 57.13 12,271,956 -1.46(-2.49%)
Sep 17, 2021 58.55 59.11 58.20 58.58 10,798,833 +0.07(+0.13%)
Sep 16, 2021 59.10 59.35 58.12 58.51 5,692,226 -0.14(-0.23%)
Sep 15, 2021 57.84 58.86 57.84 58.65 7,447,398 +0.95(+1.64%)
Sep 14, 2021 59.26 59.38 57.50 57.70 13,393,378 -1.35(-2.28%)
Sep 13, 2021 58.89 59.35 58.41 59.05 15,759,589 +0.70(+1.20%)
Sep 10, 2021 59.39 59.53 58.31 58.35 7,631,352 -0.71(-1.20%)
Sep 09, 2021 58.64 59.70 58.58 59.06 9,299,674 +0.25(+0.42%)
Sep 08, 2021 59.25 59.48 58.60 58.81 8,685,254 -0.76(-1.28%)
Sep 07, 2021 60.04 60.78 59.52 59.57 5,975,706 -0.24(-0.40%)
Sep 03, 2021 60.17 60.49 59.57 59.81 8,355,047 -0.18(-0.31%)
Sep 02, 2021 60.12 60.59 59.76 60.00 7,919,924 -0.07(-0.12%)
Sep 01, 2021 60.57 60.57 59.53 60.07 8,722,432 -0.39(-0.65%)
Aug 31, 2021 60.04 60.79 59.73 60.46 8,268,914 +0.52(+0.87%)
Aug 30, 2021 61.49 61.49 59.90 59.94 8,603,534 -1.44(-2.35%)
Aug 27, 2021 59.79 61.46 59.79 61.38 8,099,450 +1.75(+2.94%)
Aug 26, 2021 60.78 60.94 59.63 59.63 6,507,002 -0.99(-1.63%)
Aug 25, 2021 60.33 61.31 60.02 60.62 9,122,913 +0.60(+0.99%)
Aug 24, 2021 59.66 60.26 59.58 60.02 4,938,280 +0.33(+0.55%)
Aug 23, 2021 59.45 59.90 59.27 59.69 5,763,258 +0.61(+1.04%)
Aug 20, 2021 57.89 59.09 57.67 59.08 8,451,648 +1.17(+2.03%)
Aug 19, 2021 58.06 58.61 57.44 57.90 12,096,968 -0.80(-1.36%)
Aug 18, 2021 59.04 59.88 58.65 58.70 8,537,845 -0.54(-0.91%)
Aug 17, 2021 59.63 60.12 58.53 59.24 8,972,661 -1.02(-1.69%)
Aug 16, 2021 60.02 60.45 59.37 60.26 7,510,297 -0.21(-0.35%)
Aug 13, 2021 61.30 61.35 60.35 60.47 7,833,803 -0.72(-1.17%)
Aug 12, 2021 61.68 61.68 60.81 61.19 7,308,094 -0.39(-0.63%)
Aug 11, 2021 60.72 61.58 60.03 61.57 12,492,181 +1.03(+1.70%)
Aug 10, 2021 59.70 60.72 59.45 60.55 9,884,439 +0.68(+1.13%)
Aug 09, 2021 60.01 60.68 59.44 59.87 11,876,793 -0.40(-0.67%)
Aug 06, 2021 59.34 60.73 59.33 60.27 14,636,893 +1.74(+2.98%)
Aug 05, 2021 57.76 58.53 57.67 58.53 9,586,790 +1.19(+2.08%)
Aug 04, 2021 57.19 58.07 56.83 57.34 8,891,564 -0.58(-1.00%)
Aug 03, 2021 57.19 58.01 56.03 57.91 12,357,816 +1.05(+1.84%)
Aug 02, 2021 57.61 59.02 56.77 56.87 14,127,099 -0.55(-0.96%)
Jul 30, 2021 57.80 58.69 57.18 57.42 9,955,495 -0.74(-1.28%)
Jul 29, 2021 58.34 58.71 57.67 58.16 7,105,539 +0.37(+0.64%)
Jul 28, 2021 57.42 58.33 56.57 57.79 9,140,145 +0.73(+1.27%)
Jul 27, 2021 56.78 57.47 56.29 57.07 7,359,087 -0.26(-0.45%)
Jul 26, 2021 57.04 57.90 56.89 57.33 5,950,217 +0.47(+0.82%)
Jul 23, 2021 57.00 57.43 56.27 56.86 5,914,082 +0.48(+0.85%)
Jul 22, 2021 57.50 57.56 56.08 56.38 9,631,321 -1.28(-2.23%)
Jul 21, 2021 57.02 58.11 57.02 57.67 11,623,353 +1.23(+2.18%)
Jul 20, 2021 54.86 57.69 54.80 56.44 23,394,294 +1.50(+2.72%)
Jul 19, 2021 55.39 55.89 54.41 54.94 25,245,996 -1.96(-3.45%)
Jul 16, 2021 59.19 59.19 56.78 56.90 10,022,221 -1.78(-3.03%)
Jul 15, 2021 57.49 58.91 57.15 58.68 17,578,622 +0.70(+1.20%)
Jul 14, 2021 58.30 59.27 57.43 57.99 12,626,546 -0.29(-0.50%)
Jul 13, 2021 59.43 59.51 58.07 58.28 11,276,931 -1.29(-2.17%)
Jul 12, 2021 58.79 59.70 58.24 59.57 5,798,369 +0.12(+0.20%)
Jul 09, 2021 58.15 59.46 57.95 59.45 17,387,512 +2.55(+4.48%)
Jul 08, 2021 56.70 57.68 56.20 56.90 16,589,176 -1.06(-1.84%)
Jul 07, 2021 57.77 58.68 57.55 57.97 13,408,702 -0.33(-0.57%)
Jul 06, 2021 59.80 59.84 57.90 58.30 13,759,684 -1.65(-2.76%)
Jul 02, 2021 60.54 60.72 59.79 59.95 6,145,620 -0.75(-1.24%)
Jul 01, 2021 60.39 60.90 60.20 60.70 9,407,893 +0.57(+0.95%)
Jun 30, 2021 59.71 60.48 59.71 60.13 10,895,778 +0.10(+0.17%)
Jun 29, 2021 60.90 61.39 59.72 60.03 9,377,591 -0.34(-0.56%)
Jun 28, 2021 61.72 61.80 60.05 60.37 9,819,356 -1.70(-2.73%)
Jun 25, 2021 61.61 62.39 61.19 62.07 9,261,785 +0.70(+1.14%)
Jun 24, 2021 60.79 61.50 60.23 61.37 8,035,849 +0.95(+1.56%)
Jun 23, 2021 60.56 60.98 60.37 60.43 6,654,039 -0.01(-0.02%)
Jun 22, 2021 60.38 60.69 59.40 60.44 6,830,728 -0.05(-0.08%)
Jun 21, 2021 58.75 60.57 58.75 60.48 13,545,837 +2.36(+4.06%)
Jun 18, 2021 59.34 59.78 58.09 58.12 22,278,932 -2.03(-3.37%)
Jun 17, 2021 63.65 63.74 60.04 60.15 25,885,794 -3.19(-5.03%)
Jun 16, 2021 62.15 63.64 61.36 63.33 15,975,487 +0.92(+1.48%)
Jun 15, 2021 61.63 62.94 61.31 62.41 7,777,312 +0.87(+1.41%)
Jun 14, 2021 62.62 62.92 61.10 61.54 12,788,405 -1.09(-1.73%)
Jun 11, 2021 62.65 63.18 62.27 62.63 12,167,462 +0.18(+0.29%)
Jun 10, 2021 64.48 64.57 62.35 62.45 11,217,319 -1.23(-1.94%)
Jun 09, 2021 64.09 64.17 63.52 63.68 10,152,441 -1.08(-1.66%)
Jun 08, 2021 64.44 64.87 63.64 64.76 7,459,236 -0.04(-0.06%)
Jun 07, 2021 64.77 65.04 64.42 64.79 4,394,619 +0.23(+0.35%)
Jun 04, 2021 64.66 64.68 63.79 64.57 5,199,070 -0.11(-0.17%)
Jun 03, 2021 64.53 65.14 64.18 64.68 7,607,896 +0.22(+0.34%)
Jun 02, 2021 65.39 65.42 64.46 64.46 5,636,019 -0.67(-1.02%)
Jun 01, 2021 65.01 65.38 64.77 65.12 7,965,778 +0.58(+0.91%)
May 28, 2021 64.68 64.68 63.60 64.54 6,790,668 -0.03(-0.04%)
May 27, 2021 64.26 64.72 64.02 64.57 7,705,504 +1.10(+1.73%)
May 26, 2021 62.80 63.57 62.42 63.47 6,441,426 +0.96(+1.53%)
May 25, 2021 64.13 64.84 62.45 62.51 8,192,824 -1.46(-2.28%)
May 24, 2021 64.63 64.63 63.68 63.97 6,302,700 -0.42(-0.65%)
May 21, 2021 64.00 64.88 63.80 64.39 12,861,563 +0.86(+1.35%)
May 20, 2021 63.60 63.83 62.63 63.53 7,856,266 -0.19(-0.30%)
May 19, 2021 63.16 63.73 62.08 63.73 10,487,605 -0.24(-0.37%)
May 18, 2021 65.05 65.44 63.95 63.96 7,355,957 -1.09(-1.67%)
May 17, 2021 64.87 65.16 64.14 65.05 5,847,683 +0.05(+0.07%)
May 14, 2021 64.37 65.10 63.86 65.00 6,158,671 +1.12(+1.76%)
May 13, 2021 61.82 64.23 61.63 63.88 8,979,888 +2.07(+3.35%)
May 12, 2021 64.14 64.51 61.62 61.81 9,188,689 -1.58(-2.49%)
May 11, 2021 62.98 64.50 62.96 63.39 9,027,729 -0.55(-0.86%)
May 10, 2021 64.95 65.57 63.89 63.94 7,202,857 -0.70(-1.09%)
May 07, 2021 63.58 64.69 62.95 64.64 8,754,310 +0.15(+0.23%)
May 06, 2021 64.21 64.52 63.32 64.49 7,654,653 +0.43(+0.67%)
May 05, 2021 64.00 64.48 63.10 64.06 7,486,407 +0.19(+0.30%)
May 04, 2021 62.44 63.87 61.86 63.87 11,445,516 +1.01(+1.61%)
May 03, 2021 63.19 63.48 62.20 62.86 9,948,961 +0.42(+0.67%)
Apr 30, 2021 62.80 63.72 62.40 62.44 8,686,543 -0.86(-1.36%)
Apr 29, 2021 63.29 63.96 62.87 63.30 8,743,884 +0.74(+1.18%)
Apr 28, 2021 62.87 63.06 62.34 62.56 7,820,810 -0.08(-0.13%)
Apr 27, 2021 62.31 62.64 61.91 62.64 8,284,196 +0.44(+0.70%)
Apr 26, 2021 62.32 63.13 62.07 62.20 8,424,166 +0.26(+0.41%)
Apr 23, 2021 59.73 62.30 59.55 61.95 22,982,478 +2.39(+4.02%)
Apr 22, 2021 60.69 60.75 59.50 59.55 10,105,983 -0.99(-1.63%)
Apr 21, 2021 58.71 60.68 58.43 60.54 7,116,132 +1.56(+2.65%)
Apr 20, 2021 60.94 61.07 58.70 58.98 10,779,556 -2.46(-4.00%)
Apr 19, 2021 61.71 62.48 61.00 61.43 7,374,940 -0.35(-0.56%)
Apr 16, 2021 61.67 62.12 61.24 61.78 9,237,263 +0.67(+1.09%)
Apr 15, 2021 61.73 61.85 59.92 61.12 10,530,620 -0.32(-0.52%)
Apr 14, 2021 60.78 62.19 60.72 61.43 7,517,457 +0.64(+1.05%)
Apr 13, 2021 61.76 61.80 60.46 60.80 8,007,679 -1.28(-2.06%)
Apr 12, 2021 61.80 62.40 61.72 62.07 6,198,577 +0.52(+0.85%)
Apr 09, 2021 61.42 61.62 60.95 61.55 5,741,265 +0.69(+1.14%)
Apr 08, 2021 60.46 61.03 59.44 60.86 9,519,459 +0.13(+0.21%)
Apr 07, 2021 61.27 61.55 60.44 60.73 7,354,990 -0.32(-0.52%)
Apr 06, 2021 61.04 61.61 60.53 61.05 7,237,658 -0.09(-0.15%)
Apr 05, 2021 62.01 62.22 60.70 61.14 8,722,273 +0.14(+0.22%)
Apr 01, 2021 60.26 61.10 60.17 61.01 8,026,840 +0.44(+0.72%)
Mar 31, 2021 61.20 61.49 60.35 60.57 6,076,688 -0.58(-0.96%)
Mar 30, 2021 60.26 61.56 60.23 61.15 8,449,971 +1.50(+2.51%)
Mar 29, 2021 60.79 61.20 59.04 59.65 9,453,047 -2.01(-3.26%)
Mar 26, 2021 61.39 62.06 60.66 61.66 7,949,731 +1.21(+1.99%)
Mar 25, 2021 58.36 60.80 57.87 60.46 8,797,122 +1.68(+2.86%)
Mar 24, 2021 59.83 61.07 58.72 58.78 7,332,539 -0.36(-0.60%)
Mar 23, 2021 60.63 60.91 58.73 59.13 12,704,898 -2.06(-3.37%)
Mar 22, 2021 62.64 62.77 60.72 61.20 11,073,267 -1.99(-3.15%)
Mar 19, 2021 63.10 63.89 61.80 63.19 15,593,865 -0.53(-0.83%)
Mar 18, 2021 64.31 66.23 63.34 63.72 15,369,020 +0.35(+0.54%)
Mar 17, 2021 63.58 64.12 62.69 63.37 8,261,923 +0.43(+0.68%)
Mar 16, 2021 63.45 63.48 62.15 62.94 6,458,195 -0.96(-1.51%)
Mar 15, 2021 64.79 64.89 63.08 63.91 8,288,927 -0.69(-1.07%)
Mar 12, 2021 64.32 64.98 63.99 64.60 6,890,970 +1.21(+1.91%)
Mar 11, 2021 62.76 63.66 62.27 63.39 6,637,666 +0.47(+0.75%)
Mar 10, 2021 61.79 62.98 61.51 62.92 9,968,900 +1.43(+2.32%)
Mar 09, 2021 62.23 62.47 60.38 61.49 9,922,254 -1.24(-1.97%)
Mar 08, 2021 61.94 63.74 61.55 62.73 12,100,262 +1.58(+2.59%)
Mar 05, 2021 60.86 61.37 58.70 61.14 13,892,118 +1.56(+2.62%)
Mar 04, 2021 60.38 61.16 58.47 59.58 14,059,794 -0.81(-1.34%)
Mar 03, 2021 60.29 61.94 60.18 60.39 14,443,600 +0.52(+0.86%)
Mar 02, 2021 60.34 60.57 59.72 59.87 7,031,623 -0.61(-1.01%)
Mar 01, 2021 59.71 60.84 59.48 60.48 8,896,859 +2.10(+3.59%)
Feb 26, 2021 59.35 59.73 57.83 58.38 10,742,218 -1.38(-2.31%)
Feb 25, 2021 62.25 62.45 59.67 59.76 15,219,919 -1.82(-2.95%)
Feb 24, 2021 60.13 61.83 60.07 61.58 14,668,727 +1.83(+3.06%)
Feb 23, 2021 59.57 59.93 58.87 59.75 17,079,972 +0.59(+1.00%)
Feb 22, 2021 57.87 59.55 57.86 59.16 8,136,446 +1.19(+2.05%)
Feb 19, 2021 56.53 58.06 56.44 57.97 5,107,003 +1.80(+3.20%)
Feb 18, 2021 56.38 56.74 55.74 56.17 4,228,581 -0.66(-1.17%)
Feb 17, 2021 56.89 57.50 56.45 56.84 5,193,934 -0.17(-0.30%)
Feb 16, 2021 56.27 57.31 56.04 57.01 11,635,278 +1.52(+2.73%)
Feb 12, 2021 55.00 55.78 54.66 55.49 6,160,014 +0.52(+0.94%)
Feb 11, 2021 55.46 55.77 54.17 54.98 8,159,672 -0.37(-0.67%)
Feb 10, 2021 55.58 56.14 55.00 55.35 8,590,601 -0.01(-0.02%)
Feb 09, 2021 54.59 55.40 54.22 55.36 5,424,640 +0.66(+1.21%)
Feb 08, 2021 53.89 54.71 53.71 54.69 4,646,492 +1.14(+2.12%)
Feb 05, 2021 54.09 54.33 53.20 53.56 6,391,596 -0.09(-0.17%)
Feb 04, 2021 52.33 53.89 52.30 53.65 13,008,736 +1.65(+3.18%)
Feb 03, 2021 51.62 52.06 51.15 52.00 5,421,301 +0.45(+0.86%)
Feb 02, 2021 51.01 51.86 50.64 51.55 7,433,089 +1.25(+2.49%)
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.