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

50.27 +0.25 (+0.51%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.93 44.14 43.54 43.69 5,348,053 +0.10(+0.24%)
Aug 29, 2019 43.08 43.75 43.08 43.59 8,554,345 +0.91(+2.12%)
Aug 28, 2019 41.86 42.96 41.86 42.68 6,084,298 +0.64(+1.51%)
Aug 27, 2019 42.95 43.07 41.82 42.05 12,547,958 -0.75(-1.75%)
Aug 26, 2019 42.71 42.87 42.29 42.80 5,387,223 +0.39(+0.93%)
Aug 23, 2019 43.59 44.03 42.19 42.40 13,460,467 -1.41(-3.22%)
Aug 22, 2019 43.91 44.16 43.46 43.82 6,020,308 +0.17(+0.38%)
Aug 21, 2019 43.74 43.82 43.46 43.65 7,791,297 +0.24(+0.56%)
Aug 20, 2019 43.75 43.79 43.27 43.41 5,624,425 -0.62(-1.41%)
Aug 19, 2019 44.30 44.45 43.99 44.02 6,180,444 +0.44(+1.02%)
Aug 16, 2019 42.74 43.64 42.74 43.58 7,726,190 +1.19(+2.80%)
Aug 15, 2019 42.84 43.05 42.30 42.39 6,632,166 -0.34(-0.80%)
Aug 14, 2019 42.95 43.41 42.41 42.73 12,253,121 -1.41(-3.20%)
Aug 13, 2019 43.46 44.91 43.45 44.15 7,693,635 +0.43(+0.98%)
Aug 12, 2019 44.04 44.16 43.66 43.72 6,435,191 -0.90(-2.01%)
Aug 09, 2019 44.62 44.84 44.21 44.62 4,749,734 -0.17(-0.37%)
Aug 08, 2019 44.37 45.04 44.25 44.78 7,348,246 +0.83(+1.88%)
Aug 07, 2019 43.56 44.09 43.08 43.95 11,651,746 -0.59(-1.33%)
Aug 06, 2019 44.50 44.74 43.68 44.55 10,347,127 +0.37(+0.85%)
Aug 05, 2019 44.66 44.83 43.53 44.17 17,101,650 -1.49(-3.26%)
Aug 02, 2019 45.95 46.09 45.04 45.66 12,704,309 -0.40(-0.87%)
Aug 01, 2019 48.01 48.31 45.91 46.06 17,041,998 -2.01(-4.17%)
Jul 31, 2019 48.31 48.59 47.90 48.07 9,689,590 -0.24(-0.49%)
Jul 30, 2019 47.42 48.32 47.25 48.31 4,178,612 +0.56(+1.17%)
Jul 29, 2019 48.25 48.40 47.66 47.75 5,294,202 -0.51(-1.07%)
Jul 26, 2019 47.52 48.36 47.46 48.26 5,845,774 +0.80(+1.69%)
Jul 25, 2019 47.79 48.20 47.28 47.46 7,938,646 -0.32(-0.68%)
Jul 24, 2019 46.52 47.93 46.52 47.78 9,137,997 +1.11(+2.37%)
Jul 23, 2019 46.16 46.69 45.98 46.67 5,704,165 +0.49(+1.06%)
Jul 22, 2019 46.40 46.43 45.90 46.19 4,432,871 -0.30(-0.64%)
Jul 19, 2019 46.19 46.78 46.14 46.48 6,712,511 +0.37(+0.79%)
Jul 18, 2019 45.61 46.47 45.41 46.12 6,674,018 +0.37(+0.82%)
Jul 17, 2019 45.97 46.07 45.45 45.74 5,746,699 -0.35(-0.76%)
Jul 16, 2019 46.12 46.33 45.72 46.09 6,304,500 -0.04(-0.09%)
Jul 15, 2019 47.08 47.27 46.00 46.13 6,764,860 -0.92(-1.95%)
Jul 12, 2019 46.68 47.16 46.52 47.05 5,620,027 +0.45(+0.97%)
Jul 11, 2019 46.33 46.67 45.99 46.60 5,832,278 +0.37(+0.79%)
Jul 10, 2019 46.59 46.78 46.13 46.23 7,554,495 -0.53(-1.14%)
Jul 09, 2019 46.24 46.81 46.22 46.76 3,280,202 +0.23(+0.49%)
Jul 08, 2019 46.75 46.95 46.36 46.54 4,847,209 -0.61(-1.29%)
Jul 05, 2019 47.08 47.41 46.92 47.15 6,545,725 +0.55(+1.18%)
Jul 03, 2019 46.29 46.65 46.15 46.60 4,033,724 +0.41(+0.89%)
Jul 02, 2019 46.69 46.82 45.90 46.19 6,470,458 -0.69(-1.47%)
Jul 01, 2019 47.10 47.48 46.58 46.88 8,722,866 +0.30(+0.64%)
Jun 28, 2019 46.35 46.94 46.01 46.58 8,173,209 +0.70(+1.52%)
Jun 27, 2019 45.25 45.96 45.25 45.88 5,850,124 +0.68(+1.50%)
Jun 26, 2019 45.23 45.61 45.14 45.20 8,184,241 +0.20(+0.45%)
Jun 25, 2019 44.91 45.16 44.33 45.00 7,712,681 +0.03(+0.06%)
Jun 24, 2019 45.29 45.71 44.93 44.97 5,099,625 -0.42(-0.92%)
Jun 21, 2019 45.31 45.80 45.25 45.39 7,384,932 -0.08(-0.17%)
Jun 20, 2019 45.63 45.66 44.63 45.47 9,911,352 +0.13(+0.29%)
Jun 19, 2019 45.63 46.31 45.34 45.34 7,850,090 -0.35(-0.76%)
Jun 18, 2019 44.76 45.90 44.73 45.69 9,007,411 +0.76(+1.70%)
Jun 17, 2019 45.52 45.72 44.80 44.92 5,086,075 -0.62(-1.35%)
Jun 14, 2019 45.49 45.69 44.89 45.54 4,816,296 +0.12(+0.27%)
Jun 13, 2019 45.42 45.80 45.23 45.42 4,929,269 +0.14(+0.31%)
Jun 12, 2019 45.48 45.67 45.00 45.28 4,986,224 -0.26(-0.57%)
Jun 11, 2019 45.59 45.95 45.27 45.54 5,228,806 +0.24(+0.54%)
Jun 10, 2019 45.29 45.86 45.24 45.30 6,957,060 +0.38(+0.85%)
Jun 07, 2019 44.96 45.14 44.72 44.92 6,141,407 -0.30(-0.67%)
Jun 06, 2019 45.26 45.45 44.70 45.22 4,293,083 -0.12(-0.27%)
Jun 05, 2019 45.49 45.58 44.79 45.34 8,122,836 -0.22(-0.48%)
Jun 04, 2019 44.61 45.61 44.53 45.56 10,000,350 +1.56(+3.54%)
Jun 03, 2019 43.41 44.37 43.27 44.00 9,616,207 +0.49(+1.14%)
May 31, 2019 43.69 43.96 43.37 43.50 9,586,417 -0.93(-2.09%)
May 30, 2019 45.31 45.63 44.00 44.43 7,707,614 -0.77(-1.71%)
May 29, 2019 44.47 45.32 44.30 45.20 7,967,832 +0.27(+0.60%)
May 28, 2019 45.29 45.54 44.92 44.93 6,281,987 -0.61(-1.35%)
May 24, 2019 45.20 45.66 45.12 45.55 4,618,666 +0.61(+1.37%)
May 23, 2019 45.39 45.48 44.56 44.93 11,851,262 -1.06(-2.30%)
May 22, 2019 46.33 46.40 45.86 45.99 5,040,336 -0.52(-1.12%)
May 21, 2019 46.38 46.73 46.37 46.51 5,337,920 +0.32(+0.69%)
May 20, 2019 45.77 46.45 45.72 46.19 4,974,088 +0.23(+0.51%)
May 17, 2019 45.90 46.74 45.82 45.96 7,410,414 -0.39(-0.84%)
May 16, 2019 46.15 46.65 46.09 46.35 7,691,261 +0.49(+1.08%)
May 15, 2019 45.89 45.99 45.22 45.85 10,544,732 -0.58(-1.25%)
May 14, 2019 45.93 46.79 45.71 46.43 7,849,492 +0.66(+1.44%)
May 13, 2019 46.78 47.02 45.58 45.77 12,407,455 -1.95(-4.08%)
May 10, 2019 47.39 47.83 46.84 47.72 7,934,964 +0.13(+0.27%)
May 09, 2019 47.03 47.72 46.79 47.59 8,569,806 -0.02(-0.04%)
May 08, 2019 47.92 48.20 47.58 47.61 7,704,316 -0.52(-1.08%)
May 07, 2019 48.39 48.56 47.81 48.13 7,357,563 -0.86(-1.75%)
May 06, 2019 48.30 49.15 48.02 48.99 9,537,515 -0.08(-0.16%)
May 03, 2019 48.60 49.11 48.42 49.07 10,327,066 +0.70(+1.45%)
May 02, 2019 47.84 48.52 47.84 48.36 6,706,401 +0.62(+1.29%)
May 01, 2019 48.33 48.74 47.51 47.75 18,577,756 -0.59(-1.22%)
Apr 30, 2019 48.70 48.78 48.10 48.34 6,769,001 -0.23(-0.46%)
Apr 29, 2019 48.10 48.91 48.03 48.56 8,533,605 +0.63(+1.32%)
Apr 26, 2019 47.21 47.96 47.06 47.93 8,824,643 +0.49(+1.02%)
Apr 25, 2019 47.45 47.72 46.92 47.45 5,673,035 -0.18(-0.38%)
Apr 24, 2019 47.44 47.90 47.08 47.63 6,772,249 +0.00(+0.00%)
Apr 23, 2019 46.61 47.73 46.47 47.63 8,802,578 +1.00(+2.14%)
Apr 22, 2019 46.88 47.07 46.41 46.63 5,958,882 -0.39(-0.83%)
Apr 18, 2019 47.47 47.55 46.90 47.02 13,947,542 -0.59(-1.24%)
Apr 17, 2019 47.82 47.82 47.19 47.61 6,543,571 +0.02(+0.04%)
Apr 16, 2019 46.69 47.62 46.56 47.59 11,592,168 +0.87(+1.87%)
Apr 15, 2019 47.48 47.57 46.58 46.72 8,953,895 -0.79(-1.66%)
Apr 12, 2019 47.09 47.69 46.60 47.51 14,614,542 +0.98(+2.10%)
Apr 11, 2019 46.41 46.92 46.23 46.53 8,063,429 +0.20(+0.43%)
Apr 10, 2019 45.92 46.35 45.47 46.33 11,313,661 +0.42(+0.92%)
Apr 09, 2019 46.44 46.52 45.80 45.90 9,777,177 -0.82(-1.76%)
Apr 08, 2019 46.64 46.92 46.38 46.73 5,761,146 +0.00(+0.00%)
Apr 05, 2019 46.56 46.79 46.25 46.73 7,832,570 +0.21(+0.45%)
Apr 04, 2019 45.78 46.64 45.74 46.52 10,730,482 +0.65(+1.42%)
Apr 03, 2019 46.15 46.54 45.71 45.87 11,087,656 +0.10(+0.23%)
Apr 02, 2019 45.62 46.15 45.39 45.76 8,998,883 +0.00(+0.00%)
Apr 01, 2019 44.91 45.81 44.86 45.76 16,534,936 +1.29(+2.90%)
Mar 29, 2019 45.00 45.11 44.29 44.47 11,403,986 -0.10(-0.23%)
Mar 28, 2019 44.13 44.62 43.82 44.58 15,398,201 +0.58(+1.32%)
Mar 27, 2019 43.80 44.24 43.49 44.00 12,048,056 +0.10(+0.22%)
Mar 26, 2019 43.24 43.95 43.16 43.90 19,067,812 +1.05(+2.45%)
Mar 25, 2019 42.72 43.30 42.42 42.85 20,355,612 +0.06(+0.14%)
Mar 22, 2019 44.19 44.28 42.43 42.79 27,539,304 -1.94(-4.34%)
Mar 21, 2019 45.08 45.44 44.51 44.73 21,468,740 -0.63(-1.39%)
Mar 20, 2019 46.85 47.08 45.31 45.37 19,438,938 -1.60(-3.41%)
Mar 19, 2019 48.41 48.45 46.88 46.97 8,863,183 -1.20(-2.50%)
Mar 18, 2019 47.58 48.30 47.57 48.17 11,507,388 +0.69(+1.46%)
Mar 15, 2019 47.40 47.90 47.37 47.48 8,502,110 -0.03(-0.06%)
Mar 14, 2019 47.37 47.61 47.24 47.51 6,008,863 +0.12(+0.25%)
Mar 13, 2019 47.29 47.55 47.05 47.39 7,477,739 +0.36(+0.77%)
Mar 12, 2019 47.20 47.37 46.80 47.02 8,518,594 -0.10(-0.22%)
Mar 11, 2019 46.89 47.27 46.70 47.13 6,132,583 +0.37(+0.79%)
Mar 08, 2019 46.22 46.91 46.17 46.76 6,436,749 +0.09(+0.20%)
Mar 07, 2019 47.19 47.33 46.42 46.66 9,105,283 -0.82(-1.73%)
Mar 06, 2019 48.52 48.67 47.38 47.48 10,062,393 -1.19(-2.44%)
Mar 05, 2019 48.73 48.88 48.04 48.67 5,507,363 -0.09(-0.19%)
Mar 04, 2019 48.96 49.39 48.37 48.77 4,408,230 -0.23(-0.47%)
Mar 01, 2019 49.15 49.42 48.56 49.00 4,571,615 +0.19(+0.39%)
Feb 28, 2019 48.96 49.08 48.81 48.81 3,748,084 -0.14(-0.28%)
Feb 27, 2019 48.41 49.00 48.27 48.95 4,634,267 +0.53(+1.09%)
Feb 26, 2019 48.63 49.14 48.40 48.42 7,165,632 -0.55(-1.13%)
Feb 25, 2019 49.54 49.59 48.94 48.97 7,325,892 -0.20(-0.40%)
Feb 22, 2019 49.04 49.23 48.84 49.17 3,592,248 +0.15(+0.30%)
Feb 21, 2019 49.34 49.41 48.77 49.02 3,856,520 -0.30(-0.61%)
Feb 20, 2019 48.77 49.37 48.51 49.33 5,500,073 +0.54(+1.11%)
Feb 19, 2019 48.09 48.90 47.90 48.78 6,375,051 +0.47(+0.96%)
Feb 15, 2019 47.69 48.43 47.50 48.32 7,145,642 +1.03(+2.17%)
Feb 14, 2019 47.29 47.58 46.97 47.29 9,041,385 -0.49(-1.03%)
Feb 13, 2019 47.80 47.95 47.47 47.78 8,071,215 +0.12(+0.25%)
Feb 12, 2019 47.44 47.92 47.44 47.66 10,460,917 +0.49(+1.04%)
Feb 11, 2019 46.83 47.19 46.67 47.17 5,758,369 +0.48(+1.03%)
Feb 08, 2019 46.92 47.20 46.29 46.69 9,601,830 -0.46(-0.97%)
Feb 07, 2019 47.52 47.75 46.72 47.14 21,098,922 +0.69(+1.48%)
Feb 06, 2019 46.23 46.61 46.14 46.45 5,615,432 +0.07(+0.15%)
Feb 05, 2019 46.64 46.65 46.04 46.39 7,512,930 -0.20(-0.43%)
Feb 04, 2019 46.11 46.60 45.86 46.58 5,344,710 +0.53(+1.14%)
Feb 01, 2019 45.83 46.20 45.75 46.06 7,396,747 +0.40(+0.87%)
Jan 31, 2019 45.84 46.16 44.82 45.66 17,830,654 -0.52(-1.12%)
Jan 30, 2019 46.47 46.59 46.10 46.18 11,062,648 -0.20(-0.43%)
Jan 29, 2019 46.47 46.79 46.36 46.38 7,481,114 -0.11(-0.24%)
Jan 28, 2019 45.83 46.56 45.83 46.49 8,060,192 +0.39(+0.84%)
Jan 25, 2019 45.92 46.32 45.58 46.10 7,978,985 +0.54(+1.19%)
Jan 24, 2019 45.36 45.88 45.01 45.56 9,589,776 +0.03(+0.06%)
Jan 23, 2019 45.69 45.83 45.12 45.53 7,647,726 -0.08(-0.17%)
Jan 22, 2019 45.59 45.95 45.30 45.61 11,687,844 -0.30(-0.66%)
Jan 18, 2019 45.52 45.95 44.87 45.91 10,254,586 +0.91(+2.01%)
Jan 17, 2019 44.47 45.16 44.24 45.01 11,180,661 +0.28(+0.64%)
Jan 16, 2019 44.03 44.79 43.82 44.72 13,064,626 +1.13(+2.59%)
Jan 15, 2019 43.20 43.64 42.80 43.59 9,286,929 +0.29(+0.68%)
Jan 14, 2019 42.70 43.64 42.64 43.30 6,646,535 +0.21(+0.48%)
Jan 11, 2019 42.67 43.30 42.45 43.09 7,680,095 +0.13(+0.30%)
Jan 10, 2019 42.83 43.14 42.42 42.96 9,445,908 -0.15(-0.34%)
Jan 09, 2019 42.90 43.23 42.55 43.11 7,628,348 +0.32(+0.75%)
Jan 08, 2019 42.70 42.83 41.93 42.79 11,860,018 +0.36(+0.85%)
Jan 07, 2019 42.00 42.82 41.68 42.43 8,988,212 +0.28(+0.65%)
Jan 04, 2019 41.65 42.27 41.45 42.15 11,729,667 +1.30(+3.19%)
Jan 03, 2019 40.87 41.67 40.57 40.85 10,715,195 -0.16(-0.40%)
Jan 02, 2019 39.85 41.10 39.69 41.01 10,949,705 +0.67(+1.67%)
Dec 31, 2018 40.33 40.62 39.52 40.34 10,901,080 +0.22(+0.56%)
Dec 28, 2018 39.95 40.59 39.72 40.12 11,048,263 +0.34(+0.87%)
Dec 27, 2018 39.39 39.80 38.49 39.77 11,658,020 -0.26(-0.65%)
Dec 26, 2018 38.38 40.05 37.89 40.03 15,831,755 +1.91(+5.00%)
Dec 24, 2018 38.63 38.96 38.13 38.13 9,219,895 -0.73(-1.89%)
Dec 21, 2018 39.51 40.13 38.79 38.86 15,505,170 -0.59(-1.49%)
Dec 20, 2018 39.19 39.80 39.04 39.45 27,993,770 +0.01(+0.02%)
Dec 19, 2018 40.53 41.08 39.28 39.44 20,765,794 -1.21(-2.97%)
Dec 18, 2018 41.48 41.90 40.45 40.65 18,658,456 -0.64(-1.56%)
Dec 17, 2018 41.40 42.24 41.12 41.29 14,325,144 -0.24(-0.58%)
Dec 14, 2018 41.92 42.73 41.46 41.53 14,752,875 -0.81(-1.92%)
Dec 13, 2018 43.56 43.68 42.24 42.34 14,143,508 -1.17(-2.70%)
Dec 12, 2018 43.58 44.10 43.07 43.51 11,702,291 +0.53(+1.23%)
Dec 11, 2018 43.94 44.09 42.78 42.98 11,360,315 -0.45(-1.03%)
Dec 10, 2018 44.14 44.28 42.93 43.43 15,054,434 -0.87(-1.97%)
Dec 07, 2018 44.60 45.33 43.92 44.30 16,017,494 -0.40(-0.90%)
Dec 06, 2018 44.19 44.74 43.61 44.70 19,714,030 -0.36(-0.80%)
Dec 04, 2018 47.29 47.51 44.70 45.06 22,987,496 -2.61(-5.48%)
Dec 03, 2018 48.38 48.51 47.20 47.67 10,568,005 -0.07(-0.14%)
Nov 30, 2018 46.90 47.88 46.90 47.74 5,815,518 +0.62(+1.31%)
Nov 29, 2018 46.96 47.40 46.59 47.13 6,718,139 -0.15(-0.33%)
Nov 28, 2018 46.94 47.38 46.16 47.28 8,692,553 +0.45(+0.97%)
Nov 27, 2018 46.95 47.23 46.52 46.83 6,959,869 -0.26(-0.55%)
Nov 26, 2018 46.75 47.49 46.75 47.08 10,067,936 +0.89(+1.93%)
Nov 23, 2018 45.93 46.68 45.79 46.19 4,043,323 -0.10(-0.22%)
Nov 21, 2018 46.30 46.30 46.30 0 +0.17(+0.37%)
Nov 20, 2018 46.44 46.98 46.01 46.12 10,661,189 -0.88(-1.88%)
Nov 19, 2018 47.09 47.67 46.66 47.01 8,772,189 -0.09(-0.18%)
Nov 16, 2018 46.66 47.28 46.63 47.09 8,993,533 -0.04(-0.09%)
Nov 15, 2018 45.85 47.24 45.57 47.14 11,144,623 +0.85(+1.83%)
Nov 14, 2018 47.49 47.70 45.75 46.29 12,463,083 -0.88(-1.87%)
Nov 13, 2018 46.96 47.90 46.96 47.17 9,477,481 +0.26(+0.55%)
Nov 12, 2018 47.33 47.63 46.88 46.91 6,749,301 -0.57(-1.21%)
Nov 09, 2018 47.67 48.09 47.15 47.49 8,514,104 -0.27(-0.56%)
Nov 08, 2018 47.20 48.05 47.20 47.75 6,541,605 +0.23(+0.49%)
Nov 07, 2018 47.40 47.68 46.62 47.52 13,851,422 +0.18(+0.38%)
Nov 06, 2018 46.96 47.52 46.64 47.34 6,310,123 +0.31(+0.66%)
Nov 05, 2018 46.59 47.23 46.59 47.03 7,718,759 +0.20(+0.42%)
Nov 02, 2018 47.02 47.32 46.40 46.84 8,888,771 +0.15(+0.33%)
Nov 01, 2018 46.48 46.89 46.29 46.68 8,722,068 +0.45(+0.98%)
Oct 31, 2018 46.28 46.88 46.18 46.23 13,080,101 +0.39(+0.86%)
Oct 30, 2018 45.39 45.89 45.00 45.83 14,400,777 +0.49(+1.08%)
Oct 29, 2018 45.10 45.97 44.93 45.35 13,235,825 +0.89(+2.00%)
Oct 26, 2018 44.13 44.88 43.79 44.46 19,699,698 -0.20(-0.44%)
Oct 25, 2018 43.82 45.05 43.70 44.65 16,439,949 +1.14(+2.62%)
Oct 24, 2018 45.44 45.46 43.40 43.51 20,688,292 -1.95(-4.29%)
Oct 23, 2018 44.58 45.77 44.57 45.47 19,096,768 +0.06(+0.13%)
Oct 22, 2018 47.01 47.14 45.26 45.41 16,299,577 -1.44(-3.07%)
Oct 19, 2018 47.26 47.70 46.71 46.84 13,894,691 -0.77(-1.62%)
Oct 18, 2018 48.33 48.70 47.51 47.61 9,547,865 -0.86(-1.78%)
Oct 17, 2018 48.09 48.93 47.49 48.48 12,138,158 +0.25(+0.51%)
Oct 16, 2018 48.34 48.40 47.41 48.23 13,994,827 +0.10(+0.21%)
Oct 15, 2018 48.12 48.47 47.73 48.13 8,684,182 +0.13(+0.27%)
Oct 12, 2018 49.56 49.66 46.72 48.00 31,460,490 -0.98(-2.01%)
Oct 11, 2018 50.27 50.51 48.97 48.98 14,968,611 -1.52(-3.02%)
Oct 10, 2018 51.22 51.77 50.51 50.51 9,325,534 -0.74(-1.44%)
Oct 09, 2018 51.35 51.60 51.03 51.25 4,842,186 -0.21(-0.42%)
Oct 08, 2018 50.94 51.69 50.78 51.46 7,185,789 +0.37(+0.72%)
Oct 05, 2018 51.74 51.77 50.86 51.09 7,661,409 -0.41(-0.80%)
Oct 04, 2018 51.41 52.30 51.20 51.50 20,044,000 +0.10(+0.20%)
Oct 03, 2018 50.41 51.62 50.30 51.40 15,905,809 +1.22(+2.42%)
Oct 02, 2018 50.26 50.64 49.90 50.18 9,620,404 -0.19(-0.37%)
Oct 01, 2018 51.07 51.27 50.22 50.37 9,678,985 -0.51(-0.99%)
Sep 28, 2018 50.75 51.13 50.53 50.88 8,541,200 -0.07(-0.13%)
Sep 27, 2018 51.48 51.59 50.85 50.95 8,213,890 -0.43(-0.83%)
Sep 26, 2018 52.43 52.53 51.35 51.37 10,202,215 -1.05(-2.01%)
Sep 25, 2018 52.63 52.72 52.32 52.43 3,635,594 -0.05(-0.10%)
Sep 24, 2018 53.39 53.39 52.31 52.48 6,434,480 -0.84(-1.57%)
Sep 21, 2018 53.63 53.76 53.24 53.32 8,182,065 -0.29(-0.53%)
Sep 20, 2018 53.19 53.84 53.15 53.60 10,355,896 +0.69(+1.30%)
Sep 19, 2018 52.17 53.04 52.17 52.91 7,771,655 +0.69(+1.32%)
Sep 18, 2018 52.47 52.51 52.09 52.22 6,324,050 -0.21(-0.41%)
Sep 17, 2018 52.83 53.04 52.28 52.43 6,097,483 -0.43(-0.81%)
Sep 14, 2018 52.44 52.94 52.41 52.86 6,305,145 +0.53(+1.01%)
Sep 13, 2018 52.97 53.16 52.28 52.33 10,871,797 -0.60(-1.13%)
Sep 12, 2018 53.65 53.93 52.83 52.93 10,592,437 -1.01(-1.88%)
Sep 11, 2018 53.70 54.26 53.53 53.94 4,222,897 +0.09(+0.17%)
Sep 10, 2018 54.14 54.26 53.75 53.85 2,697,798 -0.13(-0.24%)
Sep 07, 2018 54.21 54.25 53.59 53.98 3,147,645 +0.15(+0.29%)
Sep 06, 2018 54.16 54.36 53.82 53.82 5,799,210 -0.38(-0.71%)
Sep 05, 2018 54.03 54.40 53.85 54.21 2,910,507 +0.11(+0.20%)
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.