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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.13 31.29 30.76 31.00 1,960,907 +0.24(+0.79%)
Aug 30, 2007 30.76 31.30 30.65 30.75 1,914,719 -0.33(-1.05%)
Aug 29, 2007 30.69 31.20 30.43 31.08 1,618,453 +0.58(+1.89%)
Aug 28, 2007 30.95 30.95 30.45 30.50 1,290,532 -0.86(-2.75%)
Aug 27, 2007 31.54 31.55 31.25 31.36 2,625,455 -0.47(-1.46%)
Aug 24, 2007 31.50 31.83 30.84 31.83 5,699,984 +0.34(+1.08%)
Aug 23, 2007 32.23 32.27 31.41 31.49 1,711,837 -0.89(-2.75%)
Aug 22, 2007 32.50 32.73 31.83 32.38 3,539,504 +0.16(+0.50%)
Aug 21, 2007 31.81 32.46 31.62 32.22 2,833,589 +0.48(+1.51%)
Aug 20, 2007 32.24 32.36 31.27 31.74 2,703,082 -0.47(-1.45%)
Aug 17, 2007 31.97 32.78 31.83 32.21 3,374,320 +1.08(+3.46%)
Aug 16, 2007 29.06 31.15 29.06 31.13 9,788,998 +2.04(+7.00%)
Aug 15, 2007 29.07 30.13 28.83 29.09 1,844,358 +0.01(+0.05%)
Aug 14, 2007 29.69 29.69 29.06 29.08 743,326 -0.72(-2.43%)
Aug 13, 2007 30.65 30.88 29.50 29.80 1,978,461 -0.49(-1.61%)
Aug 10, 2007 29.63 30.85 29.45 30.29 2,876,467 +0.09(+0.30%)
Aug 09, 2007 30.04 30.79 29.82 30.20 2,362,643 -0.51(-1.65%)
Aug 08, 2007 29.81 31.26 29.81 30.70 6,016,395 +0.99(+3.34%)
Aug 07, 2007 29.11 30.10 29.11 29.71 4,929,607 +1.56(+5.53%)
Aug 06, 2007 28.24 28.34 27.76 28.15 2,028,247 -1.10(-3.75%)
Aug 03, 2007 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 02, 2007 29.19 29.56 29.06 29.25 1,410,103 +0.17(+0.60%)
Aug 01, 2007 28.92 29.21 28.42 29.08 1,790,975 +0.14(+0.48%)
Jul 31, 2007 29.72 29.79 28.90 28.94 2,537,755 -0.29(-0.98%)
Jul 30, 2007 29.13 29.51 28.77 29.22 1,367,225 +0.24(+0.84%)
Jul 27, 2007 29.09 29.54 28.93 28.98 1,491,832 -0.25(-0.86%)
Jul 26, 2007 29.33 29.53 28.89 29.23 2,093,572 -0.65(-2.19%)
Jul 25, 2007 29.94 30.13 29.52 29.88 2,437,752 +0.23(+0.77%)
Jul 24, 2007 30.23 30.23 29.54 29.66 1,546,653 -0.87(-2.85%)
Jul 23, 2007 30.73 30.73 30.52 30.52 857,861 -0.11(-0.36%)
Jul 20, 2007 31.04 31.05 30.47 30.63 1,509,818 -0.50(-1.61%)
Jul 19, 2007 31.15 31.36 30.96 31.14 4,752,481 +0.20(+0.65%)
Jul 18, 2007 31.44 31.44 30.68 30.93 3,865,986 -0.64(-2.02%)
Jul 17, 2007 31.68 31.77 31.57 31.57 291,517 -0.01(-0.02%)
Jul 16, 2007 31.71 31.80 31.53 31.58 397,562 -0.23(-0.72%)
Jul 13, 2007 31.73 31.88 31.71 31.81 388,929 +0.13(+0.39%)
Jul 12, 2007 31.40 31.90 31.40 31.68 1,195,422 +0.47(+1.51%)
Jul 11, 2007 31.23 31.28 31.03 31.21 1,106,499 -0.02(-0.07%)
Jul 10, 2007 31.89 31.89 31.23 31.23 980,885 -0.73(-2.28%)
Jul 09, 2007 32.21 32.21 31.90 31.96 1,028,469 -0.28(-0.86%)
Jul 06, 2007 32.15 32.25 32.04 32.24 510,227 +0.07(+0.22%)
Jul 05, 2007 32.30 32.30 32.06 32.17 31,799 -0.11(-0.34%)
Jul 03, 2007 32.18 32.32 32.16 32.28 742,606 +0.16(+0.50%)
Jul 02, 2007 32.11 32.88 32.05 32.12 356,410 +0.24(+0.74%)
Jun 29, 2007 32.18 32.34 31.81 31.89 729,656 -0.30(-0.93%)
Jun 28, 2007 32.17 32.50 32.00 32.18 915,416 +0.01(+0.04%)
Jun 27, 2007 31.80 32.23 31.74 32.17 2,388,111 +0.38(+1.20%)
Jun 26, 2007 31.75 31.92 31.63 31.79 1,510,307 +0.12(+0.37%)
Jun 25, 2007 31.73 32.04 31.62 31.67 645,769 -0.03(-0.09%)
Jun 22, 2007 31.98 31.98 31.65 31.70 1,080,024 -0.34(-1.06%)
Jun 21, 2007 32.09 32.18 31.85 32.04 1,490,393 -0.15(-0.45%)
Jun 20, 2007 32.59 32.59 32.17 32.18 453,535 -0.43(-1.32%)
Jun 19, 2007 32.49 32.64 32.39 32.62 1,631,259 +0.03(+0.11%)
Jun 18, 2007 32.63 32.66 32.41 32.58 328,352 -0.04(-0.13%)
Jun 15, 2007 32.57 32.94 32.53 32.62 1,865,222 +0.04(+0.13%)
Jun 14, 2007 32.64 32.84 32.57 32.58 2,289,979 -0.26(-0.78%)
Jun 13, 2007 32.38 33.00 32.23 32.84 1,385,067 +0.55(+1.70%)
Jun 12, 2007 32.69 32.69 32.29 32.29 894,552 -0.48(-1.46%)
Jun 11, 2007 32.71 32.88 32.58 32.77 182,881 +0.00(+0.00%)
Jun 08, 2007 32.36 32.80 32.34 32.77 1,303,770 +0.38(+1.16%)
Jun 07, 2007 32.74 32.74 32.34 32.39 1,674,282 -0.41(-1.25%)
Jun 06, 2007 32.90 32.90 32.74 32.80 713,972 -0.24(-0.74%)
Jun 05, 2007 33.30 33.30 32.96 33.05 1,720,758 -0.38(-1.12%)
Jun 04, 2007 33.42 33.42 33.29 33.42 347,648 -0.06(-0.17%)
Jun 01, 2007 33.35 33.51 33.34 33.48 1,341,132 +0.41(+1.24%)
May 31, 2007 33.23 33.28 33.01 33.07 960,021 -0.11(-0.34%)
May 30, 2007 32.91 33.21 32.91 33.18 385,188 +0.07(+0.21%)
May 29, 2007 33.06 33.15 33.00 33.11 1,255,136 +0.18(+0.55%)
May 25, 2007 32.98 32.98 32.79 32.93 1,233,553 +0.00(+0.00%)
May 24, 2007 33.22 33.42 32.87 32.93 2,252,003 -0.33(-1.00%)
May 23, 2007 33.18 33.75 33.18 33.26 1,663,059 +0.01(+0.02%)
May 22, 2007 33.08 33.39 33.01 33.26 1,128,802 +0.22(+0.65%)
May 21, 2007 32.86 33.18 32.80 33.04 1,031,390 +0.15(+0.44%)
May 18, 2007 32.88 33.00 32.76 32.89 474,543 +0.02(+0.06%)
May 17, 2007 32.94 32.95 32.80 32.87 713,829 -0.12(-0.36%)
May 16, 2007 32.84 32.99 32.71 32.99 331,230 +0.22(+0.68%)
May 15, 2007 33.02 33.16 32.75 32.77 282,020 -0.21(-0.63%)
May 14, 2007 33.28 33.28 32.95 32.98 3,442,686 -0.30(-0.90%)
May 11, 2007 33.01 33.29 33.01 33.28 93,671 +0.36(+1.10%)
May 10, 2007 33.36 33.36 32.88 32.91 1,342,044 -0.63(-1.89%)
May 09, 2007 33.27 33.68 33.27 33.55 1,125,493 +0.19(+0.58%)
May 08, 2007 33.31 33.44 33.13 33.35 3,073,162 -0.06(-0.19%)
May 07, 2007 33.51 33.57 33.40 33.41 212,666 -0.03(-0.10%)
May 04, 2007 33.24 33.54 33.24 33.45 1,808,817 +0.31(+0.94%)
May 03, 2007 33.01 33.44 33.01 33.14 1,161,752 +0.30(+0.91%)
May 02, 2007 32.65 33.04 32.62 32.84 1,097,866 +0.17(+0.53%)
May 01, 2007 32.53 32.69 32.32 32.66 2,185,660 -0.10(-0.32%)
Apr 30, 2007 32.88 32.94 32.44 32.77 938,625 -0.13(-0.38%)
Apr 27, 2007 32.98 33.00 32.84 32.89 367,202 -0.14(-0.42%)
Apr 26, 2007 32.94 33.09 32.80 33.03 1,950,979 +0.09(+0.27%)
Apr 25, 2007 32.89 33.00 32.79 32.94 3,308,563 +0.17(+0.53%)
Apr 24, 2007 32.85 32.91 32.59 32.77 1,869,250 -0.06(-0.19%)
Apr 23, 2007 33.07 33.09 32.79 32.83 1,421,183 -0.26(-0.80%)
Apr 20, 2007 33.23 33.23 32.94 33.10 2,218,323 +0.07(+0.21%)
Apr 19, 2007 32.94 33.14 32.80 33.03 1,341,325 -0.26(-0.77%)
Apr 18, 2007 33.23 33.49 33.23 33.28 2,846,539 +0.06(+0.19%)
Apr 17, 2007 33.28 33.39 33.14 33.22 1,804,501 -0.03(-0.10%)
Apr 16, 2007 33.60 33.60 32.90 33.26 1,372,980 +0.61(+1.87%)
Apr 13, 2007 32.47 32.69 32.41 32.64 911,675 +0.28(+0.86%)
Apr 12, 2007 32.43 32.46 32.13 32.37 3,649,434 -0.06(-0.19%)
Apr 11, 2007 32.77 32.77 32.37 32.43 440,441 -0.32(-0.98%)
Apr 10, 2007 32.70 32.89 32.70 32.75 934,841 -0.06(-0.17%)
Apr 09, 2007 32.91 32.91 32.71 32.80 1,538,739 -0.22(-0.65%)
Apr 05, 2007 33.02 33.02 32.89 33.02 1,523,343 -0.01(-0.04%)
Apr 04, 2007 33.34 33.34 33.03 33.03 1,698,743 -0.33(-0.98%)
Apr 03, 2007 33.22 33.52 33.21 33.36 576,272 +0.34(+1.03%)
Apr 02, 2007 33.32 33.32 32.91 33.02 1,392,693 -0.42(-1.27%)
Mar 30, 2007 33.59 33.71 33.16 33.44 1,075,851 -0.10(-0.29%)
Mar 29, 2007 33.57 33.73 33.30 33.54 1,102,758 +0.17(+0.50%)
Mar 28, 2007 33.55 33.57 33.28 33.37 865,631 -0.32(-0.95%)
Mar 27, 2007 33.93 33.93 33.66 33.69 732,678 -0.31(-0.90%)
Mar 26, 2007 33.99 34.09 33.73 34.00 231,803 -0.14(-0.41%)
Mar 23, 2007 34.08 34.19 34.05 34.14 1,400,175 +0.08(+0.24%)
Mar 22, 2007 34.23 34.28 33.97 34.05 1,823,638 -0.15(-0.45%)
Mar 21, 2007 33.47 34.37 33.44 34.21 3,050,428 +0.74(+2.22%)
Mar 20, 2007 33.21 33.49 33.13 33.46 612,244 +0.31(+0.94%)
Mar 19, 2007 33.09 33.37 33.09 33.15 1,276,719 +0.17(+0.53%)
Mar 16, 2007 33.16 33.27 32.93 32.98 390,512 -0.33(-1.00%)
Mar 15, 2007 32.87 33.31 32.87 33.31 1,462,479 +0.61(+1.87%)
Mar 14, 2007 32.65 32.90 32.23 32.70 1,206,214 +0.12(+0.36%)
Mar 13, 2007 33.64 33.37 32.55 32.58 3,178,201 -1.06(-3.16%)
Mar 12, 2007 33.61 33.69 33.48 33.64 805,198 -0.07(-0.21%)
Mar 09, 2007 33.80 33.84 33.55 33.71 275,401 +0.08(+0.25%)
Mar 08, 2007 33.68 33.86 33.55 33.63 488,500 +0.19(+0.56%)
Mar 07, 2007 33.67 33.76 33.44 33.44 782,319 -0.25(-0.74%)
Mar 06, 2007 33.36 33.80 33.35 33.69 921,028 +0.73(+2.21%)
Mar 05, 2007 33.52 33.69 32.94 32.96 1,693,995 -0.85(-2.51%)
Mar 02, 2007 33.96 34.04 33.78 33.81 126,909 -0.17(-0.49%)
Mar 01, 2007 34.12 34.19 33.24 33.98 1,019,303 -0.02(-0.06%)
Feb 28, 2007 34.03 34.25 33.78 34.00 995,993 +0.24(+0.71%)
Feb 27, 2007 34.58 34.58 33.71 33.76 1,382,621 -1.20(-3.43%)
Feb 26, 2007 35.17 35.17 34.78 34.96 615,921 -0.26(-0.73%)
Feb 23, 2007 35.35 35.35 35.05 35.21 490,083 -0.19(-0.55%)
Feb 22, 2007 35.37 35.41 35.21 35.41 560,300 +0.08(+0.22%)
Feb 21, 2007 35.37 35.42 35.28 35.33 600,013 -0.13(-0.37%)
Feb 20, 2007 35.18 35.48 35.05 35.47 552,386 +0.21(+0.59%)
Feb 16, 2007 35.11 35.28 35.10 35.26 559,724 +0.15(+0.44%)
Feb 15, 2007 35.11 35.13 34.96 35.10 702,749 +0.05(+0.14%)
Feb 14, 2007 34.96 35.22 34.94 35.05 799,010 +0.03(+0.10%)
Feb 13, 2007 34.87 35.02 34.83 35.02 347,166 +0.25(+0.72%)
Feb 12, 2007 34.66 34.81 34.61 34.77 583,898 +0.09(+0.27%)
Feb 09, 2007 34.96 34.96 34.62 34.68 1,545,646 -0.34(-0.96%)
Feb 08, 2007 35.01 35.01 34.85 35.01 171,514 -0.03(-0.08%)
Feb 07, 2007 34.83 35.07 34.83 35.04 26,763 +0.18(+0.52%)
Feb 06, 2007 34.65 34.88 34.65 34.86 951,100 +0.24(+0.70%)
Feb 05, 2007 34.74 34.74 34.56 34.62 122,592 -0.17(-0.48%)
Feb 02, 2007 34.59 34.78 34.56 34.78 179,284 +0.20(+0.58%)
Feb 01, 2007 34.48 34.60 34.48 34.58 397,850 +0.28(+0.81%)
Jan 31, 2007 34.24 34.53 34.14 34.30 1,064,484 -0.03(-0.08%)
Jan 30, 2007 34.13 34.37 34.07 34.33 882,897 +0.24(+0.71%)
Jan 29, 2007 33.92 34.11 33.92 34.09 1,090,959 +0.26(+0.76%)
Jan 26, 2007 33.62 33.88 33.51 33.83 337,705 +0.21(+0.62%)
Jan 25, 2007 33.89 33.94 33.57 33.62 249,933 -0.46(-1.35%)
Jan 24, 2007 33.76 34.08 33.73 34.08 106,477 +0.27(+0.80%)
Jan 23, 2007 33.64 33.90 33.63 33.81 327,057 +0.06(+0.16%)
Jan 22, 2007 33.76 33.80 33.59 33.76 1,208,948 -0.16(-0.47%)
Jan 19, 2007 33.80 33.98 33.66 33.92 1,101,319 +0.03(+0.08%)
Jan 18, 2007 34.04 34.04 33.73 33.89 1,223,768 -0.26(-0.75%)
Jan 17, 2007 34.28 34.34 34.10 34.14 969,806 -0.24(-0.71%)
Jan 16, 2007 34.80 34.82 34.38 34.39 2,470,559 -0.32(-0.92%)
Jan 12, 2007 34.68 34.75 34.65 34.71 42,590 +0.02(+0.06%)
Jan 11, 2007 34.55 34.79 34.51 34.69 481,737 +0.27(+0.79%)
Jan 10, 2007 34.38 34.47 34.26 34.42 1,041,894 +0.01(+0.04%)
Jan 09, 2007 34.57 34.60 34.05 34.40 1,581,474 -0.15(-0.44%)
Jan 08, 2007 34.54 34.56 34.20 34.55 310,654 +0.01(+0.04%)
Jan 05, 2007 35.21 35.21 34.51 34.54 1,709,822 -0.73(-2.07%)
Jan 04, 2007 35.08 35.28 34.87 35.27 273,243 +0.12(+0.34%)
Jan 03, 2007 34.97 35.42 34.88 35.15 609,654 +0.32(+0.92%)
Dec 29, 2006 35.26 35.29 34.83 34.83 382,598 -0.51(-1.44%)
Dec 28, 2006 35.51 35.53 35.33 35.34 803,759 -0.10(-0.27%)
Dec 27, 2006 35.03 35.44 35.03 35.44 1,132,975 +0.50(+1.43%)
Dec 26, 2006 34.56 34.96 34.56 34.94 171,802 +0.42(+1.21%)
Dec 22, 2006 34.51 34.62 34.49 34.52 268,639 -0.11(-0.32%)
Dec 21, 2006 34.61 34.82 34.52 34.63 730,088 +0.10(+0.28%)
Dec 20, 2006 34.44 34.60 34.44 34.53 324,611 +0.09(+0.26%)
Dec 19, 2006 34.36 34.49 34.26 34.44 96,980 -0.12(-0.34%)
Dec 18, 2006 34.80 34.88 34.53 34.56 275,545 -0.24(-0.68%)
Dec 15, 2006 34.93 34.94 34.80 34.80 71,224 -0.15(-0.42%)
Dec 14, 2006 34.90 34.94 34.89 34.94 16,547 +0.27(+0.78%)
Dec 13, 2006 34.71 34.71 34.65 34.67 28,921 +0.06(+0.18%)
Dec 12, 2006 34.58 34.61 34.46 34.61 111,225 +0.03(+0.10%)
Dec 11, 2006 34.44 34.58 34.44 34.58 348,928 +0.13(+0.36%)
Dec 08, 2006 34.46 34.50 34.32 34.45 2,433,004 -0.10(-0.30%)
Dec 07, 2006 34.71 34.80 34.53 34.55 173,529 -0.20(-0.58%)
Dec 06, 2006 34.85 34.85 34.73 34.76 69,929 -0.20(-0.58%)
Dec 05, 2006 34.82 35.00 34.82 34.96 15,539 +0.01(+0.04%)
Dec 04, 2006 34.37 34.94 34.30 34.94 123,456 +0.61(+1.78%)
Dec 01, 2006 34.19 34.49 34.08 34.33 606,920 -0.15(-0.44%)
Nov 30, 2006 34.62 34.62 34.38 34.49 120,434 -0.09(-0.26%)
Nov 29, 2006 34.25 34.58 34.24 34.58 482,025 +0.41(+1.20%)
Nov 28, 2006 34.01 34.20 34.00 34.17 512,241 +0.05(+0.14%)
Nov 27, 2006 34.69 34.69 34.12 34.12 34,964 -0.65(-1.88%)
Nov 24, 2006 34.69 34.78 34.60 34.77 137,125 -0.02(-0.06%)
Nov 22, 2006 34.87 34.87 34.74 34.79 228,782 -0.10(-0.30%)
Nov 21, 2006 34.92 34.94 34.89 34.90 23,453 -0.15(-0.42%)
Nov 20, 2006 34.96 35.08 34.96 35.04 11,798 +0.10(+0.28%)
Nov 17, 2006 35.02 35.02 34.83 34.94 64,174 -0.10(-0.28%)
Nov 16, 2006 34.92 35.04 34.90 35.04 444,326 +0.12(+0.34%)
Nov 15, 2006 34.58 34.92 34.58 34.92 741,743 +0.26(+0.76%)
Nov 14, 2006 34.33 34.66 34.05 34.66 767,643 +0.42(+1.22%)
Nov 13, 2006 34.04 34.24 34.04 34.24 364,900 +0.31(+0.90%)
Nov 10, 2006 33.82 33.94 33.80 33.94 309,647 +0.21(+0.62%)
Nov 09, 2006 34.10 34.10 33.71 33.73 17,266 -0.31(-0.90%)
Nov 08, 2006 33.89 34.05 33.86 34.03 121,873 +0.23(+0.68%)
Nov 07, 2006 33.91 34.09 33.80 33.80 262,020 +0.06(+0.19%)
Nov 06, 2006 33.68 33.74 33.65 33.74 148,924 +0.28(+0.83%)
Nov 03, 2006 33.45 33.62 33.30 33.46 321,158 +0.10(+0.31%)
Nov 02, 2006 33.37 33.48 33.31 33.36 464,758 -0.10(-0.31%)
Nov 01, 2006 33.88 33.98 33.46 33.46 289,934 -0.45(-1.33%)
Oct 31, 2006 34.10 34.10 33.85 33.92 145,183 -0.03(-0.10%)
Oct 30, 2006 33.95 34.03 33.92 33.95 298,855 +0.06(+0.16%)
Oct 27, 2006 34.12 34.13 33.89 33.89 788,075 -0.27(-0.79%)
Oct 26, 2006 33.89 34.17 33.70 34.17 665,770 +0.29(+0.86%)
Oct 25, 2006 33.89 33.89 33.71 33.87 373,389 +0.01(+0.04%)
Oct 24, 2006 33.82 33.87 33.78 33.86 380,871 -0.12(-0.35%)
Oct 23, 2006 33.70 34.00 33.70 33.98 578,286 +0.12(+0.35%)
Oct 20, 2006 34.22 34.22 33.83 33.86 1,823,206 -0.47(-1.38%)
Oct 19, 2006 34.45 34.45 34.26 34.33 528,932 -0.14(-0.40%)
Oct 18, 2006 34.50 34.52 34.46 34.47 768,794 +0.03(+0.10%)
Oct 17, 2006 34.50 34.50 34.30 34.44 559,581 -0.15(-0.44%)
Oct 16, 2006 34.66 34.66 34.51 34.59 405,764 -0.08(-0.24%)
Oct 13, 2006 34.60 34.68 34.56 34.67 381,015 +0.17(+0.50%)
Oct 12, 2006 34.37 34.50 34.37 34.50 320,438 +0.31(+0.89%)
Oct 11, 2006 34.17 34.26 34.05 34.19 910,380 -0.12(-0.34%)
Oct 10, 2006 34.40 34.40 34.21 34.31 455,837 -0.03(-0.08%)
Oct 09, 2006 34.13 34.36 34.02 34.34 214,537 +0.40(+1.19%)
Oct 06, 2006 34.05 34.05 33.87 33.94 877,286 -0.22(-0.65%)
Oct 05, 2006 33.98 34.16 33.89 34.16 1,014,699 +0.23(+0.68%)
Oct 04, 2006 33.50 33.98 33.44 33.93 1,057,002 +0.31(+0.93%)
Oct 03, 2006 33.51 33.80 33.42 33.62 642,604 +0.04(+0.12%)
Oct 02, 2006 33.85 33.86 33.48 33.57 578,574 -0.37(-1.09%)
Sep 29, 2006 34.35 34.35 33.94 33.94 59,857 -0.40(-1.15%)
Sep 28, 2006 34.29 34.40 34.20 34.34 499,867 -0.03(-0.10%)
Sep 27, 2006 34.23 34.40 34.23 34.37 265,473 +0.18(+0.53%)
Sep 26, 2006 34.18 34.26 34.06 34.19 177,557 -0.02(-0.06%)
Sep 25, 2006 33.71 34.21 33.69 34.21 196,119 +0.45(+1.34%)
Sep 22, 2006 33.80 33.85 33.57 33.76 736,131 -0.23(-0.67%)
Sep 21, 2006 34.39 34.39 33.89 33.99 901,746 -0.40(-1.17%)
Sep 20, 2006 34.21 34.42 34.21 34.39 584,473 +0.54(+1.58%)
Sep 19, 2006 33.98 33.98 33.48 33.86 476,269 -0.10(-0.31%)
Sep 18, 2006 33.96 34.05 33.93 33.96 63,166 -0.18(-0.53%)
Sep 15, 2006 34.14 34.21 34.09 34.14 120,866 -0.18(-0.53%)
Sep 14, 2006 34.32 34.33 34.31 34.33 100,865 -0.01(-0.04%)
Sep 13, 2006 34.19 34.35 34.12 34.34 224,609 +0.26(+0.75%)
Sep 12, 2006 33.80 34.10 33.80 34.08 22,446 +0.44(+1.32%)
Sep 11, 2006 33.57 33.66 33.46 33.64 220,436 +0.03(+0.10%)
Sep 08, 2006 33.50 33.62 33.42 33.60 724,908 -0.12(-0.35%)
Sep 07, 2006 33.72 33.72 33.72 33.72 76,260 -0.16(-0.47%)
Sep 06, 2006 33.92 33.99 33.88 33.88 2,158 -0.21(-0.61%)
Sep 05, 2006 34.03 34.16 34.03 34.09 40,864 +0.08(+0.22%)
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.