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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.14 32.23 31.41 31.48 3,115,320 -0.63(-1.95%)
Nov 26, 2014 32.03 32.10 32.10 32.10 1,996,523 +0.02(+0.07%)
Nov 25, 2014 31.99 32.11 31.68 32.08 2,371,080 +0.09(+0.27%)
Nov 24, 2014 31.70 32.01 31.62 31.99 3,497,725 +0.41(+1.31%)
Nov 21, 2014 32.30 32.33 31.51 31.58 3,707,699 -0.30(-0.95%)
Nov 20, 2014 31.48 31.88 31.45 31.88 2,080,058 +0.25(+0.80%)
Nov 19, 2014 31.99 31.99 31.37 31.63 3,378,128 -0.32(-0.99%)
Nov 18, 2014 31.91 32.12 31.90 31.95 1,061,780 +0.03(+0.10%)
Nov 17, 2014 32.07 32.15 31.85 31.91 2,030,978 -0.25(-0.79%)
Nov 14, 2014 32.18 32.41 32.06 32.17 2,730,836 -0.10(-0.32%)
Nov 13, 2014 32.55 32.64 32.24 32.27 2,789,046 -0.37(-1.14%)
Nov 12, 2014 32.11 32.68 32.11 32.64 3,303,602 +0.48(+1.51%)
Nov 11, 2014 32.27 32.28 32.10 32.16 1,133,161 -0.09(-0.27%)
Nov 10, 2014 32.06 32.33 32.03 32.25 2,203,517 +0.17(+0.52%)
Nov 07, 2014 32.01 32.11 31.84 32.08 3,383,330 +0.03(+0.10%)
Nov 06, 2014 31.91 32.06 31.72 32.05 3,026,921 +0.22(+0.70%)
Nov 05, 2014 31.83 31.92 31.60 31.83 2,636,589 +0.22(+0.70%)
Nov 04, 2014 31.52 31.70 31.29 31.60 5,749,129 -0.13(-0.43%)
Nov 03, 2014 31.82 32.06 31.59 31.74 3,301,038 -0.08(-0.25%)
Oct 31, 2014 31.65 31.89 31.49 31.82 6,949,192 +0.56(+1.80%)
Oct 30, 2014 31.07 31.76 30.96 31.26 3,069,344 +0.01(+0.03%)
Oct 29, 2014 30.91 31.34 30.64 31.25 7,495,580 +0.33(+1.08%)
Oct 28, 2014 30.21 30.92 30.18 30.91 3,227,153 +0.82(+2.72%)
Oct 27, 2014 29.67 30.10 29.91 30.10 1,246,522 +0.19(+0.64%)
Oct 24, 2014 29.86 30.07 29.75 29.91 1,838,747 -0.01(-0.03%)
Oct 23, 2014 29.99 30.25 29.87 29.91 4,215,879 +0.23(+0.78%)
Oct 22, 2014 30.07 30.21 29.68 29.68 4,585,284 -0.24(-0.80%)
Oct 21, 2014 29.56 30.01 29.39 29.92 5,168,392 +0.73(+2.50%)
Oct 20, 2014 29.10 29.33 29.04 29.19 2,412,463 +0.06(+0.19%)
Oct 17, 2014 29.48 29.48 28.95 29.14 5,240,268 +0.04(+0.14%)
Oct 16, 2014 27.94 29.18 27.94 29.10 7,353,772 +0.48(+1.66%)
Oct 15, 2014 29.41 29.02 28.05 28.62 18,988,138 -0.79(-2.70%)
Oct 14, 2014 29.26 29.78 29.21 29.41 7,297,741 +0.25(+0.84%)
Oct 13, 2014 29.07 29.54 28.97 29.17 6,217,188 +0.11(+0.38%)
Oct 10, 2014 29.09 29.55 29.05 29.06 7,209,462 -0.18(-0.62%)
Oct 09, 2014 29.95 29.95 29.22 29.24 5,452,318 -0.73(-2.44%)
Oct 08, 2014 29.38 30.02 29.35 29.97 7,212,093 +0.56(+1.89%)
Oct 07, 2014 29.77 29.94 29.41 29.41 6,924,340 -0.50(-1.67%)
Oct 06, 2014 30.30 30.33 29.88 29.91 3,254,725 -0.26(-0.87%)
Oct 03, 2014 30.23 30.43 30.15 30.18 3,911,815 +0.21(+0.72%)
Oct 02, 2014 29.70 30.11 29.53 29.96 5,019,511 +0.26(+0.88%)
Oct 01, 2014 29.94 30.18 29.63 29.70 7,241,310 -0.36(-1.19%)
Sep 30, 2014 30.22 30.33 30.03 30.06 2,554,023 -0.18(-0.60%)
Sep 29, 2014 30.10 30.34 30.00 30.24 3,566,316 -0.10(-0.34%)
Sep 26, 2014 30.29 30.41 30.14 30.34 2,952,146 +0.10(+0.34%)
Sep 25, 2014 30.60 30.61 30.15 30.24 4,949,707 -0.46(-1.50%)
Sep 24, 2014 30.63 30.74 30.45 30.70 4,681,487 +0.07(+0.23%)
Sep 23, 2014 30.96 31.10 30.62 30.63 5,693,368 -0.40(-1.30%)
Sep 22, 2014 31.34 31.49 31.01 31.03 4,481,206 -0.46(-1.46%)
Sep 19, 2014 31.90 32.10 31.45 31.49 7,168,114 -0.30(-0.93%)
Sep 18, 2014 31.36 31.96 31.36 31.79 7,797,650 +0.55(+1.77%)
Sep 17, 2014 31.14 31.55 31.00 31.24 5,249,817 +0.11(+0.36%)
Sep 16, 2014 31.25 31.47 31.02 31.13 4,548,713 -0.19(-0.61%)
Sep 15, 2014 31.55 31.56 31.26 31.32 3,713,018 -0.31(-0.97%)
Sep 12, 2014 31.58 31.81 31.38 31.62 10,343,864 +0.13(+0.43%)
Sep 11, 2014 31.09 31.54 31.05 31.49 3,772,253 +0.25(+0.81%)
Sep 10, 2014 30.87 31.32 30.82 31.24 3,203,152 +0.40(+1.31%)
Sep 09, 2014 31.06 31.12 30.74 30.83 2,710,435 -0.32(-1.02%)
Sep 08, 2014 30.94 31.16 30.90 31.15 3,252,751 +0.14(+0.46%)
Sep 05, 2014 30.87 31.03 30.68 31.01 3,142,421 +0.03(+0.10%)
Sep 04, 2014 31.20 31.38 30.92 30.98 4,789,824 -0.05(-0.15%)
Sep 03, 2014 31.33 31.36 30.97 31.02 4,245,666 -0.09(-0.28%)
Sep 02, 2014 30.99 31.25 30.89 31.11 2,270,273 +0.32(+1.03%)
Aug 29, 2014 30.71 30.79 30.79 30.79 1,343,658 +0.17(+0.54%)
Aug 28, 2014 30.79 30.81 30.53 30.63 3,056,164 -0.25(-0.79%)
Aug 27, 2014 31.09 31.16 30.85 30.87 1,504,346 -0.20(-0.64%)
Aug 26, 2014 30.86 31.12 30.75 31.07 3,457,622 +0.22(+0.72%)
Aug 25, 2014 30.98 31.04 30.76 30.85 3,125,869 +0.04(+0.13%)
Aug 22, 2014 30.73 30.95 30.60 30.81 3,043,825 +0.07(+0.23%)
Aug 21, 2014 30.41 30.85 30.16 30.74 3,064,158 +0.37(+1.22%)
Aug 20, 2014 30.42 30.46 30.19 30.37 2,752,614 -0.06(-0.18%)
Aug 19, 2014 30.48 30.54 30.35 30.42 1,624,558 +0.02(+0.08%)
Aug 18, 2014 30.12 30.45 30.12 30.40 1,458,686 +0.51(+1.69%)
Aug 15, 2014 30.22 30.30 29.69 29.89 5,107,904 -0.17(-0.55%)
Aug 14, 2014 30.15 30.30 30.06 30.06 3,665,537 -0.07(-0.24%)
Aug 13, 2014 29.97 30.24 29.97 30.13 1,793,990 +0.23(+0.77%)
Aug 12, 2014 29.92 30.12 29.75 29.90 2,130,714 -0.10(-0.34%)
Aug 11, 2014 30.12 30.22 29.86 30.00 2,660,796 +0.09(+0.32%)
Aug 08, 2014 29.85 29.92 29.70 29.91 3,153,636 +0.17(+0.58%)
Aug 07, 2014 30.12 30.15 29.62 29.73 3,442,838 -0.27(-0.90%)
Aug 06, 2014 29.58 30.14 29.58 30.00 4,819,166 +0.17(+0.56%)
Aug 05, 2014 29.74 30.08 29.70 29.84 4,563,140 -0.04(-0.13%)
Aug 04, 2014 30.00 30.14 29.59 29.88 4,291,910 -0.06(-0.18%)
Aug 01, 2014 30.25 30.42 29.78 29.93 2,640,471 -0.45(-1.48%)
Jul 31, 2014 30.54 30.87 30.37 30.38 3,853,652 -0.51(-1.64%)
Jul 30, 2014 30.83 31.09 30.67 30.89 4,113,049 +0.28(+0.93%)
Jul 29, 2014 30.57 30.83 30.57 30.60 1,808,057 +0.02(+0.05%)
Jul 28, 2014 30.99 31.05 30.45 30.59 4,869,882 -0.34(-1.10%)
Jul 25, 2014 30.75 31.00 30.68 30.93 2,708,636 +0.02(+0.08%)
Jul 24, 2014 30.67 31.00 30.61 30.90 5,091,040 +0.37(+1.22%)
Jul 23, 2014 30.54 30.60 30.35 30.53 4,849,674 -0.01(-0.03%)
Jul 22, 2014 30.79 30.94 30.49 30.54 3,865,233 -0.13(-0.41%)
Jul 21, 2014 30.71 30.76 30.46 30.67 2,746,107 -0.13(-0.41%)
Jul 18, 2014 30.59 30.97 30.48 30.79 4,241,743 +0.29(+0.96%)
Jul 17, 2014 31.09 31.13 30.38 30.50 5,819,281 -0.73(-2.33%)
Jul 16, 2014 31.82 31.83 31.18 31.23 2,612,223 -0.49(-1.55%)
Jul 15, 2014 31.53 31.78 31.39 31.72 3,481,012 +0.28(+0.88%)
Jul 14, 2014 31.62 31.77 31.39 31.44 2,685,970 +0.03(+0.10%)
Jul 11, 2014 31.36 31.54 31.11 31.41 3,215,637 -0.05(-0.15%)
Jul 10, 2014 31.24 31.66 31.13 31.46 2,946,187 -0.31(-0.97%)
Jul 09, 2014 31.88 32.04 31.74 31.77 2,839,577 +0.03(+0.10%)
Jul 08, 2014 32.08 32.21 31.66 31.73 4,163,493 -0.46(-1.42%)
Jul 07, 2014 32.44 32.44 32.15 32.19 2,264,709 -0.33(-1.02%)
Jul 03, 2014 32.26 32.53 32.53 32.53 2,561,590 +0.54(+1.69%)
Jul 02, 2014 32.35 32.44 31.94 31.98 3,307,528 -0.30(-0.92%)
Jul 01, 2014 31.98 32.65 31.89 32.28 4,173,367 +0.40(+1.26%)
Jun 30, 2014 31.80 31.92 31.57 31.88 2,954,451 -0.01(-0.02%)
Jun 27, 2014 31.64 31.92 31.61 31.89 2,302,914 +0.12(+0.37%)
Jun 26, 2014 31.63 31.80 31.25 31.77 2,474,657 +0.05(+0.15%)
Jun 25, 2014 31.36 31.77 30.99 31.72 3,856,420 +0.22(+0.70%)
Jun 24, 2014 31.69 32.11 31.48 31.50 4,062,886 -0.28(-0.87%)
Jun 23, 2014 31.93 32.02 31.70 31.77 1,406,567 -0.19(-0.59%)
Jun 20, 2014 31.89 32.09 31.80 31.96 2,495,083 +0.16(+0.51%)
Jun 19, 2014 32.06 32.06 31.65 31.80 3,736,119 -0.16(-0.49%)
Jun 18, 2014 31.80 32.03 31.55 31.96 6,676,575 +0.21(+0.67%)
Jun 17, 2014 31.08 31.91 31.08 31.75 3,051,402 +0.57(+1.82%)
Jun 16, 2014 31.32 31.33 31.01 31.18 3,632,561 -0.18(-0.58%)
Jun 13, 2014 31.52 31.80 31.27 31.36 4,030,118 -0.08(-0.25%)
Jun 12, 2014 31.59 31.68 31.29 31.44 3,899,608 -0.12(-0.37%)
Jun 11, 2014 31.77 31.82 31.47 31.56 1,955,454 -0.38(-1.18%)
Jun 10, 2014 32.04 32.04 31.76 31.93 3,274,402 +0.35(+1.12%)
Jun 06, 2014 31.40 31.73 31.30 31.58 3,755,563 +0.32(+1.03%)
Jun 05, 2014 30.79 31.34 30.52 31.26 4,554,643 +0.59(+1.93%)
Jun 04, 2014 30.56 30.77 30.54 30.67 3,724,236 +0.07(+0.23%)
Jun 03, 2014 30.45 30.84 30.38 30.60 5,116,010 +0.10(+0.34%)
Jun 02, 2014 30.26 30.53 29.92 30.49 5,503,447 +0.35(+1.15%)
May 30, 2014 30.15 30.43 30.09 30.15 3,040,935 -0.02(-0.05%)
May 29, 2014 30.22 30.27 30.02 30.16 4,446,334 -0.02(-0.05%)
May 28, 2014 30.24 30.31 29.97 30.18 3,584,190 -0.21(-0.70%)
May 27, 2014 30.08 30.56 30.08 30.39 4,450,373 +0.36(+1.21%)
May 23, 2014 29.87 30.03 30.03 30.03 1,682,768 +0.14(+0.46%)
May 22, 2014 29.71 29.97 29.67 29.89 1,650,003 +0.15(+0.52%)
May 21, 2014 29.71 29.96 29.49 29.74 2,714,582 +0.20(+0.69%)
May 20, 2014 29.78 29.82 29.32 29.53 4,494,422 -0.31(-1.03%)
May 19, 2014 29.23 29.85 29.23 29.84 3,554,998 +0.47(+1.61%)
May 16, 2014 29.35 29.43 29.09 29.37 2,588,745 -0.06(-0.21%)
May 15, 2014 29.43 29.47 28.81 29.43 6,999,698 -0.16(-0.53%)
May 14, 2014 30.18 30.20 29.50 29.59 3,810,395 -0.68(-2.24%)
May 13, 2014 30.67 30.67 30.26 30.27 3,432,607 -0.39(-1.28%)
May 12, 2014 30.20 30.74 30.11 30.66 5,578,574 +0.57(+1.88%)
May 09, 2014 29.81 30.09 29.59 30.09 2,120,158 +0.26(+0.87%)
May 08, 2014 29.86 30.27 29.75 29.83 3,693,932 -0.13(-0.45%)
May 07, 2014 29.69 29.97 29.39 29.97 3,605,844 +0.30(+1.01%)
May 06, 2014 30.03 30.19 29.65 29.67 4,527,904 -0.44(-1.46%)
May 05, 2014 30.12 30.23 29.84 30.11 1,533,432 -0.24(-0.80%)
May 02, 2014 30.32 30.85 30.24 30.35 3,949,144 +0.16(+0.52%)
May 01, 2014 30.28 30.49 29.86 30.19 3,304,676 -0.11(-0.36%)
Apr 30, 2014 30.05 30.35 29.84 30.30 3,937,348 +0.19(+0.63%)
Apr 29, 2014 30.34 30.56 30.07 30.12 3,667,391 -0.19(-0.62%)
Apr 28, 2014 30.67 30.75 30.04 30.30 4,839,799 -0.23(-0.75%)
Apr 25, 2014 30.82 30.86 30.49 30.53 2,624,176 -0.40(-1.30%)
Apr 24, 2014 31.56 31.56 30.88 30.93 3,206,389 -0.57(-1.80%)
Apr 23, 2014 31.34 31.60 31.29 31.50 2,306,301 +0.08(+0.25%)
Apr 22, 2014 31.23 31.71 31.09 31.42 3,280,607 +0.20(+0.63%)
Apr 21, 2014 31.34 31.51 31.12 31.23 2,242,080 -0.15(-0.48%)
Apr 17, 2014 31.12 31.38 31.38 31.38 7,466,594 +0.24(+0.76%)
Apr 16, 2014 31.21 31.21 30.91 31.14 3,207,902 +0.16(+0.51%)
Apr 15, 2014 30.75 31.20 30.52 30.98 5,460,411 +0.07(+0.23%)
Apr 14, 2014 31.12 31.23 30.58 30.91 2,336,326 +0.11(+0.36%)
Apr 11, 2014 30.86 31.12 30.52 30.80 4,833,379 -0.25(-0.81%)
Apr 10, 2014 31.95 32.01 30.96 31.05 7,674,812 -0.95(-2.98%)
Apr 09, 2014 32.22 32.22 31.86 32.01 3,823,711 -0.11(-0.34%)
Apr 08, 2014 32.18 32.50 31.99 32.12 4,251,945 -0.06(-0.20%)
Apr 07, 2014 32.33 32.42 31.94 32.18 6,107,324 -0.28(-0.85%)
Apr 04, 2014 33.38 33.45 32.38 32.45 7,400,888 -0.74(-2.23%)
Apr 03, 2014 33.16 33.28 32.95 33.19 3,126,317 +0.04(+0.12%)
Apr 02, 2014 33.29 33.35 32.97 33.15 3,729,201 -0.03(-0.09%)
Apr 01, 2014 32.72 33.28 32.46 33.19 6,915,277 +0.61(+1.86%)
Mar 31, 2014 32.09 32.65 32.09 32.58 2,695,155 +0.61(+1.90%)
Mar 28, 2014 31.89 32.42 31.78 31.97 3,510,677 +0.12(+0.37%)
Mar 27, 2014 32.49 32.63 31.85 31.86 4,883,987 -0.63(-1.94%)
Mar 26, 2014 33.11 33.12 32.48 32.49 4,744,625 -0.44(-1.34%)
Mar 25, 2014 33.13 33.16 32.78 32.93 3,627,206 -0.02(-0.07%)
Mar 24, 2014 33.23 33.41 32.81 32.95 4,446,198 -0.13(-0.40%)
Mar 21, 2014 33.34 33.69 33.01 33.08 6,207,030 -0.26(-0.78%)
Mar 20, 2014 32.63 33.39 32.61 33.34 10,324,549 +0.67(+2.04%)
Mar 19, 2014 32.52 33.00 32.30 32.68 6,292,759 +0.21(+0.65%)
Mar 18, 2014 32.32 32.54 32.24 32.47 1,709,346 +0.15(+0.46%)
Mar 17, 2014 32.18 32.51 32.17 32.32 2,719,770 +0.21(+0.66%)
Mar 14, 2014 31.80 32.32 31.79 32.10 3,566,623 +0.08(+0.25%)
Mar 13, 2014 32.26 32.37 31.82 32.03 4,138,915 -0.15(-0.46%)
Mar 12, 2014 32.12 32.18 31.75 32.17 4,356,143 -0.08(-0.24%)
Mar 11, 2014 32.35 32.39 32.03 32.25 7,223,647 -0.12(-0.36%)
Mar 10, 2014 32.30 32.43 32.13 32.37 2,671,186 +0.04(+0.12%)
Mar 07, 2014 32.14 32.56 32.06 32.33 5,466,632 +0.35(+1.11%)
Mar 06, 2014 31.80 32.06 31.73 31.98 3,317,341 +0.21(+0.67%)
Mar 05, 2014 31.75 31.84 31.60 31.77 2,248,061 -0.02(-0.07%)
Mar 04, 2014 31.35 31.93 31.35 31.79 3,408,647 +0.71(+2.30%)
Mar 03, 2014 30.88 31.09 30.77 31.08 3,991,375 -0.24(-0.78%)
Feb 28, 2014 30.93 31.54 30.93 31.32 6,157,659 +0.38(+1.24%)
Feb 27, 2014 30.70 30.96 30.56 30.93 2,305,257 +0.19(+0.61%)
Feb 26, 2014 30.35 30.84 30.35 30.75 4,327,382 +0.39(+1.29%)
Feb 25, 2014 30.49 30.56 30.31 30.35 2,214,993 -0.17(-0.57%)
Feb 24, 2014 30.13 30.64 29.95 30.53 5,858,814 +0.57(+1.91%)
Feb 21, 2014 29.80 30.05 29.75 29.95 9,496,504 +0.24(+0.82%)
Feb 20, 2014 29.78 29.88 29.39 29.71 13,259,342 +0.01(+0.03%)
Feb 19, 2014 30.46 30.53 29.60 29.70 13,720,030 -0.86(-2.80%)
Feb 18, 2014 30.55 30.70 30.33 30.56 1,211,622 +0.09(+0.31%)
Feb 14, 2014 30.13 30.46 30.46 30.46 2,016,487 +0.21(+0.70%)
Feb 13, 2014 29.90 30.29 29.81 30.25 1,927,834 +0.09(+0.31%)
Feb 12, 2014 30.35 30.65 30.04 30.16 4,237,367 -0.05(-0.18%)
Feb 11, 2014 29.80 30.27 29.75 30.21 5,571,721 +0.43(+1.45%)
Feb 10, 2014 29.77 29.90 29.46 29.78 2,697,385 +0.02(+0.05%)
Feb 07, 2014 29.86 29.98 29.51 29.76 3,355,203 +0.05(+0.16%)
Feb 06, 2014 29.39 29.72 29.28 29.72 3,763,433 +0.33(+1.12%)
Feb 05, 2014 29.34 29.50 29.18 29.39 2,345,421 -0.09(-0.29%)
Feb 04, 2014 29.07 29.65 28.90 29.47 5,056,160 +0.55(+1.90%)
Feb 03, 2014 29.96 30.13 28.91 28.92 7,101,339 -1.11(-3.69%)
Jan 31, 2014 30.15 30.44 30.03 30.03 4,563,853 -0.59(-1.92%)
Jan 30, 2014 30.46 30.74 30.24 30.62 4,227,761 +0.34(+1.11%)
Jan 29, 2014 30.61 30.75 30.23 30.28 5,937,800 -0.58(-1.88%)
Jan 28, 2014 30.87 31.10 30.71 30.86 3,399,051 +0.03(+0.10%)
Jan 27, 2014 31.29 31.44 30.82 30.83 5,625,455 -0.46(-1.46%)
Jan 24, 2014 31.61 31.75 31.19 31.29 3,457,915 -0.57(-1.80%)
Jan 23, 2014 32.15 32.15 31.59 31.86 4,713,514 -0.46(-1.43%)
Jan 22, 2014 32.16 32.38 32.07 32.32 2,517,845 +0.20(+0.64%)
Jan 21, 2014 31.68 32.15 31.67 32.12 6,264,264 +0.67(+2.12%)
Jan 17, 2014 31.26 31.45 31.45 31.45 4,651,983 +0.11(+0.35%)
Jan 16, 2014 31.50 31.59 31.19 31.34 5,720,535 -0.26(-0.82%)
Jan 15, 2014 31.46 31.82 31.46 31.60 4,058,452 +0.14(+0.45%)
Jan 14, 2014 31.42 31.52 31.21 31.46 2,921,189 +0.11(+0.35%)
Jan 13, 2014 31.66 31.78 31.17 31.35 5,225,840 -0.35(-1.11%)
Jan 10, 2014 31.68 31.73 31.46 31.70 2,713,630 -0.05(-0.15%)
Jan 09, 2014 31.62 31.82 31.58 31.75 2,421,558 +0.24(+0.75%)
Jan 08, 2014 31.52 31.59 31.37 31.52 1,874,461 +0.03(+0.10%)
Jan 07, 2014 31.29 31.73 31.26 31.48 2,782,596 +0.27(+0.88%)
Jan 06, 2014 31.56 31.68 31.20 31.21 2,833,514 -0.22(-0.70%)
Jan 03, 2014 31.44 31.56 31.31 31.43 1,499,122 +0.03(+0.10%)
Jan 02, 2014 31.80 31.81 31.35 31.40 6,897,573 -0.49(-1.53%)
Dec 31, 2013 31.86 31.88 31.88 31.88 2,023,620 +0.10(+0.32%)
Dec 30, 2013 31.95 31.95 31.74 31.78 1,149,027 -0.16(-0.52%)
Dec 27, 2013 32.03 32.12 31.82 31.95 2,363,702 -0.02(-0.05%)
Dec 26, 2013 32.10 32.16 31.92 31.96 5,641,801 -0.03(-0.10%)
Dec 24, 2013 32.03 32.19 31.97 31.99 927,604 -0.02(-0.05%)
Dec 23, 2013 31.60 32.05 31.55 32.01 6,282,588 +0.53(+1.67%)
Dec 20, 2013 31.08 31.50 31.08 31.48 3,268,502 +0.39(+1.27%)
Dec 19, 2013 31.21 31.29 31.05 31.09 3,212,949 -0.21(-0.67%)
Dec 18, 2013 30.93 31.32 30.64 31.30 4,628,070 +0.45(+1.44%)
Dec 17, 2013 31.02 31.11 30.71 30.85 3,229,076 -0.16(-0.52%)
Dec 16, 2013 30.73 31.07 30.62 31.02 3,110,140 +0.47(+1.52%)
Dec 13, 2013 30.70 30.79 30.35 30.55 3,391,325 -0.05(-0.18%)
Dec 12, 2013 30.40 30.75 30.40 30.60 2,428,742 +0.20(+0.67%)
Dec 11, 2013 30.84 30.85 30.35 30.40 3,174,841 -0.38(-1.24%)
Dec 10, 2013 31.05 31.20 30.72 30.78 2,999,379 -0.33(-1.06%)
Dec 09, 2013 31.27 31.36 31.01 31.11 3,147,676 -0.11(-0.35%)
Dec 06, 2013 31.01 31.35 30.96 31.22 3,834,263 +0.55(+1.78%)
Dec 05, 2013 30.61 30.75 30.54 30.68 1,650,372 -0.01(-0.03%)
Dec 04, 2013 30.52 30.89 30.39 30.68 2,258,855 +0.13(+0.44%)
Dec 03, 2013 30.77 31.03 30.37 30.55 4,326,885 -0.41(-1.31%)
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.