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

65.90 USD -0.67 (-1.01%)
Official Closing Price Updated: 7:01 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 56.68 56.83 55.83 55.89 11,040,707 -0.33(-0.59%)
Nov 29, 2019 56.46 56.69 56.18 56.22 1,234,100 -0.32(-0.57%)
Nov 27, 2019 56.47 56.67 56.24 56.54 3,170,300 +0.38(+0.68%)
Nov 26, 2019 56.37 56.42 56.02 56.16 4,349,709 -0.35(-0.62%)
Nov 25, 2019 56.09 56.63 55.88 56.51 5,113,397 +0.58(+1.04%)
Nov 22, 2019 55.66 56.20 55.63 55.93 3,330,500 +0.40(+0.72%)
Nov 21, 2019 55.86 55.99 55.22 55.53 2,902,184 -0.07(-0.13%)
Nov 20, 2019 55.56 55.93 55.13 55.60 5,749,498 -0.26(-0.47%)
Nov 19, 2019 55.83 56.07 55.54 55.86 3,810,021 +0.18(+0.32%)
Nov 18, 2019 55.78 55.87 55.36 55.68 3,472,702 -0.30(-0.54%)
Nov 15, 2019 56.15 56.28 55.82 55.98 3,683,600 +0.10(+0.18%)
Nov 14, 2019 55.73 56.03 55.55 55.88 4,749,845 -0.08(-0.14%)
Nov 13, 2019 55.91 56.28 55.63 55.96 9,095,257 -0.65(-1.15%)
Nov 12, 2019 56.60 56.87 56.20 56.61 4,208,015 +0.11(+0.19%)
Nov 11, 2019 56.40 56.81 56.30 56.50 2,154,493 -0.30(-0.53%)
Nov 08, 2019 56.63 56.95 56.38 56.80 4,069,300 +0.04(+0.07%)
Nov 07, 2019 56.95 57.33 56.59 56.76 5,133,159 +0.39(+0.69%)
Nov 06, 2019 56.51 56.53 56.01 56.37 4,810,748 -0.31(-0.55%)
Nov 05, 2019 56.35 57.07 56.33 56.68 6,966,834 +0.57(+1.02%)
Nov 04, 2019 55.55 56.15 55.40 56.11 6,166,946 +1.07(+1.94%)
Nov 01, 2019 54.44 55.04 54.15 55.04 7,541,000 +1.14(+2.12%)
Oct 31, 2019 54.31 54.49 53.28 53.90 7,693,435 -0.83(-1.52%)
Oct 30, 2019 55.06 55.19 54.35 54.73 6,513,475 -0.54(-0.98%)
Oct 29, 2019 54.73 55.40 54.51 55.27 4,962,643 +0.32(+0.58%)
Oct 28, 2019 54.76 55.14 54.51 54.95 7,456,976 +0.55(+1.01%)
Oct 25, 2019 53.75 54.67 53.75 54.40 3,542,200 +0.56(+1.04%)
Oct 24, 2019 54.37 54.48 53.55 53.84 3,613,311 -0.45(-0.83%)
Oct 23, 2019 53.99 54.36 53.78 54.29 5,334,771 +0.14(+0.26%)
Oct 22, 2019 53.93 54.77 53.34 54.15 7,315,629 +0.22(+0.41%)
Oct 21, 2019 53.73 54.21 53.72 53.93 5,580,274 +0.71(+1.33%)
Oct 18, 2019 52.63 53.41 52.63 53.22 4,706,500 +0.62(+1.18%)
Oct 17, 2019 53.02 53.05 52.45 52.60 4,667,526 -0.23(-0.44%)
Oct 16, 2019 53.01 53.45 52.58 52.83 4,789,304 -0.19(-0.36%)
Oct 15, 2019 52.35 53.29 52.15 53.02 5,134,661 +0.90(+1.73%)
Oct 14, 2019 51.74 52.26 51.60 52.12 2,407,692 -0.03(-0.06%)
Oct 11, 2019 52.09 52.80 52.09 52.15 7,122,200 +0.99(+1.94%)
Oct 10, 2019 50.77 51.54 50.50 51.16 4,770,968 +0.63(+1.25%)
Oct 09, 2019 50.55 50.79 50.14 50.53 3,785,966 +0.35(+0.70%)
Oct 08, 2019 50.86 50.89 50.12 50.18 6,884,647 -1.33(-2.58%)
Oct 07, 2019 51.55 52.02 51.35 51.51 6,372,337 -0.11(-0.21%)
Oct 04, 2019 51.17 51.69 50.61 51.62 5,750,400 +0.61(+1.20%)
Oct 03, 2019 50.70 51.01 49.90 51.01 6,626,374 +0.05(+0.10%)
Oct 02, 2019 51.14 51.40 50.56 50.96 6,149,110 -0.64(-1.24%)
Oct 01, 2019 53.39 53.65 51.42 51.60 7,486,511 -1.19(-2.25%)
Sep 30, 2019 53.25 53.47 52.79 52.79 6,432,719 -0.31(-0.58%)
Sep 27, 2019 53.17 54.00 52.83 53.10 7,127,300 +0.25(+0.47%)
Sep 26, 2019 53.30 53.41 52.81 52.85 6,259,720 -0.64(-1.20%)
Sep 25, 2019 52.63 53.62 52.56 53.49 5,950,840 +0.93(+1.77%)
Sep 24, 2019 53.30 53.50 52.25 52.56 8,223,875 -0.78(-1.46%)
Sep 23, 2019 52.92 53.56 52.68 53.34 3,881,285 +0.04(+0.08%)
Sep 20, 2019 53.54 53.97 53.13 53.30 6,657,500 -0.53(-0.98%)
Sep 19, 2019 54.18 54.71 53.74 53.83 5,764,976 -0.48(-0.88%)
Sep 18, 2019 53.63 54.55 53.35 54.31 7,092,230 +0.39(+0.72%)
Sep 17, 2019 54.35 54.35 53.48 53.92 5,818,697 -0.68(-1.25%)
Sep 16, 2019 53.98 54.78 53.85 54.60 4,588,745 +0.01(+0.02%)
Sep 13, 2019 54.56 55.03 54.22 54.59 7,829,300 +0.59(+1.09%)
Sep 12, 2019 53.40 54.23 52.95 54.00 7,904,956 +0.12(+0.22%)
Sep 11, 2019 53.35 53.93 52.39 53.88 9,271,818 +0.64(+1.20%)
Sep 10, 2019 52.46 53.27 52.37 53.24 10,997,837 +0.98(+1.88%)
Sep 09, 2019 50.97 52.48 50.69 52.26 11,154,270 +1.78(+3.53%)
Sep 06, 2019 50.74 50.99 50.35 50.48 5,241,100 -0.29(-0.57%)
Sep 05, 2019 50.19 51.29 50.15 50.77 9,728,532 +1.44(+2.92%)
Sep 04, 2019 49.38 49.59 49.01 49.33 4,993,183 +0.38(+0.78%)
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.