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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.02	49.42	47.50	47.60	11,749,745	-1.83(-3.70%)
Nov 27, 2020	50.05	50.19	48.95	49.43	5,885,000	-0.72(-1.44%)
Nov 25, 2020	50.48	50.60	49.52	50.15	9,328,100	-0.78(-1.53%)
Nov 24, 2020	49.63	51.06	49.54	50.93	13,466,317	+2.39(+4.92%)
Nov 23, 2020	48.44	48.92	48.18	48.54	6,674,877	+0.87(+1.83%)
Nov 20, 2020	47.78	47.91	47.22	47.67	7,191,700	-0.53(-1.10%)
Nov 19, 2020	47.85	48.26	47.26	48.20	7,059,121	+0.08(+0.17%)
Nov 18, 2020	49.21	49.60	48.10	48.12	7,127,935	-0.85(-1.74%)
Nov 17, 2020	48.29	49.10	47.58	48.97	7,031,927	-0.19(-0.39%)
Nov 16, 2020	49.02	49.48	48.37	49.16	11,702,993	+1.99(+4.22%)
Nov 13, 2020	46.35	47.41	46.27	47.17	7,968,500	+1.36(+2.97%)
Nov 12, 2020	45.93	46.33	45.16	45.81	10,768,403	-1.05(-2.24%)
Nov 11, 2020	48.57	48.61	46.40	46.86	10,793,509	-1.46(-3.02%)
Nov 10, 2020	48.02	48.81	47.34	48.32	12,359,324	+0.58(+1.21%)
Nov 09, 2020	45.76	48.83	45.22	47.74	25,404,548	+6.38(+15.43%)
Nov 06, 2020	42.75	42.87	41.19	41.36	8,909,000	-0.96(-2.27%)
Nov 05, 2020	40.62	42.63	40.48	42.32	11,971,473	+1.95(+4.83%)
Nov 04, 2020	41.66	41.85	40.33	40.37	21,191,128	-3.10(-7.13%)
Nov 03, 2020	43.08	43.79	43.01	43.47	10,269,976	+1.17(+2.77%)
Nov 02, 2020	41.79	42.49	41.10	42.30	9,642,477	+1.15(+2.79%)
Oct 30, 2020	40.25	41.19	40.25	41.15	7,747,600	+0.61(+1.50%)
Oct 29, 2020	39.52	40.74	38.81	40.54	6,853,125	+1.04(+2.63%)
Oct 28, 2020	39.37	40.26	39.28	39.50	9,575,737	-0.80(-1.99%)
Oct 27, 2020	41.61	41.66	40.25	40.30	10,210,080	-1.44(-3.45%)
Oct 26, 2020	41.97	42.07	41.20	41.74	9,924,830	-0.85(-2.00%)
Oct 23, 2020	42.47	43.09	41.84	42.59	11,454,200	+0.48(+1.14%)
Oct 22, 2020	40.21	42.15	40.21	42.11	12,621,628	+1.91(+4.75%)
Oct 21, 2020	40.11	40.53	39.91	40.20	9,188,717	+0.15(+0.37%)
Oct 20, 2020	39.58	40.78	39.55	40.05	12,004,564	+0.90(+2.30%)
Oct 19, 2020	39.70	40.03	39.08	39.15	9,602,061	-0.26(-0.66%)
Oct 16, 2020	39.51	39.73	38.75	39.41	7,495,400	+0.10(+0.25%)
Oct 15, 2020	37.96	39.34	37.87	39.31	6,967,670	+0.93(+2.42%)
Oct 14, 2020	38.92	39.40	38.35	38.38	11,131,907	-0.58(-1.49%)
Oct 13, 2020	40.02	40.02	38.83	38.96	10,614,289	-1.24(-3.08%)
Oct 12, 2020	39.67	40.26	39.49	40.20	7,597,703	+0.54(+1.36%)
Oct 09, 2020	40.36	40.58	39.47	39.66	13,011,600	-0.45(-1.12%)
Oct 08, 2020	39.80	40.26	39.52	40.11	7,713,415	+0.61(+1.54%)
Oct 07, 2020	38.98	39.98	38.96	39.50	9,560,844	+1.09(+2.84%)
Oct 06, 2020	38.90	40.01	38.23	38.41	17,274,941	-0.07(-0.18%)
Oct 05, 2020	37.40	38.53	37.39	38.48	13,909,781	+1.54(+4.17%)
Oct 02, 2020	35.17	37.12	35.17	36.94	9,628,800	+1.02(+2.84%)
Oct 01, 2020	35.88	36.16	35.38	35.92	8,602,021	+0.24(+0.67%)
Sep 30, 2020	35.37	36.16	35.36	35.68	8,968,884	+0.39(+1.11%)
Sep 29, 2020	35.71	35.71	34.72	35.29	4,573,789	-0.49(-1.37%)
Sep 28, 2020	35.08	36.04	35.08	35.78	6,202,403	+1.23(+3.56%)
Sep 25, 2020	33.79	34.64	33.58	34.55	6,361,800	+0.54(+1.59%)
Sep 24, 2020	34.00	34.81	33.48	34.01	6,596,576	+0.11(+0.32%)
Sep 23, 2020	34.85	35.55	33.87	33.90	6,702,931	-0.73(-2.11%)
Sep 22, 2020	35.45	35.95	34.47	34.63	8,552,147	-0.86(-2.42%)
Sep 21, 2020	36.40	36.73	35.11	35.49	12,647,380	-2.11(-5.61%)
Sep 18, 2020	37.95	38.10	37.41	37.60	8,624,000	-0.28(-0.74%)
Sep 17, 2020	37.48	38.06	37.33	37.88	5,752,303	-0.21(-0.55%)
Sep 16, 2020	37.75	38.69	37.38	38.09	7,468,821	+0.40(+1.06%)
Sep 15, 2020	38.55	38.58	37.56	37.69	7,280,624	-0.72(-1.87%)
Sep 14, 2020	37.73	38.74	37.51	38.41	7,954,237	+0.93(+2.48%)
Sep 11, 2020	37.39	37.65	36.97	37.48	7,752,100	+0.20(+0.54%)
Sep 10, 2020	38.29	38.43	37.25	37.28	10,956,062	-0.70(-1.84%)
Sep 09, 2020	38.52	38.58	37.58	37.98	8,377,246	-0.24(-0.63%)
Sep 08, 2020	39.40	39.48	37.96	38.22	10,739,827	-1.61(-4.04%)
Sep 04, 2020	39.92	40.46	39.13	39.83	12,918,700	+0.82(+2.10%)
Sep 03, 2020	39.11	40.65	38.85	39.01	12,674,839	+0.03(+0.08%)
Sep 02, 2020	38.77	39.17	38.37	38.98	6,825,083	+0.29(+0.75%)
Sep 01, 2020	38.55	39.11	37.98	38.69	8,746,420	+0.04(+0.10%)
Aug 31, 2020	39.33	39.33	38.64	38.65	7,154,953	-0.68(-1.73%)
Aug 28, 2020	39.77	39.83	39.06	39.33	6,586,400	-0.03(-0.08%)
Aug 27, 2020	38.56	39.77	38.56	39.36	7,941,524	+0.78(+2.02%)
Aug 26, 2020	39.54	39.54	38.58	38.58	6,589,405	-0.93(-2.35%)
Aug 25, 2020	39.85	40.23	39.02	39.51	7,029,539	+0.13(+0.33%)
Aug 24, 2020	38.20	39.38	37.76	39.38	10,690,228	+1.60(+4.24%)
Aug 21, 2020	37.93	38.33	37.49	37.78	6,222,900	-0.29(-0.76%)
Aug 20, 2020	38.36	38.54	37.90	38.07	7,424,453	-0.86(-2.21%)
Aug 19, 2020	38.81	39.53	38.52	38.93	6,929,947	+0.24(+0.62%)
Aug 18, 2020	39.88	39.96	38.62	38.69	9,777,574	-1.21(-3.03%)
Aug 17, 2020	40.38	40.56	39.64	39.90	6,032,036	-0.73(-1.80%)
Aug 14, 2020	39.95	40.98	39.55	40.63	8,092,100	+0.53(+1.32%)
Aug 13, 2020	40.41	40.76	39.99	40.10	8,244,275	-0.81(-1.98%)
Aug 12, 2020	42.04	42.16	40.12	40.91	11,228,195	-0.27(-0.66%)
Aug 11, 2020	41.40	42.23	40.97	41.18	11,744,133	+0.79(+1.96%)
Aug 10, 2020	39.85	41.08	39.78	40.39	12,589,000	+0.74(+1.87%)
Aug 07, 2020	37.75	39.65	37.44	39.65	7,745,500	+1.68(+4.42%)
Aug 06, 2020	38.01	38.43	37.75	37.97	4,766,827	-0.23(-0.60%)
Aug 05, 2020	37.69	38.29	37.47	38.20	7,563,630	+0.93(+2.50%)
Aug 04, 2020	37.37	37.49	36.90	37.27	6,339,547	-0.20(-0.53%)
Aug 03, 2020	37.77	37.90	37.08	37.47	5,677,008	-0.11(-0.29%)
Jul 31, 2020	37.78	37.80	36.80	37.58	8,749,700	-0.36(-0.95%)
Jul 30, 2020	37.67	37.98	36.88	37.94	7,689,895	-0.69(-1.79%)
Jul 29, 2020	37.34	38.69	37.08	38.63	6,921,683	+1.29(+3.45%)
Jul 28, 2020	37.34	37.84	37.23	37.34	4,714,929	-0.20(-0.53%)
Jul 27, 2020	38.28	38.28	37.30	37.54	8,278,462	-0.93(-2.42%)
Jul 24, 2020	38.73	39.29	38.42	38.47	11,459,400	-0.23(-0.59%)
Jul 23, 2020	37.64	38.97	37.58	38.70	11,159,471	+1.05(+2.79%)
Jul 22, 2020	37.68	38.05	37.21	37.65	9,817,280	-0.45(-1.18%)
Jul 21, 2020	36.48	38.16	36.42	38.10	12,041,973	+2.07(+5.75%)
Jul 20, 2020	36.42	36.68	35.87	36.03	8,645,503	-0.66(-1.80%)
Jul 17, 2020	37.59	37.87	36.61	36.69	12,849,800	-0.95(-2.52%)
Jul 16, 2020	37.31	38.41	36.90	37.64	8,529,616	-0.10(-0.26%)
Jul 15, 2020	36.75	37.96	36.56	37.74	12,162,210	+2.11(+5.92%)
Jul 14, 2020	36.12	36.38	35.13	35.63	15,973,883	-0.76(-2.09%)
Jul 13, 2020	36.48	37.07	35.42	36.39	12,640,252	+0.51(+1.42%)
Jul 10, 2020	34.25	35.91	34.22	35.88	9,690,900	+1.69(+4.94%)
Jul 09, 2020	35.48	35.65	33.99	34.19	10,355,855	-1.47(-4.12%)
Jul 08, 2020	35.65	36.25	34.91	35.66	11,416,903	-0.05(-0.14%)
Jul 07, 2020	36.62	36.78	35.55	35.71	9,710,288	-1.29(-3.49%)
Jul 06, 2020	37.55	38.28	36.61	37.00	9,286,630	+0.39(+1.07%)
Jul 02, 2020	37.85	38.43	36.48	36.61	10,308,200	-0.18(-0.49%)
Jul 01, 2020	38.56	38.62	36.69	36.79	9,402,099	-1.60(-4.17%)
Jun 30, 2020	37.20	38.62	36.97	38.39	7,698,128	+0.95(+2.54%)
Jun 29, 2020	36.39	37.86	36.22	37.44	12,179,905	+1.54(+4.29%)
Jun 26, 2020	37.38	37.41	35.75	35.90	14,126,000	-2.33(-6.09%)
Jun 25, 2020	36.68	38.28	36.51	38.23	10,422,819	+1.23(+3.32%)
Jun 24, 2020	38.46	38.51	36.75	37.00	13,016,017	-2.05(-5.25%)
Jun 23, 2020	40.28	40.61	39.02	39.05	8,545,818	-0.42(-1.06%)
Jun 22, 2020	39.15	39.89	38.69	39.47	6,443,833	-0.41(-1.03%)
Jun 19, 2020	41.14	41.29	38.99	39.88	12,166,700	-0.43(-1.07%)
Jun 18, 2020	39.53	41.01	39.40	40.31	6,877,735	+0.18(+0.45%)
Jun 17, 2020	41.54	41.63	40.02	40.13	9,018,763	-1.27(-3.07%)
Jun 16, 2020	42.00	42.25	40.18	41.40	17,368,473	+1.43(+3.58%)
Jun 15, 2020	37.65	40.32	37.46	39.97	14,702,442	+0.57(+1.45%)
Jun 12, 2020	39.95	40.24	37.97	39.40	17,997,200	+1.39(+3.66%)
Jun 11, 2020	39.13	39.84	37.87	38.01	15,421,408	-3.90(-9.31%)
Jun 10, 2020	44.73	44.77	41.83	41.91	18,966,461	-2.99(-6.66%)
Jun 09, 2020	44.83	45.60	44.02	44.90	11,905,402	-1.12(-2.43%)
Jun 08, 2020	45.97	46.47	45.04	46.02	12,504,493	+1.47(+3.30%)
Jun 05, 2020	45.87	46.12	44.22	44.55	20,552,400	+2.44(+5.79%)
Jun 04, 2020	40.47	42.16	40.00	42.11	13,923,941	+1.46(+3.59%)
Jun 03, 2020	39.53	41.10	39.45	40.65	15,408,819	+2.22(+5.78%)
Jun 02, 2020	39.20	39.49	38.07	38.43	13,086,202	-0.12(-0.31%)
Jun 01, 2020	38.39	39.17	37.96	38.55	9,076,856	+0.37(+0.97%)
May 29, 2020	38.52	38.78	37.70	38.18	13,350,000	-0.96(-2.45%)
May 28, 2020	41.34	41.34	38.92	39.14	15,244,165	-1.47(-3.62%)
May 27, 2020	39.76	40.67	38.67	40.61	16,908,622	+2.74(+7.24%)
May 26, 2020	36.52	38.32	36.46	37.87	15,368,522	+2.94(+8.42%)
May 22, 2020	35.42	35.79	34.54	34.93	10,088,400	-0.37(-1.05%)
May 21, 2020	35.28	35.95	35.13	35.30	10,284,354	-0.13(-0.37%)
May 20, 2020	34.47	35.58	34.42	35.43	10,069,546	+1.72(+5.10%)
May 19, 2020	34.99	35.12	33.67	33.71	12,057,107	-1.53(-4.34%)
May 18, 2020	33.62	35.50	33.54	35.24	15,877,811	+3.20(+9.99%)
May 15, 2020	32.03	32.51	31.63	32.04	11,608,600	-0.36(-1.11%)
May 14, 2020	30.59	32.65	29.72	32.40	13,663,685	+1.00(+3.18%)
May 13, 2020	32.94	32.99	30.80	31.40	12,188,727	-1.79(-5.39%)
May 12, 2020	35.30	35.35	33.13	33.19	12,040,772	-1.79(-5.12%)
May 11, 2020	35.93	35.94	34.60	34.98	12,565,775	-1.56(-4.27%)
May 08, 2020	35.59	36.68	35.55	36.54	8,148,100	+1.73(+4.97%)
May 07, 2020	34.85	36.01	34.64	34.81	11,203,175	+0.46(+1.34%)
May 06, 2020	35.73	35.94	34.21	34.35	8,721,254	-0.93(-2.64%)
May 05, 2020	36.69	37.28	35.15	35.28	8,834,126	-0.69(-1.92%)
May 04, 2020	35.66	36.06	35.05	35.97	6,703,382	-0.36(-0.99%)
May 01, 2020	37.10	37.22	35.80	36.33	8,242,800	-1.80(-4.72%)
Apr 30, 2020	38.95	39.02	37.64	38.13	7,497,980	-1.60(-4.03%)
Apr 29, 2020	38.91	40.36	38.56	39.73	11,157,059	+2.15(+5.72%)
Apr 28, 2020	37.90	38.72	37.20	37.58	10,311,287	+0.93(+2.54%)
Apr 27, 2020	34.87	36.98	34.59	36.65	10,027,182	+2.28(+6.63%)
Apr 24, 2020	33.75	34.70	33.37	34.37	5,932,000	+0.93(+2.78%)
Apr 23, 2020	33.04	34.15	33.04	33.44	7,601,952	+0.61(+1.86%)
Apr 22, 2020	33.81	34.26	32.68	32.83	7,897,320	-0.14(-0.42%)
Apr 21, 2020	32.77	33.60	32.47	32.97	11,266,983	-0.94(-2.77%)
Apr 20, 2020	33.16	34.82	32.65	33.91	14,338,170	-0.08(-0.24%)
Apr 17, 2020	32.88	34.19	32.63	33.99	14,154,400	+2.82(+9.05%)
Apr 16, 2020	32.47	32.51	30.62	31.17	14,377,784	-1.19(-3.68%)
Apr 15, 2020	33.37	33.37	32.24	32.36	11,372,434	-2.34(-6.74%)
Apr 14, 2020	36.37	36.49	34.03	34.70	14,920,056	-0.57(-1.62%)
Apr 13, 2020	37.50	37.50	34.92	35.27	8,895,604	-2.11(-5.64%)
Apr 09, 2020	35.85	37.56	35.82	37.38	16,973,100	+2.74(+7.91%)
Apr 08, 2020	33.45	34.85	32.97	34.64	10,806,567	+1.75(+5.32%)
Apr 07, 2020	33.74	34.67	32.65	32.89	11,652,469	+0.91(+2.85%)
Apr 06, 2020	30.96	32.22	30.95	31.98	10,756,983	+2.46(+8.33%)
Apr 03, 2020	31.04	31.26	29.14	29.52	6,914,800	-1.53(-4.93%)
Apr 02, 2020	30.29	31.98	30.13	31.05	8,530,342	+0.57(+1.87%)
Apr 01, 2020	30.84	31.11	30.15	30.48	9,120,141	-2.11(-6.47%)
Mar 31, 2020	32.99	33.59	31.95	32.59	7,739,287	-0.69(-2.07%)
Mar 30, 2020	33.31	33.51	32.16	33.28	10,279,794	-0.05(-0.15%)
Mar 27, 2020	33.14	34.39	32.48	33.33	8,008,900	-1.12(-3.25%)
Mar 26, 2020	32.02	34.73	31.65	34.45	12,248,768	+2.72(+8.57%)
Mar 25, 2020	32.12	32.97	30.29	31.73	13,872,492	+0.34(+1.08%)
Mar 24, 2020	29.87	31.46	29.74	31.39	8,580,781	+3.26(+11.59%)
Mar 23, 2020	30.48	30.48	27.26	28.13	13,311,642	-2.69(-8.73%)
Mar 20, 2020	33.14	33.66	30.71	30.82	15,406,900	-2.18(-6.61%)
Mar 19, 2020	30.98	33.66	29.22	33.00	10,306,653	+1.67(+5.33%)
Mar 18, 2020	32.68	33.59	30.38	31.33	10,033,748	-3.63(-10.38%)
Mar 17, 2020	33.26	35.34	31.59	34.96	9,275,620	+2.46(+7.57%)
Mar 16, 2020	32.38	34.50	30.83	32.50	8,745,767	-5.14(-13.66%)
Mar 13, 2020	36.41	37.68	34.66	37.64	11,725,600	+3.79(+11.20%)
Mar 12, 2020	33.94	37.15	32.84	33.85	18,536,103	-3.10(-8.39%)
Mar 11, 2020	38.33	38.85	36.42	36.95	14,164,942	-2.76(-6.95%)
Mar 10, 2020	38.83	39.82	37.12	39.71	14,950,872	+2.62(+7.06%)
Mar 09, 2020	39.78	40.37	36.94	37.09	11,877,919	-6.80(-15.49%)
Mar 06, 2020	44.11	45.28	43.03	43.89	9,931,700	-2.01(-4.38%)
Mar 05, 2020	47.04	47.04	45.32	45.90	11,477,556	-2.54(-5.24%)
Mar 04, 2020	48.28	48.56	46.79	48.44	12,236,082	+0.85(+1.79%)
Mar 03, 2020	49.60	50.15	47.05	47.59	15,841,971	-2.06(-4.15%)
Mar 02, 2020	47.41	49.68	46.91	49.65	9,062,254	+2.14(+4.50%)
Feb 28, 2020	47.45	48.26	46.42	47.51	13,822,800	-1.42(-2.90%)
Feb 27, 2020	49.80	51.19	48.91	48.93	13,750,434	-2.06(-4.04%)
Feb 26, 2020	52.07	52.48	50.92	50.99	8,492,026	-0.86(-1.66%)
Feb 25, 2020	54.00	54.05	51.65	51.85	11,800,119	-2.08(-3.86%)
Feb 24, 2020	54.15	54.26	53.53	53.93	9,308,529	-1.72(-3.09%)
Feb 21, 2020	56.09	56.14	55.29	55.65	9,623,900	-0.77(-1.36%)
Feb 20, 2020	55.67	56.66	55.67	56.42	7,806,818	+0.50(+0.89%)
Feb 19, 2020	55.68	56.05	55.48	55.92	5,375,496	+0.46(+0.83%)
Feb 18, 2020	55.92	56.21	55.12	55.46	7,410,605	-0.76(-1.35%)
Feb 14, 2020	56.55	56.71	56.05	56.22	5,276,300	-0.37(-0.65%)
Feb 13, 2020	56.02	56.65	55.99	56.59	8,503,408	+0.27(+0.48%)
Feb 12, 2020	56.56	56.76	56.10	56.32	4,410,886	+0.15(+0.27%)
Feb 11, 2020	56.10	56.58	55.96	56.17	4,995,428	+0.43(+0.77%)
Feb 10, 2020	55.46	55.74	55.35	55.74	3,071,012	-0.05(-0.09%)
Feb 07, 2020	55.88	56.06	55.61	55.79	5,569,300	-0.55(-0.98%)
Feb 06, 2020	57.24	57.36	56.29	56.34	5,807,757	-0.59(-1.04%)
Feb 05, 2020	56.32	57.04	56.32	56.93	9,556,605	+1.25(+2.24%)
Feb 04, 2020	55.84	56.10	55.60	55.68	11,053,445	+0.77(+1.40%)
Feb 03, 2020	54.53	55.17	54.51	54.91	8,341,677	+0.72(+1.33%)
Jan 31, 2020	54.81	54.90	54.05	54.19	8,871,800	-1.11(-2.01%)
Jan 30, 2020	54.28	55.33	54.07	55.30	6,160,015	+0.55(+1.00%)
Jan 29, 2020	55.55	55.78	54.71	54.75	5,794,639	-0.68(-1.23%)
Jan 28, 2020	55.40	55.83	55.10	55.43	5,870,073	+0.48(+0.87%)
Jan 27, 2020	54.77	55.43	54.63	54.95	8,614,806	-0.97(-1.73%)
Jan 24, 2020	56.90	57.00	55.37	55.92	10,017,600	-1.02(-1.79%)
Jan 23, 2020	56.64	57.04	56.06	56.94	5,487,286	+0.09(+0.16%)
Jan 22, 2020	56.88	57.03	56.65	56.85	4,256,610	+0.05(+0.09%)
Jan 21, 2020	57.14	57.40	56.79	56.80	5,027,864	-0.74(-1.29%)
Jan 17, 2020	57.91	57.95	57.44	57.54	8,412,700	+0.13(+0.23%)
Jan 16, 2020	56.90	57.48	56.89	57.41	7,366,494	+0.81(+1.43%)
Jan 15, 2020	56.84	57.05	56.33	56.60	10,385,862	-0.72(-1.26%)
Jan 14, 2020	57.18	57.69	56.99	57.32	4,521,616	+0.10(+0.17%)
Jan 13, 2020	57.02	57.24	56.67	57.22	3,628,148	+0.29(+0.51%)
Jan 10, 2020	57.46	57.52	56.80	56.93	8,127,200	-0.61(-1.06%)
Jan 09, 2020	57.63	57.75	57.33	57.54	5,647,740	+0.20(+0.35%)
Jan 08, 2020	56.92	57.59	56.91	57.34	5,006,788	+0.42(+0.74%)
Jan 07, 2020	57.16	57.21	56.66	56.92	4,623,691	-0.36(-0.63%)
Jan 06, 2020	57.36	57.44	56.78	57.28	5,436,992	-0.50(-0.87%)
Jan 03, 2020	57.61	58.01	57.26	57.78	6,355,400	-0.63(-1.08%)
Jan 02, 2020	58.46	58.47	57.77	58.41	3,811,363	+0.16(+0.27%)
Dec 31, 2019	58.12	58.48	58.03	58.25	2,535,200	+0.17(+0.29%)
Dec 30, 2019	58.51	58.51	58.08	58.08	4,132,631	-0.03(-0.05%)
Dec 27, 2019	58.54	58.54	58.05	58.11	2,176,500	-0.39(-0.67%)
Dec 26, 2019	58.49	58.62	58.27	58.50	1,347,685	+0.12(+0.21%)
Dec 24, 2019	58.35	58.52	58.14	58.38	2,017,100	+0.14(+0.24%)
Dec 23, 2019	58.63	58.80	58.16	58.24	2,582,555	-0.35(-0.60%)
Dec 20, 2019	58.83	58.96	58.44	58.59	6,168,400	-0.29(-0.49%)
Dec 19, 2019	58.97	59.05	58.74	58.88	4,613,073	-0.09(-0.15%)
Dec 18, 2019	59.27	59.38	58.87	58.97	3,756,157	-0.25(-0.42%)
Dec 17, 2019	58.56	59.30	58.48	59.22	7,348,591	+0.61(+1.04%)
Dec 16, 2019	58.79	59.08	58.54	58.61	8,469,485	+0.41(+0.70%)
Dec 13, 2019	58.50	59.02	57.81	58.20	7,759,200	-0.79(-1.34%)
Dec 12, 2019	56.92	58.82	56.92	58.99	7,304,336	+2.08(+3.65%)
Dec 11, 2019	57.03	57.31	56.78	56.91	2,832,102	-0.15(-0.26%)
Dec 10, 2019	56.77	57.24	56.66	57.06	3,802,058	+0.14(+0.25%)
Dec 09, 2019	56.66	57.14	56.65	56.92	5,237,826	+0.02(+0.04%)
Dec 06, 2019	57.17	57.28	56.83	56.90	6,831,400	+0.80(+1.43%)
Dec 05, 2019	56.12	56.28	55.89	56.10	4,875,333	+0.23(+0.41%)
Dec 04, 2019	55.35	56.11	55.29	55.87	5,085,000	+0.75(+1.36%)
Dec 03, 2019	55.05	55.19	54.62	55.12	7,135,006	-0.77(-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.