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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.56 44.92 43.18 43.27 12,926,002 -1.66(-3.70%)
Nov 27, 2020 45.50 45.62 44.49 44.93 6,474,142 -0.65(-1.44%)
Nov 25, 2020 45.89 46.00 45.01 45.59 10,261,928 -0.71(-1.53%)
Nov 24, 2020 45.11 46.41 45.03 46.30 14,814,419 +2.17(+4.92%)
Nov 23, 2020 44.03 44.47 43.80 44.12 7,343,093 +0.79(+1.82%)
Nov 20, 2020 43.43 43.55 42.92 43.33 7,911,655 -0.48(-1.10%)
Nov 19, 2020 43.50 43.87 42.95 43.81 7,765,803 +0.07(+0.17%)
Nov 18, 2020 44.73 45.09 43.72 43.74 7,841,506 -0.77(-1.74%)
Nov 17, 2020 43.90 44.63 43.25 44.51 7,735,887 -0.17(-0.39%)
Nov 16, 2020 44.56 44.98 43.97 44.69 12,874,570 +1.81(+4.22%)
Nov 13, 2020 42.13 43.10 42.06 42.88 8,766,220 +1.24(+2.97%)
Nov 12, 2020 41.75 42.11 41.05 41.64 11,846,419 -0.95(-2.24%)
Nov 11, 2020 44.15 44.19 42.18 42.60 11,874,038 -1.33(-3.02%)
Nov 10, 2020 43.65 44.37 43.03 43.92 13,596,606 +0.53(+1.21%)
Nov 09, 2020 41.60 44.39 41.10 43.40 27,947,776 +5.80(+15.43%)
Nov 06, 2020 38.86 38.96 37.44 37.60 9,800,873 -0.87(-2.27%)
Nov 05, 2020 36.92 38.75 36.80 38.47 13,169,927 +1.77(+4.83%)
Nov 04, 2020 37.87 38.04 36.66 36.70 23,312,554 -2.82(-7.13%)
Nov 03, 2020 39.16 39.81 39.10 39.51 11,298,095 +1.06(+2.77%)
Nov 02, 2020 37.99 38.62 37.36 38.45 10,607,777 +1.05(+2.79%)
Oct 30, 2020 36.59 37.44 36.59 37.41 8,523,206 +0.55(+1.50%)
Oct 29, 2020 35.92 37.03 35.28 36.85 7,539,185 +0.95(+2.63%)
Oct 28, 2020 35.79 36.60 35.71 35.91 10,534,356 -0.73(-1.99%)
Oct 27, 2020 37.82 37.87 36.59 36.63 11,232,203 -1.31(-3.45%)
Oct 26, 2020 38.15 38.24 37.45 37.94 10,918,396 -0.77(-2.00%)
Oct 23, 2020 38.61 39.17 38.03 38.71 12,600,870 +0.44(+1.14%)
Oct 22, 2020 36.55 38.31 36.55 38.28 13,885,169 +1.74(+4.75%)
Oct 21, 2020 36.46 36.84 36.28 36.54 10,108,592 +0.14(+0.37%)
Oct 20, 2020 35.98 37.07 35.95 36.41 13,206,331 +0.82(+2.30%)
Oct 19, 2020 36.09 36.39 35.52 35.59 10,563,315 -0.24(-0.66%)
Oct 16, 2020 35.91 36.11 35.22 35.82 8,245,758 +0.09(+0.25%)
Oct 15, 2020 34.51 35.76 34.42 35.73 7,665,197 +0.85(+2.42%)
Oct 14, 2020 35.38 35.81 34.86 34.89 12,246,313 -0.53(-1.49%)
Oct 13, 2020 36.38 36.38 35.30 35.41 11,676,877 -1.13(-3.08%)
Oct 12, 2020 36.06 36.60 35.90 36.54 8,358,302 +0.49(+1.36%)
Oct 09, 2020 36.69 36.88 35.88 36.05 14,314,180 -0.41(-1.12%)
Oct 08, 2020 36.18 36.59 35.92 36.46 8,485,599 +0.55(+1.54%)
Oct 07, 2020 35.43 36.34 35.41 35.91 10,517,972 +0.99(+2.84%)
Oct 06, 2020 35.36 36.37 34.75 34.91 19,004,320 -0.06(-0.18%)
Oct 05, 2020 34.00 35.02 33.99 34.98 15,302,278 +1.40(+4.17%)
Oct 02, 2020 31.97 33.74 31.97 33.58 10,592,731 +0.93(+2.84%)
Oct 01, 2020 32.61 32.87 32.16 32.65 9,463,162 +0.22(+0.67%)
Sep 30, 2020 32.15 32.87 32.14 32.43 9,866,752 +0.35(+1.11%)
Sep 29, 2020 32.46 32.46 31.56 32.08 5,031,667 -0.45(-1.37%)
Sep 28, 2020 31.89 32.76 31.89 32.52 6,823,320 +1.12(+3.56%)
Sep 25, 2020 30.72 31.49 30.52 31.41 6,998,674 +0.49(+1.59%)
Sep 24, 2020 30.91 31.64 30.43 30.92 7,256,953 +0.10(+0.32%)
Sep 23, 2020 31.68 32.31 30.79 30.82 7,373,956 -0.66(-2.11%)
Sep 22, 2020 32.22 32.68 31.33 31.48 9,408,295 -0.78(-2.42%)
Sep 21, 2020 33.09 33.39 31.91 32.26 13,913,499 -1.59(-4.71%)
Sep 18, 2020 34.17 34.31 33.68 33.85 9,578,348 -0.25(-0.74%)
Sep 17, 2020 33.75 34.27 33.61 34.11 6,388,863 -0.19(-0.55%)
Sep 16, 2020 33.99 34.84 33.66 34.29 8,295,334 +0.36(+1.06%)
Sep 15, 2020 34.71 34.74 33.82 33.93 8,086,311 -0.65(-1.87%)
Sep 14, 2020 33.97 34.88 33.77 34.58 8,834,468 +0.84(+2.48%)
Sep 11, 2020 33.66 33.90 33.29 33.75 8,609,962 +0.18(+0.54%)
Sep 10, 2020 34.47 34.60 33.54 33.57 12,168,480 -0.63(-1.84%)
Sep 09, 2020 34.68 34.74 33.84 34.20 9,304,288 -0.22(-0.63%)
Sep 08, 2020 35.47 35.55 34.18 34.41 11,928,316 -1.45(-4.04%)
Sep 04, 2020 35.94 36.43 35.23 35.86 14,348,307 +0.74(+2.10%)
Sep 03, 2020 35.21 36.60 34.98 35.12 14,077,460 +0.03(+0.08%)
Sep 02, 2020 34.91 35.27 34.55 35.10 7,580,359 +0.26(+0.75%)
Sep 01, 2020 34.71 35.21 34.20 34.84 9,714,315 +0.04(+0.10%)
Aug 31, 2020 35.41 35.41 34.79 34.80 7,946,733 -0.61(-1.73%)
Aug 28, 2020 35.81 35.86 35.17 35.41 7,315,263 -0.03(-0.08%)
Aug 27, 2020 34.72 35.81 34.72 35.44 8,820,348 +0.70(+2.02%)
Aug 26, 2020 35.60 35.60 34.74 34.74 7,318,601 -0.84(-2.35%)
Aug 25, 2020 35.88 36.22 35.13 35.57 7,807,441 +0.12(+0.33%)
Aug 24, 2020 34.39 35.46 34.00 35.46 11,873,229 +1.44(+4.23%)
Aug 21, 2020 34.15 34.52 33.75 34.02 6,911,537 -0.26(-0.76%)
Aug 20, 2020 34.54 34.70 34.12 34.28 8,246,057 -0.77(-2.21%)
Aug 19, 2020 34.94 35.59 34.68 35.05 7,696,828 +0.22(+0.62%)
Aug 18, 2020 35.91 35.98 34.77 34.84 10,859,579 -1.09(-3.03%)
Aug 17, 2020 36.36 36.52 35.69 35.92 6,699,552 -0.66(-1.80%)
Aug 14, 2020 35.97 36.90 35.61 36.58 8,987,587 +0.48(+1.32%)
Aug 13, 2020 36.38 36.70 36.01 36.10 9,156,602 -0.73(-1.98%)
Aug 12, 2020 37.85 37.96 36.13 36.83 12,470,728 -0.24(-0.66%)
Aug 11, 2020 37.28 38.02 36.89 37.08 13,043,761 +0.71(+1.96%)
Aug 10, 2020 35.88 36.99 35.82 36.37 13,982,122 +0.67(+1.87%)
Aug 07, 2020 33.99 35.70 33.71 35.70 8,602,631 +1.51(+4.42%)
Aug 06, 2020 34.22 34.60 33.99 34.19 5,294,333 -0.21(-0.60%)
Aug 05, 2020 33.93 34.47 33.74 34.39 8,400,635 +0.84(+2.50%)
Aug 04, 2020 33.65 33.75 33.22 33.56 7,041,093 -0.18(-0.53%)
Aug 03, 2020 34.01 34.12 33.39 33.74 6,305,236 -0.10(-0.29%)
Jul 31, 2020 34.02 34.03 33.13 33.84 9,717,958 -0.32(-0.95%)
Jul 30, 2020 33.92 34.20 33.20 34.16 8,540,873 -0.62(-1.79%)
Jul 29, 2020 33.62 34.84 33.39 34.78 7,687,649 +1.16(+3.45%)
Jul 28, 2020 33.62 34.07 33.52 33.62 5,236,692 -0.18(-0.53%)
Jul 27, 2020 34.47 34.47 33.58 33.80 9,194,572 -0.84(-2.42%)
Jul 24, 2020 34.87 35.38 34.59 34.64 12,727,519 -0.21(-0.59%)
Jul 23, 2020 33.89 35.09 33.84 34.84 12,394,399 +0.95(+2.79%)
Jul 22, 2020 33.93 34.26 33.50 33.90 10,903,678 -0.41(-1.18%)
Jul 21, 2020 32.85 34.36 32.79 34.30 13,374,560 +1.86(+5.75%)
Jul 20, 2020 32.79 33.03 32.30 32.44 9,602,230 -0.59(-1.80%)
Jul 17, 2020 33.84 34.10 32.96 33.03 14,271,783 -0.86(-2.52%)
Jul 16, 2020 33.59 34.58 33.22 33.89 9,473,519 -0.09(-0.26%)
Jul 15, 2020 33.09 34.18 32.92 33.98 13,508,103 +1.90(+5.92%)
Jul 14, 2020 32.52 32.76 31.63 32.08 17,741,582 -0.68(-2.09%)
Jul 13, 2020 32.85 33.38 31.89 32.76 14,039,046 +0.46(+1.42%)
Jul 10, 2020 30.84 32.33 30.81 32.31 10,763,313 +1.52(+4.94%)
Jul 09, 2020 31.94 32.10 30.60 30.78 11,501,853 -1.32(-4.12%)
Jul 08, 2020 32.10 32.64 31.43 32.11 12,680,319 -0.05(-0.14%)
Jul 07, 2020 32.97 33.12 32.01 32.15 10,784,847 -1.16(-3.49%)
Jul 06, 2020 33.81 34.47 32.96 33.31 10,314,306 +0.35(+1.07%)
Jul 02, 2020 34.08 34.60 32.85 32.96 11,448,925 -0.16(-0.49%)
Jul 01, 2020 34.72 34.77 33.03 33.12 10,442,553 -1.44(-4.17%)
Jun 30, 2020 33.49 34.77 33.29 34.56 8,550,017 +0.86(+2.54%)
Jun 29, 2020 32.76 34.09 32.61 33.71 13,527,756 +1.39(+4.29%)
Jun 26, 2020 33.66 33.68 32.19 32.32 15,689,209 -2.10(-6.09%)
Jun 25, 2020 33.03 34.47 32.87 34.42 11,576,228 +1.11(+3.32%)
Jun 24, 2020 34.63 34.67 33.09 33.31 14,456,394 -1.85(-5.25%)
Jun 23, 2020 36.27 36.56 35.13 35.16 9,491,514 -0.38(-1.06%)
Jun 22, 2020 35.25 35.92 34.84 35.54 7,156,919 -0.05(-0.14%)
Jun 19, 2020 36.71 36.85 34.79 35.59 13,633,955 -0.38(-1.07%)
Jun 18, 2020 35.28 36.60 35.16 35.97 7,707,162 +0.16(+0.45%)
Jun 17, 2020 37.07 37.15 35.71 35.81 10,106,390 -1.13(-3.07%)
Jun 16, 2020 37.48 37.70 35.86 36.94 19,463,040 +1.28(+3.58%)
Jun 15, 2020 33.60 35.98 33.43 35.67 16,475,498 +0.51(+1.45%)
Jun 12, 2020 35.65 35.91 33.88 35.16 20,167,590 +1.24(+3.66%)
Jun 11, 2020 34.92 35.55 33.79 33.92 17,281,168 -3.48(-9.31%)
Jun 10, 2020 39.92 39.95 37.33 37.40 21,253,740 -2.67(-6.66%)
Jun 09, 2020 40.01 40.69 39.28 40.07 13,341,146 -1.00(-2.43%)
Jun 08, 2020 41.02 41.47 40.19 41.07 14,012,485 +1.31(+3.30%)
Jun 05, 2020 40.93 41.16 39.46 39.76 23,030,938 +2.18(+5.79%)
Jun 04, 2020 36.11 37.62 35.70 37.58 15,603,113 +1.30(+3.59%)
Jun 03, 2020 35.28 36.68 35.20 36.28 17,267,062 +1.98(+5.78%)
Jun 02, 2020 34.98 35.24 33.97 34.29 14,664,346 -0.11(-0.31%)
Jun 01, 2020 34.26 34.95 33.87 34.40 10,171,489 +0.33(+0.97%)
May 29, 2020 34.37 34.61 33.64 34.07 14,959,957 -0.86(-2.45%)
May 28, 2020 36.89 36.89 34.73 34.93 17,082,550 -1.31(-3.62%)
May 27, 2020 35.48 36.29 34.51 36.24 18,947,734 +2.45(+7.24%)
May 26, 2020 32.59 34.20 32.54 33.79 17,221,904 +2.62(+8.42%)
May 22, 2020 31.61 31.94 30.82 31.17 11,305,021 -0.33(-1.05%)
May 21, 2020 31.48 32.08 31.35 31.50 11,524,606 -0.12(-0.37%)
May 20, 2020 30.76 31.76 30.72 31.62 11,283,893 +1.53(+5.10%)
May 19, 2020 31.22 31.34 30.05 30.08 13,511,146 -1.37(-4.34%)
May 18, 2020 30.00 31.68 29.93 31.45 17,792,612 +2.86(+9.99%)
May 15, 2020 28.58 29.01 28.23 28.59 13,008,551 -0.32(-1.11%)
May 14, 2020 27.30 29.14 26.52 28.91 15,311,471 +0.89(+3.18%)
May 13, 2020 29.40 29.44 27.49 28.02 13,658,639 -1.60(-5.39%)
May 12, 2020 31.50 31.55 29.56 29.62 13,492,841 -1.60(-5.12%)
May 11, 2020 32.06 32.07 30.88 31.22 14,081,157 -1.39(-4.27%)
May 08, 2020 31.76 32.73 31.72 32.61 9,130,728 +1.54(+4.97%)
May 07, 2020 31.10 32.13 30.91 31.06 12,554,233 +0.41(+1.34%)
May 06, 2020 31.88 32.07 30.53 30.65 9,773,002 -0.83(-2.64%)
May 05, 2020 32.74 33.27 31.37 31.48 9,899,486 -0.62(-1.92%)
May 04, 2020 31.82 32.18 31.28 32.10 7,511,783 -0.32(-0.99%)
May 01, 2020 33.11 33.21 31.95 32.42 9,236,849 -1.61(-4.72%)
Apr 30, 2020 34.76 34.82 33.59 34.03 8,402,206 -1.43(-4.03%)
Apr 29, 2020 34.72 36.02 34.41 35.45 12,502,556 +1.92(+5.72%)
Apr 28, 2020 33.82 34.55 33.20 33.54 11,554,787 +0.83(+2.54%)
Apr 27, 2020 31.12 33.00 30.87 32.71 11,236,420 +2.03(+6.63%)
Apr 24, 2020 30.12 30.96 29.78 30.67 6,647,375 +0.83(+2.78%)
Apr 23, 2020 29.48 30.47 29.48 29.84 8,518,717 +0.54(+1.86%)
Apr 22, 2020 30.17 30.57 29.16 29.30 8,849,705 -0.12(-0.42%)
Apr 21, 2020 29.24 29.98 28.98 29.42 12,625,736 -0.84(-2.77%)
Apr 20, 2020 29.59 31.07 29.14 30.26 16,067,296 -0.07(-0.24%)
Apr 17, 2020 29.34 30.51 29.12 30.33 15,861,364 +2.52(+9.05%)
Apr 16, 2020 28.98 29.01 27.32 27.82 16,111,687 -1.06(-3.68%)
Apr 15, 2020 29.78 29.78 28.77 28.88 12,743,904 -2.09(-6.74%)
Apr 14, 2020 32.46 32.56 30.37 30.97 16,719,355 -0.51(-1.62%)
Apr 13, 2020 33.46 33.46 31.16 31.47 9,968,378 -1.88(-5.64%)
Apr 09, 2020 31.99 33.52 31.97 33.36 19,019,988 +2.45(+7.91%)
Apr 08, 2020 29.85 31.10 29.42 30.91 12,109,796 +1.56(+5.32%)
Apr 07, 2020 30.11 30.94 29.14 29.35 13,057,710 +0.81(+2.85%)
Apr 06, 2020 27.63 28.75 27.62 28.54 12,054,232 +2.20(+8.33%)
Apr 03, 2020 27.70 27.90 26.00 26.34 7,748,697 -1.37(-4.93%)
Apr 02, 2020 27.03 28.54 26.89 27.71 9,559,067 +0.51(+1.87%)
Apr 01, 2020 27.52 27.76 26.91 27.20 10,219,994 -1.88(-6.47%)
Mar 31, 2020 29.44 29.98 28.52 29.08 8,672,614 -0.62(-2.07%)
Mar 30, 2020 29.73 29.90 28.70 29.70 11,519,496 -0.04(-0.15%)
Mar 27, 2020 29.57 30.69 28.98 29.74 8,974,741 -1.00(-3.25%)
Mar 26, 2020 28.57 30.99 28.24 30.74 13,725,920 +2.43(+8.57%)
Mar 25, 2020 28.66 29.42 27.03 28.32 15,545,459 +0.30(+1.08%)
Mar 24, 2020 26.66 28.07 26.54 28.01 9,615,589 +2.91(+11.59%)
Mar 23, 2020 27.20 27.20 24.33 25.10 14,916,973 -2.10(-7.72%)
Mar 20, 2020 29.25 29.71 27.11 27.20 17,455,844 -1.92(-6.61%)
Mar 19, 2020 27.34 29.71 25.79 29.13 11,677,321 +1.47(+5.33%)
Mar 18, 2020 28.84 29.65 26.81 27.65 11,368,123 -3.20(-10.38%)
Mar 17, 2020 29.36 31.19 27.88 30.86 10,509,173 +2.17(+7.57%)
Mar 16, 2020 28.58 30.45 27.21 28.69 9,908,855 -4.54(-13.66%)
Mar 13, 2020 32.14 33.26 30.59 33.22 13,284,972 +3.35(+11.20%)
Mar 12, 2020 29.96 32.79 28.99 29.88 21,001,196 -2.74(-8.39%)
Mar 11, 2020 33.83 34.29 32.14 32.61 16,048,719 -2.44(-6.95%)
Mar 10, 2020 34.27 35.15 32.76 35.05 16,939,168 +2.31(+7.06%)
Mar 09, 2020 35.11 35.63 32.60 32.74 13,457,548 -6.00(-15.49%)
Mar 06, 2020 38.93 39.97 37.98 38.74 11,252,504 -1.77(-4.38%)
Mar 05, 2020 41.52 41.52 40.00 40.51 13,003,941 -2.24(-5.24%)
Mar 04, 2020 42.61 42.86 41.30 42.75 13,863,342 +0.75(+1.79%)
Mar 03, 2020 43.78 44.26 41.53 42.00 17,948,774 -1.82(-4.15%)
Mar 02, 2020 41.85 43.85 41.40 43.82 10,267,431 +1.89(+4.50%)
Feb 28, 2020 41.88 42.60 40.97 41.93 15,661,076 -1.25(-2.90%)
Feb 27, 2020 43.95 45.18 43.17 43.19 15,579,086 -1.82(-4.04%)
Feb 26, 2020 45.96 46.32 44.94 45.00 9,621,369 -0.76(-1.66%)
Feb 25, 2020 47.66 47.71 45.59 45.76 13,369,401 -1.84(-3.86%)
Feb 24, 2020 47.79 47.89 47.25 47.60 10,546,458 -1.52(-3.09%)
Feb 21, 2020 49.51 49.55 48.80 49.12 10,903,770 -0.68(-1.36%)
Feb 20, 2020 49.14 50.01 49.14 49.80 8,845,036 +0.44(+0.89%)
Feb 19, 2020 49.14 49.47 48.97 49.36 6,090,376 +0.41(+0.83%)
Feb 18, 2020 49.36 49.61 48.65 48.95 8,396,132 -0.67(-1.35%)
Feb 14, 2020 49.91 50.05 49.47 49.62 5,977,988 -0.33(-0.65%)
Feb 13, 2020 49.44 50.00 49.42 49.95 9,634,265 +0.24(+0.48%)
Feb 12, 2020 49.92 50.10 49.52 49.71 4,997,484 +0.13(+0.27%)
Feb 11, 2020 49.52 49.94 49.39 49.58 5,659,763 +0.38(+0.77%)
Feb 10, 2020 48.95 49.20 48.86 49.20 3,479,421 -0.04(-0.09%)
Feb 07, 2020 49.32 49.48 49.08 49.24 6,309,954 -0.49(-0.98%)
Feb 06, 2020 50.52 50.63 49.68 49.73 6,580,123 -0.52(-1.04%)
Feb 05, 2020 49.71 50.34 49.71 50.25 10,827,525 +1.10(+2.24%)
Feb 04, 2020 49.29 49.52 49.07 49.14 12,523,428 +0.68(+1.40%)
Feb 03, 2020 48.13 48.69 48.11 48.46 9,451,026 +0.64(+1.33%)
Jan 31, 2020 48.38 48.46 47.71 47.83 10,051,649 -0.98(-2.01%)
Jan 30, 2020 47.91 48.84 47.72 48.81 6,979,227 +0.49(+1.00%)
Jan 29, 2020 49.03 49.23 48.29 48.32 6,565,260 -0.60(-1.23%)
Jan 28, 2020 48.90 49.28 48.63 48.92 6,650,726 +0.42(+0.87%)
Jan 27, 2020 48.34 48.92 48.22 48.50 9,760,478 -0.86(-1.73%)
Jan 24, 2020 50.22 50.31 48.87 49.36 11,349,827 -0.90(-1.79%)
Jan 23, 2020 49.99 50.34 49.48 50.26 6,217,033 +0.08(+0.16%)
Jan 22, 2020 50.20 50.34 50.00 50.18 4,822,691 +0.04(+0.09%)
Jan 21, 2020 50.43 50.67 50.12 50.13 5,696,513 -0.65(-1.29%)
Jan 17, 2020 51.11 51.15 50.70 50.79 9,531,494 +0.11(+0.23%)
Jan 16, 2020 50.22 50.73 50.21 50.67 8,346,154 +0.71(+1.43%)
Jan 15, 2020 50.17 50.35 49.72 49.96 11,767,064 -0.64(-1.26%)
Jan 14, 2020 50.47 50.92 50.30 50.59 5,122,940 +0.09(+0.17%)
Jan 13, 2020 50.33 50.52 50.02 50.50 4,110,650 +0.26(+0.51%)
Jan 10, 2020 50.72 50.77 50.13 50.25 9,208,026 -0.54(-1.06%)
Jan 09, 2020 50.87 50.97 50.60 50.79 6,398,825 +0.18(+0.35%)
Jan 08, 2020 50.24 50.83 50.23 50.61 5,672,634 +0.37(+0.74%)
Jan 07, 2020 50.45 50.49 50.01 50.24 5,238,589 -0.32(-0.63%)
Jan 06, 2020 50.63 50.70 50.11 50.56 6,160,050 -0.44(-0.87%)
Jan 03, 2020 50.85 51.20 50.53 51.00 7,200,596 -0.56(-1.08%)
Jan 02, 2020 51.60 51.61 50.99 51.55 4,318,231 +0.14(+0.27%)
Dec 31, 2019 51.30 51.62 51.22 51.41 2,872,353 +0.15(+0.29%)
Dec 30, 2019 51.64 51.64 51.26 51.26 4,682,224 -0.03(-0.05%)
Dec 27, 2019 51.67 51.67 51.24 51.29 2,465,949 -0.34(-0.67%)
Dec 26, 2019 51.62 51.74 51.43 51.63 1,526,911 +0.11(+0.21%)
Dec 24, 2019 51.50 51.65 51.32 51.53 2,285,351 +0.12(+0.24%)
Dec 23, 2019 51.75 51.90 51.33 51.40 2,926,005 -0.31(-0.60%)
Dec 20, 2019 51.92 52.04 51.58 51.71 6,988,727 +0.07(+0.13%)
Dec 19, 2019 51.73 51.80 51.53 51.65 5,259,141 -0.08(-0.15%)
Dec 18, 2019 51.99 52.09 51.63 51.73 4,282,213 -0.22(-0.42%)
Dec 17, 2019 51.37 52.02 51.30 51.95 8,377,773 +0.54(+1.04%)
Dec 16, 2019 51.57 51.82 51.35 51.41 9,655,650 +0.36(+0.70%)
Dec 13, 2019 51.31 51.77 50.71 51.05 8,845,888 -0.69(-1.34%)
Dec 12, 2019 49.93 51.59 49.93 51.74 8,327,320 +1.82(+3.65%)
Dec 11, 2019 50.02 50.27 49.80 49.92 3,228,742 -0.13(-0.26%)
Dec 10, 2019 49.80 50.21 49.70 50.05 4,334,542 +0.12(+0.25%)
Dec 09, 2019 49.70 50.12 49.69 49.93 5,971,392 +0.02(+0.04%)
Dec 06, 2019 50.15 50.24 49.85 49.91 7,788,148 +0.70(+1.43%)
Dec 05, 2019 49.23 49.37 49.02 49.21 5,558,131 +0.20(+0.41%)
Dec 04, 2019 48.55 49.22 48.50 49.01 5,797,162 +0.66(+1.36%)
Dec 03, 2019 48.29 48.41 47.91 48.35 8,134,275 -0.68(-1.38%)
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.