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

50.16 +0.14 (+0.28%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.96 31.05 31.05 31.05 1,332,525 +0.17(+0.54%)
Aug 28, 2014 31.05 31.07 30.78 30.88 3,030,841 -0.25(-0.79%)
Aug 27, 2014 31.35 31.42 31.11 31.13 1,491,881 -0.20(-0.64%)
Aug 26, 2014 31.11 31.38 31.01 31.33 3,428,973 +0.22(+0.72%)
Aug 25, 2014 31.24 31.30 31.01 31.11 3,099,968 +0.04(+0.13%)
Aug 22, 2014 30.99 31.21 30.86 31.07 3,018,604 +0.07(+0.23%)
Aug 21, 2014 30.67 31.11 30.41 31.00 3,038,768 +0.37(+1.22%)
Aug 20, 2014 30.68 30.71 30.45 30.62 2,729,806 -0.06(-0.18%)
Aug 19, 2014 30.73 30.80 30.60 30.68 1,611,097 +0.02(+0.08%)
Aug 18, 2014 30.37 30.71 30.37 30.65 1,446,599 +0.51(+1.69%)
Aug 15, 2014 30.47 30.56 29.94 30.14 5,065,581 -0.17(-0.55%)
Aug 14, 2014 30.40 30.56 30.31 30.31 3,635,165 -0.07(-0.24%)
Aug 13, 2014 30.22 30.49 30.22 30.38 1,779,125 +0.23(+0.77%)
Aug 12, 2014 30.17 30.37 30.00 30.15 2,113,059 -0.10(-0.34%)
Aug 11, 2014 30.37 30.47 30.11 30.25 2,638,749 +0.10(+0.32%)
Aug 08, 2014 30.10 30.17 29.94 30.16 3,127,506 +0.18(+0.58%)
Aug 07, 2014 30.37 30.41 29.87 29.98 3,414,312 -0.27(-0.90%)
Aug 06, 2014 29.83 30.39 29.83 30.25 4,779,235 +0.17(+0.56%)
Aug 05, 2014 29.99 30.33 29.94 30.09 4,525,330 -0.04(-0.13%)
Aug 04, 2014 30.25 30.39 29.84 30.13 4,256,348 -0.06(-0.18%)
Aug 01, 2014 30.50 30.68 30.03 30.18 2,618,592 -0.45(-1.48%)
Jul 31, 2014 30.80 31.12 30.62 30.64 3,821,721 -0.51(-1.64%)
Jul 30, 2014 31.09 31.35 30.92 31.15 4,078,969 +0.29(+0.93%)
Jul 29, 2014 30.83 31.08 30.83 30.86 1,793,076 +0.02(+0.05%)
Jul 28, 2014 31.25 31.31 30.71 30.84 4,829,531 -0.34(-1.10%)
Jul 25, 2014 31.01 31.26 30.93 31.19 2,686,193 +0.02(+0.08%)
Jul 24, 2014 30.92 31.26 30.87 31.16 5,048,856 +0.37(+1.22%)
Jul 23, 2014 30.80 30.86 30.60 30.79 4,809,491 -0.01(-0.03%)
Jul 22, 2014 31.04 31.19 30.75 30.80 3,833,206 -0.13(-0.41%)
Jul 21, 2014 30.96 31.02 30.72 30.92 2,723,353 -0.13(-0.41%)
Jul 18, 2014 30.84 31.23 30.73 31.05 4,206,597 +0.30(+0.96%)
Jul 17, 2014 31.35 31.39 30.64 30.76 5,771,063 -0.73(-2.33%)
Jul 16, 2014 32.09 32.10 31.44 31.49 2,590,578 -0.49(-1.55%)
Jul 15, 2014 31.79 32.04 31.66 31.98 3,452,169 +0.28(+0.88%)
Jul 14, 2014 31.89 32.03 31.65 31.70 2,663,715 +0.03(+0.10%)
Jul 11, 2014 31.62 31.80 31.37 31.67 3,188,993 -0.05(-0.15%)
Jul 10, 2014 31.51 31.93 31.39 31.72 2,921,775 -0.31(-0.97%)
Jul 09, 2014 32.14 32.30 32.01 32.03 2,816,049 +0.03(+0.10%)
Jul 08, 2014 32.35 32.48 31.93 32.00 4,128,994 -0.46(-1.42%)
Jul 07, 2014 32.71 32.71 32.41 32.46 2,245,944 -0.33(-1.02%)
Jul 03, 2014 32.53 32.80 32.80 32.80 2,540,365 +0.55(+1.69%)
Jul 02, 2014 32.62 32.71 32.21 32.25 3,280,122 -0.30(-0.92%)
Jul 01, 2014 32.25 32.92 32.15 32.55 4,138,787 +0.41(+1.26%)
Jun 30, 2014 32.06 32.19 31.83 32.14 2,929,971 -0.01(-0.02%)
Jun 27, 2014 31.90 32.19 31.87 32.15 2,283,832 +0.12(+0.37%)
Jun 26, 2014 31.90 32.06 31.51 32.03 2,454,152 +0.05(+0.15%)
Jun 25, 2014 31.62 32.03 31.25 31.98 3,824,467 +0.22(+0.70%)
Jun 24, 2014 31.95 32.37 31.74 31.76 4,029,221 -0.28(-0.87%)
Jun 23, 2014 32.20 32.29 31.97 32.04 1,394,913 -0.19(-0.59%)
Jun 20, 2014 32.16 32.36 32.06 32.23 2,474,409 +0.17(+0.51%)
Jun 19, 2014 32.33 32.33 31.92 32.07 3,705,168 -0.16(-0.49%)
Jun 18, 2014 32.07 32.30 31.82 32.22 6,621,264 +0.21(+0.67%)
Jun 17, 2014 31.34 32.18 31.34 32.01 3,026,123 +0.57(+1.82%)
Jun 16, 2014 31.58 31.59 31.26 31.44 3,602,467 -0.18(-0.58%)
Jun 13, 2014 31.79 32.07 31.53 31.62 3,996,731 -0.08(-0.25%)
Jun 12, 2014 31.85 31.95 31.55 31.70 3,867,302 -0.12(-0.37%)
Jun 11, 2014 32.03 32.09 31.73 31.82 1,939,255 -0.38(-1.18%)
Jun 10, 2014 32.30 32.30 32.03 32.20 3,247,276 +0.36(+1.12%)
Jun 06, 2014 31.66 31.99 31.57 31.84 3,724,451 +0.33(+1.03%)
Jun 05, 2014 31.05 31.61 30.77 31.52 4,516,911 +0.60(+1.93%)
Jun 04, 2014 30.81 31.03 30.80 30.92 3,693,383 +0.07(+0.23%)
Jun 03, 2014 30.70 31.10 30.63 30.85 5,073,627 +0.10(+0.34%)
Jun 02, 2014 30.51 30.79 30.17 30.75 5,457,854 +0.35(+1.15%)
May 30, 2014 30.41 30.68 30.34 30.40 3,015,743 -0.02(-0.05%)
May 29, 2014 30.47 30.53 30.27 30.41 4,409,499 -0.02(-0.05%)
May 28, 2014 30.49 30.57 30.22 30.43 3,554,497 -0.21(-0.70%)
May 27, 2014 30.34 30.82 30.34 30.64 4,413,505 +0.37(+1.21%)
May 23, 2014 30.12 30.28 30.28 30.28 1,668,827 +0.14(+0.46%)
May 22, 2014 29.95 30.22 29.92 30.14 1,636,334 +0.15(+0.52%)
May 21, 2014 29.96 30.21 29.73 29.99 2,692,094 +0.21(+0.69%)
May 20, 2014 30.03 30.07 29.57 29.78 4,457,189 -0.31(-1.03%)
May 19, 2014 29.47 30.10 29.47 30.09 3,525,547 +0.48(+1.61%)
May 16, 2014 29.60 29.68 29.33 29.61 2,567,299 -0.06(-0.21%)
May 15, 2014 29.68 29.72 29.05 29.68 6,941,710 -0.16(-0.53%)
May 14, 2014 30.43 30.45 29.75 29.84 3,778,829 -0.68(-2.24%)
May 13, 2014 30.93 30.93 30.51 30.52 3,404,170 -0.40(-1.28%)
May 12, 2014 30.45 30.99 30.36 30.91 5,532,359 +0.57(+1.88%)
May 09, 2014 30.06 30.34 29.84 30.34 2,102,594 +0.26(+0.87%)
May 08, 2014 30.11 30.52 30.00 30.08 3,663,331 -0.13(-0.45%)
May 07, 2014 29.94 30.22 29.64 30.22 3,575,972 +0.30(+1.01%)
May 06, 2014 30.28 30.44 29.90 29.91 4,490,394 -0.44(-1.46%)
May 05, 2014 30.38 30.48 30.09 30.36 1,520,729 -0.25(-0.80%)
May 02, 2014 30.57 31.11 30.49 30.61 3,916,428 +0.16(+0.52%)
May 01, 2014 30.53 30.74 30.11 30.45 3,277,299 -0.11(-0.36%)
Apr 30, 2014 30.30 30.61 30.09 30.56 3,904,729 +0.19(+0.63%)
Apr 29, 2014 30.59 30.82 30.32 30.37 3,637,009 -0.19(-0.62%)
Apr 28, 2014 30.93 31.00 30.30 30.56 4,799,704 -0.23(-0.75%)
Apr 25, 2014 31.08 31.12 30.75 30.79 2,602,437 -0.40(-1.30%)
Apr 24, 2014 31.82 31.82 31.14 31.19 3,179,827 -0.57(-1.80%)
Apr 23, 2014 31.61 31.87 31.55 31.76 2,287,194 +0.08(+0.25%)
Apr 22, 2014 31.49 31.97 31.35 31.68 3,253,429 +0.20(+0.63%)
Apr 21, 2014 31.60 31.77 31.38 31.49 2,223,506 -0.15(-0.48%)
Apr 17, 2014 31.38 31.64 31.64 31.64 7,404,739 +0.24(+0.76%)
Apr 16, 2014 31.47 31.47 31.17 31.40 3,181,327 +0.16(+0.51%)
Apr 15, 2014 31.01 31.46 30.78 31.24 5,415,176 +0.07(+0.23%)
Apr 14, 2014 31.38 31.49 30.84 31.17 2,316,971 +0.11(+0.36%)
Apr 11, 2014 31.12 31.38 30.78 31.06 4,793,337 -0.25(-0.81%)
Apr 10, 2014 32.22 32.27 31.22 31.31 7,611,232 -0.96(-2.98%)
Apr 09, 2014 32.49 32.49 32.12 32.27 3,792,034 -0.11(-0.34%)
Apr 08, 2014 32.45 32.77 32.26 32.38 4,216,721 -0.06(-0.20%)
Apr 07, 2014 32.60 32.69 32.21 32.45 6,056,729 -0.28(-0.85%)
Apr 04, 2014 33.65 33.73 32.65 32.73 7,339,576 -0.75(-2.23%)
Apr 03, 2014 33.44 33.56 33.22 33.47 3,100,417 +0.04(+0.12%)
Apr 02, 2014 33.57 33.63 33.25 33.43 3,698,307 -0.03(-0.09%)
Apr 01, 2014 32.99 33.56 32.73 33.46 6,857,988 +0.61(+1.86%)
Mar 31, 2014 32.36 32.92 32.36 32.85 2,672,827 +0.61(+1.90%)
Mar 28, 2014 32.16 32.69 32.05 32.24 3,481,594 +0.12(+0.37%)
Mar 27, 2014 32.76 32.90 32.12 32.12 4,843,527 -0.64(-1.94%)
Mar 26, 2014 33.38 33.40 32.75 32.76 4,705,319 -0.44(-1.34%)
Mar 25, 2014 33.41 33.44 33.06 33.20 3,597,157 -0.02(-0.07%)
Mar 24, 2014 33.50 33.69 33.08 33.23 4,409,365 -0.13(-0.40%)
Mar 21, 2014 33.62 33.97 33.29 33.36 6,155,609 -0.26(-0.78%)
Mar 20, 2014 32.90 33.67 32.88 33.62 10,238,917 +0.67(+2.04%)
Mar 19, 2014 32.79 33.27 32.57 32.95 6,240,567 +0.21(+0.65%)
Mar 18, 2014 32.59 32.82 32.51 32.74 1,695,169 +0.15(+0.46%)
Mar 17, 2014 32.45 32.78 32.44 32.59 2,697,213 +0.21(+0.66%)
Mar 14, 2014 32.06 32.59 32.06 32.37 3,537,041 +0.08(+0.25%)
Mar 13, 2014 32.53 32.64 32.09 32.29 4,104,587 -0.15(-0.46%)
Mar 12, 2014 32.39 32.45 32.02 32.44 4,320,013 -0.08(-0.24%)
Mar 11, 2014 32.62 32.66 32.29 32.52 7,163,735 -0.12(-0.36%)
Mar 10, 2014 32.57 32.70 32.40 32.64 2,649,031 +0.04(+0.12%)
Mar 07, 2014 32.40 32.83 32.33 32.60 5,421,292 +0.36(+1.10%)
Mar 06, 2014 32.06 32.33 32.00 32.25 3,289,827 +0.21(+0.67%)
Mar 05, 2014 32.02 32.11 31.87 32.03 2,229,416 -0.02(-0.07%)
Mar 04, 2014 31.61 32.20 31.61 32.06 3,380,376 +0.72(+2.30%)
Mar 03, 2014 31.14 31.35 31.03 31.34 3,958,271 -0.25(-0.78%)
Feb 28, 2014 31.18 31.80 31.18 31.58 6,106,587 +0.39(+1.24%)
Feb 27, 2014 30.96 31.22 30.82 31.19 2,286,137 +0.19(+0.61%)
Feb 26, 2014 30.60 31.10 30.60 31.00 4,291,491 +0.40(+1.29%)
Feb 25, 2014 30.74 30.81 30.56 30.61 2,196,621 -0.17(-0.57%)
Feb 24, 2014 30.38 30.90 30.20 30.78 5,810,222 +0.58(+1.91%)
Feb 21, 2014 30.04 30.30 30.00 30.20 9,417,740 +0.25(+0.82%)
Feb 20, 2014 30.03 30.13 29.63 29.96 13,149,369 +0.01(+0.03%)
Feb 19, 2014 30.71 30.79 29.85 29.95 13,606,237 -0.86(-2.80%)
Feb 18, 2014 30.80 30.96 30.59 30.81 1,201,573 +0.09(+0.31%)
Feb 14, 2014 30.38 30.72 30.72 30.72 1,999,762 +0.21(+0.70%)
Feb 13, 2014 30.15 30.54 30.06 30.50 1,911,845 +0.10(+0.31%)
Feb 12, 2014 30.61 30.91 30.29 30.41 4,202,223 -0.06(-0.18%)
Feb 11, 2014 30.05 30.52 30.00 30.46 5,525,509 +0.44(+1.45%)
Feb 10, 2014 30.02 30.15 29.70 30.03 2,675,013 +0.02(+0.05%)
Feb 07, 2014 30.11 30.23 29.75 30.01 3,327,375 +0.05(+0.16%)
Feb 06, 2014 29.63 29.97 29.52 29.97 3,732,219 +0.33(+1.12%)
Feb 05, 2014 29.59 29.74 29.42 29.63 2,325,968 -0.09(-0.29%)
Feb 04, 2014 29.32 29.90 29.14 29.72 5,014,225 +0.55(+1.90%)
Feb 03, 2014 30.21 30.38 29.15 29.17 7,042,440 -1.12(-3.69%)
Jan 31, 2014 30.40 30.69 30.28 30.28 4,526,000 -0.59(-1.92%)
Jan 30, 2014 30.71 31.00 30.49 30.88 4,192,696 +0.34(+1.12%)
Jan 29, 2014 30.87 31.01 30.48 30.54 5,888,552 -0.59(-1.88%)
Jan 28, 2014 31.13 31.36 30.97 31.12 3,370,859 +0.03(+0.10%)
Jan 27, 2014 31.55 31.70 31.07 31.09 5,578,798 -0.46(-1.46%)
Jan 24, 2014 31.87 32.02 31.45 31.55 3,429,235 -0.58(-1.80%)
Jan 23, 2014 32.42 32.42 31.86 32.13 4,674,420 -0.47(-1.43%)
Jan 22, 2014 32.43 32.65 32.34 32.59 2,496,962 +0.21(+0.64%)
Jan 21, 2014 31.94 32.42 31.94 32.39 6,212,309 +0.67(+2.12%)
Jan 17, 2014 31.52 31.72 31.72 31.72 4,613,399 +0.11(+0.35%)
Jan 16, 2014 31.76 31.86 31.45 31.60 5,673,089 -0.26(-0.82%)
Jan 15, 2014 31.72 32.09 31.72 31.87 4,024,791 +0.14(+0.45%)
Jan 14, 2014 31.68 31.79 31.47 31.72 2,896,960 +0.11(+0.35%)
Jan 13, 2014 31.93 32.05 31.43 31.61 5,182,497 -0.36(-1.11%)
Jan 10, 2014 31.94 31.99 31.72 31.97 2,691,123 -0.05(-0.15%)
Jan 09, 2014 31.89 32.09 31.84 32.02 2,401,473 +0.24(+0.75%)
Jan 08, 2014 31.78 31.86 31.63 31.78 1,858,914 +0.03(+0.10%)
Jan 07, 2014 31.55 31.99 31.52 31.75 2,759,517 +0.28(+0.88%)
Jan 06, 2014 31.83 31.94 31.46 31.47 2,810,013 -0.22(-0.70%)
Jan 03, 2014 31.70 31.83 31.57 31.69 1,486,688 +0.03(+0.10%)
Jan 02, 2014 32.06 32.08 31.61 31.66 6,840,365 -0.49(-1.53%)
Dec 31, 2013 32.13 32.15 32.15 32.15 2,006,836 +0.10(+0.32%)
Dec 30, 2013 32.22 32.22 32.01 32.05 1,139,497 -0.17(-0.52%)
Dec 27, 2013 32.30 32.39 32.09 32.21 2,344,098 -0.02(-0.05%)
Dec 26, 2013 32.37 32.43 32.18 32.23 5,595,008 -0.03(-0.10%)
Dec 24, 2013 32.29 32.46 32.24 32.26 919,911 -0.02(-0.05%)
Dec 23, 2013 31.87 32.32 31.82 32.28 6,230,480 +0.53(+1.67%)
Dec 20, 2013 31.34 31.76 31.34 31.75 3,241,393 +0.40(+1.27%)
Dec 19, 2013 31.48 31.55 31.31 31.35 3,186,285 -0.21(-0.67%)
Dec 18, 2013 31.19 31.59 30.89 31.56 4,589,661 +0.45(+1.44%)
Dec 17, 2013 31.28 31.37 30.96 31.11 3,202,278 -0.16(-0.52%)
Dec 16, 2013 30.99 31.33 30.88 31.27 3,084,328 +0.47(+1.52%)
Dec 13, 2013 30.96 31.05 30.60 30.81 3,363,180 -0.06(-0.18%)
Dec 12, 2013 30.66 31.01 30.66 30.86 2,408,586 +0.21(+0.67%)
Dec 11, 2013 31.10 31.11 30.60 30.66 3,148,493 -0.39(-1.24%)
Dec 10, 2013 31.31 31.46 30.98 31.04 2,974,487 -0.33(-1.06%)
Dec 09, 2013 31.53 31.62 31.27 31.37 3,121,553 -0.11(-0.35%)
Dec 06, 2013 31.27 31.61 31.22 31.48 3,802,443 +0.55(+1.78%)
Dec 05, 2013 30.87 31.01 30.80 30.93 1,636,675 -0.01(-0.03%)
Dec 04, 2013 30.77 31.15 30.65 30.94 2,240,108 +0.13(+0.43%)
Dec 03, 2013 31.03 31.29 30.62 30.81 4,290,976 -0.41(-1.31%)
Dec 02, 2013 31.51 31.68 31.18 31.22 2,535,033 -0.29(-0.93%)
Nov 29, 2013 31.64 31.71 31.44 31.51 1,749,621 -0.05(-0.15%)
Nov 27, 2013 31.43 31.64 31.31 31.55 3,213,146 +0.17(+0.55%)
Nov 26, 2013 31.18 31.43 31.14 31.38 3,182,290 +0.17(+0.56%)
Nov 25, 2013 31.20 31.37 31.03 31.21 3,254,083 +0.13(+0.43%)
Nov 22, 2013 30.87 31.09 30.63 31.07 2,593,074 +0.28(+0.92%)
Nov 21, 2013 30.33 30.86 30.29 30.79 2,699,298 +0.58(+1.93%)
Nov 20, 2013 30.27 30.36 30.03 30.21 1,892,777 +0.02(+0.05%)
Nov 19, 2013 30.23 30.38 30.06 30.19 2,252,109 -0.02(-0.07%)
Nov 18, 2013 30.32 30.56 30.13 30.21 3,605,531 -0.02(-0.07%)
Nov 15, 2013 30.41 30.43 30.04 30.23 3,571,492 -0.09(-0.31%)
Nov 14, 2013 30.25 30.36 30.06 30.32 2,576,470 +0.41(+1.37%)
Nov 12, 2013 30.16 30.21 29.80 29.91 2,137,016 -0.30(-0.99%)
Nov 11, 2013 30.58 30.58 30.16 30.21 3,174,684 -0.30(-0.98%)
Nov 08, 2013 29.40 30.53 29.40 30.51 11,293,036 +1.15(+3.92%)
Nov 07, 2013 29.62 29.87 29.36 29.36 1,848,558 -0.35(-1.17%)
Nov 06, 2013 29.68 29.76 29.56 29.71 1,499,722 +0.17(+0.59%)
Nov 05, 2013 29.45 29.65 29.30 29.54 1,016,944 +0.01(+0.03%)
Nov 04, 2013 29.53 29.54 29.26 29.53 1,067,150 +0.12(+0.40%)
Nov 01, 2013 29.51 29.66 29.21 29.41 2,628,151 -0.06(-0.19%)
Oct 31, 2013 29.78 29.83 29.45 29.47 2,873,811 -0.32(-1.09%)
Oct 30, 2013 29.88 29.98 29.77 29.79 3,361,518 -0.07(-0.24%)
Oct 29, 2013 29.99 30.05 29.65 29.86 2,754,178 -0.13(-0.45%)
Oct 28, 2013 29.81 30.03 29.73 29.99 2,688,092 +0.18(+0.61%)
Oct 25, 2013 29.81 29.92 29.67 29.81 1,420,770 +0.04(+0.13%)
Oct 24, 2013 29.65 29.82 29.55 29.77 3,005,467 +0.09(+0.31%)
Oct 23, 2013 29.46 29.75 29.39 29.68 2,683,582 +0.03(+0.09%)
Oct 22, 2013 29.61 29.73 29.47 29.65 5,172,410 -0.02(-0.05%)
Oct 21, 2013 29.45 29.73 29.42 29.67 2,920,325 +0.11(+0.37%)
Oct 18, 2013 29.48 29.66 29.23 29.56 3,226,313 +0.19(+0.66%)
Oct 17, 2013 29.06 29.39 28.94 29.37 4,761,532 +0.17(+0.58%)
Oct 16, 2013 28.91 29.37 28.90 29.20 7,257,915 +0.42(+1.45%)
Oct 15, 2013 28.98 29.07 28.73 28.78 3,860,651 -0.24(-0.82%)
Oct 14, 2013 28.69 29.06 28.69 29.02 2,661,689 +0.12(+0.41%)
Oct 11, 2013 28.31 28.92 28.12 28.90 6,877,002 +0.56(+1.98%)
Oct 10, 2013 28.00 28.37 27.96 28.34 2,872,989 +0.64(+2.31%)
Oct 09, 2013 27.71 27.83 27.61 27.70 3,038,199 +0.07(+0.26%)
Oct 08, 2013 27.84 27.90 27.63 27.63 4,633,852 -0.24(-0.85%)
Oct 07, 2013 28.12 28.13 27.85 27.86 3,496,692 -0.48(-1.70%)
Oct 04, 2013 28.15 28.38 28.05 28.35 2,141,230 +0.24(+0.87%)
Oct 03, 2013 28.20 28.22 27.93 28.10 2,706,016 -0.13(-0.45%)
Oct 02, 2013 28.36 28.36 28.13 28.23 4,586,715 -0.28(-1.00%)
Oct 01, 2013 27.98 28.52 27.98 28.51 5,475,892 +0.56(+2.00%)
Sep 27, 2013 27.84 28.17 27.76 27.95 2,910,690 +0.00(+0.00%)
Sep 26, 2013 28.09 28.24 27.79 27.95 2,333,542 -0.09(-0.34%)
Sep 25, 2013 28.01 28.24 27.75 28.05 2,682,520 +0.12(+0.42%)
Sep 24, 2013 27.78 28.14 27.65 27.93 3,232,912 +0.12(+0.43%)
Sep 23, 2013 27.92 27.93 27.53 27.81 3,962,953 -0.21(-0.76%)
Sep 20, 2013 27.83 28.06 27.73 28.02 5,933,391 +0.32(+1.17%)
Sep 19, 2013 28.27 28.34 27.54 27.70 14,248,552 -0.51(-1.81%)
Sep 18, 2013 28.44 28.65 28.18 28.21 8,257,963 -0.22(-0.77%)
Sep 17, 2013 28.10 28.44 28.00 28.43 4,811,647 +0.38(+1.37%)
Sep 16, 2013 28.13 28.18 28.01 28.04 4,338,331 +0.09(+0.31%)
Sep 13, 2013 27.94 27.99 27.73 27.96 3,126,858 +0.07(+0.25%)
Sep 12, 2013 28.06 28.15 27.89 27.89 2,766,130 -0.14(-0.50%)
Sep 11, 2013 28.18 28.22 27.95 28.03 3,526,305 -0.16(-0.56%)
Sep 10, 2013 28.14 28.22 28.00 28.18 2,872,998 +0.23(+0.81%)
Sep 09, 2013 27.85 27.98 27.64 27.96 4,640,353 +0.15(+0.54%)
Sep 06, 2013 27.91 27.94 27.30 27.81 3,441,473 -0.02(-0.08%)
Sep 05, 2013 27.69 27.96 27.62 27.83 2,723,471 +0.21(+0.77%)
Sep 04, 2013 27.53 27.84 27.46 27.62 2,805,650 +0.10(+0.37%)
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.