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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 41.53 42.24 40.63 41.58 15,792,425 -1.24(-2.90%)
Feb 27, 2020 43.59 44.81 42.81 42.83 15,709,748 -1.80(-4.04%)
Feb 26, 2020 45.58 45.94 44.57 44.63 9,702,064 -0.75(-1.66%)
Feb 25, 2020 47.27 47.31 45.21 45.38 13,481,530 -1.82(-3.86%)
Feb 24, 2020 47.40 47.49 46.85 47.20 10,634,911 -1.51(-3.09%)
Feb 21, 2020 49.09 49.14 48.39 48.71 10,995,220 -0.67(-1.36%)
Feb 20, 2020 48.73 49.59 48.73 49.38 8,919,220 +0.44(+0.89%)
Feb 19, 2020 48.74 49.06 48.56 48.95 6,141,456 +0.40(+0.83%)
Feb 18, 2020 48.95 49.20 48.25 48.54 8,466,550 -0.67(-1.35%)
Feb 14, 2020 49.50 49.64 49.06 49.21 6,028,125 -0.32(-0.65%)
Feb 13, 2020 49.03 49.58 49.01 49.53 9,715,068 +0.24(+0.48%)
Feb 12, 2020 49.51 49.68 49.10 49.30 5,039,398 +0.13(+0.27%)
Feb 11, 2020 49.10 49.52 48.98 49.16 5,707,232 +0.38(+0.77%)
Feb 10, 2020 48.54 48.79 48.45 48.79 3,508,603 -0.04(-0.09%)
Feb 07, 2020 48.91 49.07 48.67 48.83 6,362,875 -0.48(-0.98%)
Feb 06, 2020 50.10 50.21 49.27 49.31 6,635,310 -0.52(-1.04%)
Feb 05, 2020 49.30 49.93 49.30 49.83 10,918,336 +1.09(+2.24%)
Feb 04, 2020 48.88 49.10 48.67 48.74 12,628,462 +0.67(+1.40%)
Feb 03, 2020 47.73 48.29 47.71 48.06 9,530,291 +0.63(+1.33%)
Jan 31, 2020 47.97 48.05 47.31 47.43 10,135,952 -0.97(-2.01%)
Jan 30, 2020 47.51 48.43 47.33 48.40 7,037,762 +0.48(+1.00%)
Jan 29, 2020 48.62 48.82 47.89 47.92 6,620,323 -0.60(-1.23%)
Jan 28, 2020 48.49 48.87 48.23 48.52 6,706,506 +0.42(+0.87%)
Jan 27, 2020 47.94 48.52 47.82 48.10 9,842,339 -0.85(-1.73%)
Jan 24, 2020 49.80 49.89 48.46 48.95 11,445,018 -0.89(-1.79%)
Jan 23, 2020 49.58 49.93 49.07 49.84 6,269,175 +0.08(+0.16%)
Jan 22, 2020 49.79 49.92 49.58 49.76 4,863,139 +0.04(+0.09%)
Jan 21, 2020 50.01 50.25 49.71 49.72 5,744,289 -0.65(-1.29%)
Jan 17, 2020 50.69 50.72 50.28 50.36 9,611,434 +0.11(+0.23%)
Jan 16, 2020 49.80 50.31 49.79 50.25 8,416,153 +0.71(+1.43%)
Jan 15, 2020 49.75 49.93 49.30 49.54 11,865,754 -0.63(-1.26%)
Jan 14, 2020 50.05 50.49 49.88 50.17 5,165,906 +0.09(+0.17%)
Jan 13, 2020 49.91 50.10 49.60 50.08 4,145,126 +0.25(+0.51%)
Jan 10, 2020 50.29 50.35 49.72 49.83 9,285,253 -0.53(-1.06%)
Jan 09, 2020 50.44 50.55 50.18 50.36 6,452,492 +0.17(+0.35%)
Jan 08, 2020 49.82 50.41 49.81 50.19 5,720,210 +0.37(+0.74%)
Jan 07, 2020 50.03 50.07 49.59 49.82 5,282,525 -0.32(-0.63%)
Jan 06, 2020 50.21 50.28 49.69 50.14 6,211,714 -0.44(-0.87%)
Jan 03, 2020 50.42 50.77 50.11 50.57 7,260,987 -0.55(-1.08%)
Jan 02, 2020 51.17 51.18 50.56 51.13 4,354,448 +0.14(+0.27%)
Dec 31, 2019 50.87 51.19 50.79 50.99 2,896,443 +0.15(+0.29%)
Dec 30, 2019 51.21 51.21 50.84 50.84 4,721,494 -0.03(-0.05%)
Dec 27, 2019 51.24 51.24 50.81 50.86 2,486,631 -0.34(-0.67%)
Dec 26, 2019 51.20 51.31 51.00 51.20 1,539,718 +0.10(+0.21%)
Dec 24, 2019 51.07 51.22 50.89 51.10 2,304,518 +0.12(+0.24%)
Dec 23, 2019 51.32 51.47 50.91 50.98 2,950,546 -0.31(-0.60%)
Dec 20, 2019 51.49 51.61 51.15 51.28 7,047,342 +0.07(+0.13%)
Dec 19, 2019 51.30 51.36 51.10 51.22 5,303,270 -0.08(-0.15%)
Dec 18, 2019 51.56 51.65 51.20 51.30 4,318,144 -0.22(-0.42%)
Dec 17, 2019 50.94 51.58 50.87 51.51 8,448,070 +0.53(+1.04%)
Dec 16, 2019 51.14 51.39 50.92 50.98 9,736,669 +0.36(+0.70%)
Dec 13, 2019 50.89 51.34 50.29 50.63 8,920,113 -0.69(-1.34%)
Dec 12, 2019 49.51 51.16 49.51 51.31 8,397,193 +1.81(+3.65%)
Dec 11, 2019 49.61 49.85 49.39 49.50 3,255,834 -0.13(-0.26%)
Dec 10, 2019 49.38 49.79 49.29 49.63 4,370,913 +0.12(+0.25%)
Dec 09, 2019 49.29 49.70 49.28 49.51 6,021,497 +0.02(+0.04%)
Dec 06, 2019 49.73 49.83 49.43 49.49 7,853,498 +0.70(+1.43%)
Dec 05, 2019 48.82 48.96 48.62 48.80 5,604,768 +0.20(+0.41%)
Dec 04, 2019 48.15 48.81 48.09 48.60 5,845,805 +0.65(+1.36%)
Dec 03, 2019 47.89 48.01 47.51 47.95 8,202,528 -0.67(-1.38%)
Dec 02, 2019 49.30 49.43 48.56 48.62 12,692,591 -0.29(-0.59%)
Nov 29, 2019 49.11 49.31 48.87 48.90 1,418,743 -0.28(-0.57%)
Nov 27, 2019 49.12 49.29 48.92 49.18 3,644,632 +0.33(+0.68%)
Nov 26, 2019 49.03 49.08 48.73 48.85 5,000,502 -0.30(-0.62%)
Nov 25, 2019 48.79 49.26 48.61 49.16 5,878,451 +0.50(+1.04%)
Nov 22, 2019 48.42 48.88 48.39 48.65 3,828,801 +0.35(+0.72%)
Nov 21, 2019 48.59 48.70 48.03 48.30 3,336,401 -0.06(-0.13%)
Nov 20, 2019 48.33 48.65 47.96 48.36 6,609,724 -0.23(-0.47%)
Nov 19, 2019 48.56 48.77 48.31 48.59 4,380,067 +0.16(+0.32%)
Nov 18, 2019 48.52 48.60 48.16 48.43 3,992,279 -0.26(-0.54%)
Nov 15, 2019 48.84 48.96 48.56 48.69 4,234,731 +0.09(+0.18%)
Nov 14, 2019 48.48 48.74 48.32 48.61 5,460,505 -0.07(-0.14%)
Nov 13, 2019 48.63 48.96 48.39 48.68 10,456,068 -0.57(-1.15%)
Nov 12, 2019 49.23 49.47 48.89 49.24 4,837,608 +0.10(+0.19%)
Nov 11, 2019 49.06 49.42 48.97 49.15 2,476,843 -0.26(-0.53%)
Nov 08, 2019 49.26 49.54 49.04 49.41 4,678,139 +0.03(+0.07%)
Nov 07, 2019 49.54 49.87 49.23 49.37 5,901,170 +0.34(+0.69%)
Nov 06, 2019 49.16 49.17 48.72 49.03 5,530,520 -0.27(-0.55%)
Nov 05, 2019 49.02 49.64 49.00 49.30 8,009,195 +0.50(+1.02%)
Nov 04, 2019 48.32 48.84 48.19 48.81 7,089,630 +0.93(+1.94%)
Nov 01, 2019 47.35 47.88 47.10 47.88 8,669,266 +0.99(+2.11%)
Oct 31, 2019 47.24 47.40 46.35 46.89 8,844,508 -0.72(-1.52%)
Oct 30, 2019 47.89 48.01 47.27 47.61 7,488,005 -0.47(-0.98%)
Oct 29, 2019 47.61 48.19 47.42 48.08 5,705,142 +0.28(+0.58%)
Oct 28, 2019 47.63 47.96 47.42 47.80 8,572,671 +0.48(+1.01%)
Oct 25, 2019 46.75 47.55 46.75 47.32 4,072,175 +0.49(+1.04%)
Oct 24, 2019 47.29 47.39 46.58 46.83 4,153,926 -0.39(-0.83%)
Oct 23, 2019 46.96 47.29 46.78 47.22 6,132,946 +0.12(+0.26%)
Oct 22, 2019 46.91 47.64 46.40 47.10 8,410,176 +0.19(+0.41%)
Oct 21, 2019 46.74 47.15 46.72 46.91 6,415,181 +0.62(+1.33%)
Oct 18, 2019 45.78 46.46 45.78 46.29 5,410,675 +0.54(+1.18%)
Oct 17, 2019 46.12 46.15 45.62 45.75 5,365,870 -0.20(-0.44%)
Oct 16, 2019 46.11 46.49 45.74 45.95 5,505,868 -0.17(-0.36%)
Oct 15, 2019 45.54 46.36 45.36 46.12 5,902,896 +0.78(+1.73%)
Oct 14, 2019 45.01 45.46 44.88 45.34 2,767,925 -0.03(-0.06%)
Oct 11, 2019 45.31 45.93 45.31 45.36 8,187,806 +0.86(+1.93%)
Oct 10, 2019 44.16 44.83 43.93 44.50 5,484,789 +0.55(+1.25%)
Oct 09, 2019 43.97 44.18 43.61 43.95 4,352,413 +0.30(+0.70%)
Oct 08, 2019 44.24 44.27 43.60 43.65 7,914,711 -1.16(-2.58%)
Oct 07, 2019 44.84 45.25 44.67 44.81 7,325,751 -0.10(-0.21%)
Oct 04, 2019 44.51 44.96 44.02 44.90 6,610,761 +0.53(+1.20%)
Oct 03, 2019 44.10 44.37 43.41 44.37 7,617,796 +0.04(+0.10%)
Oct 02, 2019 44.48 44.71 43.98 44.33 7,069,125 -0.56(-1.24%)
Oct 01, 2019 46.44 46.67 44.73 44.88 8,606,625 -1.04(-2.25%)
Sep 30, 2019 46.32 46.51 45.92 45.92 7,395,167 -0.27(-0.58%)
Sep 27, 2019 46.25 46.97 45.95 46.19 8,193,669 +0.22(+0.47%)
Sep 26, 2019 46.36 46.46 45.94 45.97 7,196,284 -0.56(-1.20%)
Sep 25, 2019 45.78 46.64 45.72 46.53 6,841,190 +0.81(+1.77%)
Sep 24, 2019 46.36 46.54 45.45 45.72 9,454,312 -0.68(-1.46%)
Sep 23, 2019 46.03 46.59 45.82 46.40 4,461,993 +0.03(+0.08%)
Sep 20, 2019 46.57 46.95 46.22 46.36 7,653,579 -0.17(-0.37%)
Sep 19, 2019 46.84 47.30 46.46 46.54 6,668,397 -0.41(-0.88%)
Sep 18, 2019 46.36 47.16 46.12 46.95 8,203,643 +0.34(+0.72%)
Sep 17, 2019 46.99 46.99 46.23 46.62 6,730,537 -0.59(-1.25%)
Sep 16, 2019 46.67 47.36 46.55 47.20 5,307,841 +0.01(+0.02%)
Sep 13, 2019 47.17 47.57 46.87 47.19 9,056,219 +0.51(+1.09%)
Sep 12, 2019 46.17 46.88 45.78 46.68 9,143,731 +0.10(+0.22%)
Sep 11, 2019 46.12 46.62 45.29 46.58 10,724,792 +0.55(+1.20%)
Sep 10, 2019 45.35 46.05 45.27 46.03 12,721,293 +0.85(+1.88%)
Sep 09, 2019 44.06 45.37 43.82 45.18 12,902,240 +1.54(+3.53%)
Sep 06, 2019 43.87 44.08 43.53 43.64 6,062,425 -0.25(-0.57%)
Sep 05, 2019 43.39 44.34 43.36 43.89 11,253,077 +1.24(+2.92%)
Sep 04, 2019 42.69 42.87 42.37 42.65 5,775,657 +0.33(+0.78%)
Sep 03, 2019 42.96 42.97 42.07 42.32 8,057,709 -1.01(-2.33%)
Aug 30, 2019 43.56 43.77 43.17 43.33 5,392,922 +0.10(+0.24%)
Aug 29, 2019 42.72 43.38 42.72 43.23 8,626,114 +0.90(+2.12%)
Aug 28, 2019 41.51 42.60 41.51 42.33 6,135,344 +0.63(+1.51%)
Aug 27, 2019 42.59 42.72 41.48 41.70 12,653,232 -0.74(-1.75%)
Aug 26, 2019 42.35 42.51 41.94 42.44 5,432,420 +0.39(+0.93%)
Aug 23, 2019 43.23 43.67 41.84 42.05 13,573,397 -1.40(-3.22%)
Aug 22, 2019 43.55 43.80 43.10 43.45 6,070,817 +0.16(+0.38%)
Aug 21, 2019 43.37 43.46 43.10 43.29 7,856,664 +0.24(+0.56%)
Aug 20, 2019 43.39 43.42 42.91 43.04 5,671,613 -0.61(-1.41%)
Aug 19, 2019 43.94 44.08 43.62 43.66 6,232,296 +0.44(+1.02%)
Aug 16, 2019 42.39 43.27 42.39 43.22 7,791,010 +1.18(+2.80%)
Aug 15, 2019 42.48 42.69 41.95 42.04 6,687,808 -0.34(-0.80%)
Aug 14, 2019 42.59 43.05 42.06 42.38 12,355,922 -1.40(-3.20%)
Aug 13, 2019 43.10 44.53 43.09 43.78 7,758,183 +0.42(+0.98%)
Aug 12, 2019 43.68 43.79 43.30 43.36 6,489,180 -0.89(-2.01%)
Aug 09, 2019 44.25 44.46 43.84 44.25 4,789,583 -0.16(-0.37%)
Aug 08, 2019 44.00 44.66 43.88 44.41 7,409,896 +0.82(+1.88%)
Aug 07, 2019 43.20 43.73 42.72 43.59 11,749,501 -0.59(-1.33%)
Aug 06, 2019 44.13 44.37 43.32 44.18 10,433,937 +0.37(+0.85%)
Aug 05, 2019 44.29 44.45 43.17 43.81 17,245,128 -1.48(-3.26%)
Aug 02, 2019 45.57 45.71 44.66 45.28 12,810,895 -0.40(-0.87%)
Aug 01, 2019 47.61 47.91 45.53 45.68 17,184,976 -1.99(-4.17%)
Jul 31, 2019 47.90 48.19 47.50 47.67 9,770,883 -0.23(-0.49%)
Jul 30, 2019 47.02 47.92 46.86 47.90 4,213,669 +0.55(+1.17%)
Jul 29, 2019 47.85 48.00 47.26 47.35 5,338,619 -0.51(-1.07%)
Jul 26, 2019 47.13 47.95 47.06 47.86 5,894,818 +0.80(+1.69%)
Jul 25, 2019 47.39 47.80 46.88 47.06 8,005,249 -0.32(-0.68%)
Jul 24, 2019 46.13 47.53 46.13 47.38 9,214,662 +1.10(+2.37%)
Jul 23, 2019 45.78 46.30 45.59 46.29 5,752,021 +0.48(+1.06%)
Jul 22, 2019 46.01 46.04 45.52 45.80 4,470,062 -0.29(-0.64%)
Jul 19, 2019 45.80 46.39 45.76 46.10 6,768,827 +0.36(+0.79%)
Jul 18, 2019 45.23 46.08 45.03 45.73 6,730,011 +0.37(+0.82%)
Jul 17, 2019 45.59 45.69 45.08 45.36 5,794,912 -0.35(-0.76%)
Jul 16, 2019 45.73 45.94 45.34 45.71 6,357,393 -0.04(-0.09%)
Jul 15, 2019 46.68 46.88 45.62 45.75 6,821,616 -0.91(-1.95%)
Jul 12, 2019 46.30 46.77 46.13 46.66 5,667,178 +0.45(+0.97%)
Jul 11, 2019 45.95 46.29 45.61 46.21 5,881,209 +0.36(+0.79%)
Jul 10, 2019 46.20 46.39 45.75 45.85 7,617,875 -0.53(-1.14%)
Jul 09, 2019 45.85 46.42 45.84 46.37 3,307,722 +0.22(+0.49%)
Jul 08, 2019 46.36 46.55 45.98 46.15 4,887,875 -0.61(-1.29%)
Jul 05, 2019 46.68 47.01 46.53 46.75 6,600,642 +0.54(+1.18%)
Jul 03, 2019 45.91 46.26 45.77 46.21 4,067,565 +0.41(+0.89%)
Jul 02, 2019 46.30 46.43 45.52 45.80 6,524,743 -0.68(-1.47%)
Jul 01, 2019 46.71 47.08 46.19 46.49 8,796,048 +0.29(+0.64%)
Jun 28, 2019 45.97 46.55 45.63 46.19 8,241,780 +0.69(+1.52%)
Jun 27, 2019 44.88 45.58 44.88 45.50 5,899,205 +0.67(+1.50%)
Jun 26, 2019 44.85 45.23 44.76 44.83 8,252,905 +0.20(+0.45%)
Jun 25, 2019 44.54 44.78 43.97 44.63 7,777,388 +0.03(+0.06%)
Jun 24, 2019 44.91 45.33 44.56 44.60 5,142,409 -0.41(-0.92%)
Jun 21, 2019 44.94 45.42 44.87 45.02 7,446,890 -0.08(-0.17%)
Jun 20, 2019 45.25 45.28 44.26 45.09 9,994,578 +0.13(+0.29%)
Jun 19, 2019 45.26 45.92 44.96 44.96 7,916,008 -0.34(-0.76%)
Jun 18, 2019 44.39 45.52 44.35 45.31 9,083,047 +0.76(+1.70%)
Jun 17, 2019 45.14 45.34 44.43 44.55 5,128,783 -0.61(-1.35%)
Jun 14, 2019 45.11 45.31 44.52 45.16 4,856,739 +0.12(+0.27%)
Jun 13, 2019 45.04 45.42 44.86 45.04 4,970,661 +0.14(+0.31%)
Jun 12, 2019 45.10 45.29 44.63 44.90 5,028,094 -0.26(-0.57%)
Jun 11, 2019 45.21 45.56 44.89 45.16 5,272,713 +0.24(+0.54%)
Jun 10, 2019 44.91 45.48 44.86 44.92 7,015,479 +0.38(+0.85%)
Jun 07, 2019 44.58 44.77 44.34 44.54 6,192,976 -0.30(-0.67%)
Jun 06, 2019 44.89 45.07 44.33 44.84 4,329,133 -0.12(-0.27%)
Jun 05, 2019 45.11 45.20 44.41 44.96 8,191,044 -0.21(-0.48%)
Jun 04, 2019 44.24 45.23 44.16 45.18 10,084,323 +1.55(+3.54%)
Jun 03, 2019 43.05 44.01 42.91 43.63 9,696,955 +0.49(+1.13%)
May 31, 2019 43.33 43.60 43.00 43.14 9,666,915 -0.92(-2.09%)
May 30, 2019 44.94 45.26 43.64 44.06 7,772,335 -0.76(-1.71%)
May 29, 2019 44.10 44.95 43.93 44.83 8,034,739 +0.27(+0.60%)
May 28, 2019 44.91 45.16 44.54 44.56 6,334,737 -0.61(-1.35%)
May 24, 2019 44.83 45.28 44.74 45.17 4,657,450 +0.61(+1.37%)
May 23, 2019 45.01 45.10 44.19 44.56 11,950,778 -1.05(-2.30%)
May 22, 2019 45.94 46.01 45.48 45.61 5,082,661 -0.52(-1.12%)
May 21, 2019 45.99 46.34 45.99 46.12 5,382,743 +0.32(+0.69%)
May 20, 2019 45.39 46.06 45.34 45.80 5,015,856 +0.23(+0.51%)
May 17, 2019 45.52 46.35 45.44 45.57 7,472,640 -0.39(-0.84%)
May 16, 2019 45.77 46.26 45.71 45.96 7,755,845 +0.49(+1.08%)
May 15, 2019 45.51 45.61 44.84 45.47 10,633,277 -0.58(-1.25%)
May 14, 2019 45.55 46.40 45.33 46.05 7,915,405 +0.65(+1.44%)
May 13, 2019 46.39 46.63 45.20 45.39 12,511,641 -1.93(-4.08%)
May 10, 2019 47.00 47.43 46.45 47.33 8,001,594 +0.13(+0.27%)
May 09, 2019 46.64 47.33 46.40 47.20 8,641,767 -0.02(-0.04%)
May 08, 2019 47.52 47.80 47.19 47.21 7,769,009 -0.52(-1.08%)
May 07, 2019 47.99 48.15 47.41 47.73 7,419,345 -0.85(-1.75%)
May 06, 2019 47.90 48.74 47.62 48.58 9,617,603 -0.08(-0.16%)
May 03, 2019 48.19 48.70 48.02 48.66 10,413,783 +0.70(+1.45%)
May 02, 2019 47.44 48.12 47.44 47.96 6,762,715 +0.61(+1.29%)
May 01, 2019 47.93 48.34 47.11 47.35 18,733,754 -0.58(-1.22%)
Apr 30, 2019 48.30 48.37 47.70 47.94 6,825,841 -0.22(-0.46%)
Apr 29, 2019 47.69 48.50 47.63 48.16 8,605,262 +0.63(+1.32%)
Apr 26, 2019 46.82 47.56 46.67 47.53 8,898,744 +0.48(+1.02%)
Apr 25, 2019 47.06 47.33 46.53 47.05 5,720,672 -0.18(-0.38%)
Apr 24, 2019 47.04 47.50 46.69 47.23 6,829,116 +0.00(+0.00%)
Apr 23, 2019 46.22 47.33 46.08 47.23 8,876,494 +0.99(+2.14%)
Apr 22, 2019 46.49 46.68 46.02 46.24 6,008,919 -0.39(-0.83%)
Apr 18, 2019 47.08 47.15 46.51 46.63 14,064,661 -0.58(-1.24%)
Apr 17, 2019 47.42 47.42 46.79 47.21 6,598,518 +0.02(+0.04%)
Apr 16, 2019 46.30 47.22 46.17 47.20 11,689,508 +0.87(+1.87%)
Apr 15, 2019 47.08 47.17 46.19 46.33 9,029,082 -0.78(-1.66%)
Apr 12, 2019 46.70 47.30 46.21 47.11 14,737,261 +0.97(+2.10%)
Apr 11, 2019 46.03 46.53 45.84 46.14 8,131,138 +0.20(+0.43%)
Apr 10, 2019 45.54 45.97 45.09 45.94 11,408,663 +0.42(+0.92%)
Apr 09, 2019 46.05 46.13 45.42 45.52 9,859,277 -0.82(-1.76%)
Apr 08, 2019 46.25 46.53 45.99 46.34 5,809,523 +0.00(+0.00%)
Apr 05, 2019 46.17 46.40 45.86 46.34 7,898,341 +0.21(+0.45%)
Apr 04, 2019 45.40 46.25 45.36 46.13 10,820,587 +0.64(+1.42%)
Apr 03, 2019 45.77 46.15 45.33 45.49 11,180,760 +0.10(+0.23%)
Apr 02, 2019 45.24 45.76 45.01 45.38 9,074,447 +0.00(+0.00%)
Apr 01, 2019 44.53 45.43 44.48 45.38 16,673,781 +1.28(+2.90%)
Mar 29, 2019 44.63 44.74 43.93 44.10 11,499,746 -0.10(-0.23%)
Mar 28, 2019 43.76 44.25 43.46 44.21 15,527,500 +0.58(+1.32%)
Mar 27, 2019 43.43 43.87 43.12 43.63 12,149,224 +0.09(+0.22%)
Mar 26, 2019 42.88 43.58 42.80 43.54 19,227,926 +1.04(+2.45%)
Mar 25, 2019 42.37 42.94 42.07 42.50 20,526,540 +0.06(+0.14%)
Mar 22, 2019 43.82 43.91 42.08 42.44 27,770,554 -1.92(-4.34%)
Mar 21, 2019 44.71 45.06 44.14 44.36 21,649,014 -0.63(-1.39%)
Mar 20, 2019 46.46 46.69 44.94 44.99 19,602,168 -1.59(-3.41%)
Mar 19, 2019 48.00 48.05 46.49 46.58 8,937,608 -1.19(-2.50%)
Mar 18, 2019 47.18 47.90 47.17 47.77 11,604,016 +0.69(+1.46%)
Mar 15, 2019 47.01 47.51 46.97 47.08 8,573,503 -0.03(-0.06%)
Mar 14, 2019 46.97 47.21 46.84 47.11 6,059,280 +0.12(+0.25%)
Mar 13, 2019 46.90 47.15 46.65 46.99 7,540,480 +0.36(+0.77%)
Mar 12, 2019 46.80 46.97 46.41 46.63 8,590,068 -0.10(-0.22%)
Mar 11, 2019 46.50 46.88 46.31 46.74 6,184,038 +0.37(+0.79%)
Mar 08, 2019 45.84 46.52 45.79 46.37 6,490,756 +0.09(+0.20%)
Mar 07, 2019 46.80 46.93 46.03 46.27 9,181,679 -0.81(-1.72%)
Mar 06, 2019 48.12 48.27 46.98 47.09 10,146,820 -1.18(-2.44%)
Mar 05, 2019 48.33 48.47 47.64 48.27 5,553,572 -0.09(-0.19%)
Mar 04, 2019 48.56 48.98 47.97 48.36 4,445,216 -0.23(-0.48%)
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.