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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	49.69	49.71	48.66	48.95	6,966,067	-1.17(-2.33%)
Aug 30, 2019	50.39	50.63	49.94	50.12	4,662,300	+0.12(+0.24%)
Aug 29, 2019	49.42	50.18	49.42	50.00	7,457,465	+1.04(+2.12%)
Aug 28, 2019	48.02	49.28	48.02	48.96	5,304,140	+0.73(+1.51%)
Aug 27, 2019	49.27	49.41	47.97	48.23	10,938,997	-0.86(-1.75%)
Aug 26, 2019	48.99	49.17	48.51	49.09	4,696,447	+0.45(+0.93%)
Aug 23, 2019	50.00	50.51	48.40	48.64	11,734,500	-1.62(-3.22%)
Aug 22, 2019	50.37	50.66	49.85	50.26	5,248,355	+0.19(+0.38%)
Aug 21, 2019	50.17	50.26	49.85	50.07	6,792,259	+0.28(+0.56%)
Aug 20, 2019	50.19	50.23	49.63	49.79	4,903,234	-0.71(-1.41%)
Aug 19, 2019	50.82	50.99	50.46	50.50	5,387,957	+0.51(+1.02%)
Aug 16, 2019	49.03	50.05	49.03	49.99	6,735,500	+1.36(+2.80%)
Aug 15, 2019	49.14	49.38	48.52	48.63	5,781,757	-0.39(-0.80%)
Aug 14, 2019	49.27	49.80	48.65	49.02	10,681,966	-1.62(-3.20%)
Aug 13, 2019	49.85	51.51	49.85	50.64	6,707,120	+0.49(+0.98%)
Aug 12, 2019	50.52	50.65	50.08	50.15	5,610,039	-1.03(-2.01%)
Aug 09, 2019	51.18	51.43	50.71	51.18	4,140,700	-0.19(-0.37%)
Aug 08, 2019	50.90	51.66	50.76	51.37	6,406,018	+0.95(+1.88%)
Aug 07, 2019	49.97	50.58	49.42	50.42	10,157,702	-0.68(-1.33%)
Aug 06, 2019	51.04	51.32	50.11	51.10	9,020,368	+0.43(+0.85%)
Aug 05, 2019	51.23	51.42	49.93	50.67	14,908,792	-1.71(-3.26%)
Aug 02, 2019	52.71	52.87	51.66	52.38	11,075,300	-0.46(-0.87%)
Aug 01, 2019	55.07	55.42	52.66	52.84	14,856,789	-2.30(-4.17%)
Jul 31, 2019	55.41	55.74	54.94	55.14	8,447,143	-0.27(-0.49%)
Jul 30, 2019	54.39	55.43	54.20	55.41	3,642,810	+0.64(+1.17%)
Jul 29, 2019	55.35	55.52	54.67	54.77	4,615,354	-0.59(-1.07%)
Jul 26, 2019	54.51	55.47	54.44	55.36	5,096,200	+0.92(+1.69%)
Jul 25, 2019	54.82	55.29	54.23	54.44	6,920,714	-0.37(-0.68%)
Jul 24, 2019	53.36	54.98	53.36	54.81	7,966,278	+1.27(+2.37%)
Jul 23, 2019	52.95	53.56	52.74	53.54	4,972,749	+0.56(+1.06%)
Jul 22, 2019	53.22	53.26	52.65	52.98	3,864,467	-0.34(-0.64%)
Jul 19, 2019	52.98	53.66	52.93	53.32	5,851,800	+0.42(+0.79%)
Jul 18, 2019	52.32	53.30	52.09	52.90	5,818,243	+0.43(+0.82%)
Jul 17, 2019	52.73	52.85	52.14	52.47	5,009,829	-0.40(-0.76%)
Jul 16, 2019	52.90	53.14	52.45	52.87	5,496,106	-0.05(-0.09%)
Jul 15, 2019	54.00	54.22	52.77	52.92	5,897,437	-1.05(-1.95%)
Jul 12, 2019	53.55	54.10	53.36	53.97	4,899,400	+0.52(+0.97%)
Jul 11, 2019	53.15	53.54	52.76	53.45	5,084,435	+0.42(+0.79%)
Jul 10, 2019	53.44	53.66	52.92	53.03	6,585,821	-0.61(-1.14%)
Jul 09, 2019	53.04	53.69	53.02	53.64	2,859,599	+0.26(+0.49%)
Jul 08, 2019	53.63	53.85	53.18	53.38	4,225,676	-0.70(-1.29%)
Jul 05, 2019	54.00	54.38	53.82	54.08	5,706,400	+0.63(+1.18%)
Jul 03, 2019	53.10	53.51	52.94	53.45	3,516,500	+0.47(+0.89%)
Jul 02, 2019	53.56	53.71	52.65	52.98	5,640,784	-0.79(-1.47%)

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.