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 (%)
Aug 31, 2022 59.35 59.57 58.62 58.72 4,336,510 -0.45(-0.76%)
Aug 30, 2022 59.40 59.68 58.58 59.17 6,454,847 -0.05(-0.08%)
Aug 29, 2022 59.77 59.95 59.11 59.22 6,001,418 -0.94(-1.56%)
Aug 26, 2022 61.96 62.06 60.10 60.16 6,002,559 -1.50(-2.43%)
Aug 25, 2022 60.70 61.83 60.70 61.66 4,911,327 +0.91(+1.50%)
Aug 24, 2022 60.88 61.01 60.42 60.75 3,728,363 -0.13(-0.22%)
Aug 23, 2022 61.25 61.67 60.84 60.88 4,026,680 -0.35(-0.57%)
Aug 22, 2022 61.83 61.97 61.06 61.22 5,508,862 -1.48(-2.36%)
Aug 19, 2022 63.37 63.37 62.37 62.71 5,689,605 -1.04(-1.63%)
Aug 18, 2022 63.61 63.83 63.27 63.75 3,778,778 +0.20(+0.31%)
Aug 17, 2022 63.53 63.88 63.07 63.55 5,254,604 -0.75(-1.17%)
Aug 16, 2022 63.38 64.57 63.36 64.30 6,834,395 +0.57(+0.90%)
Aug 15, 2022 62.79 63.74 62.71 63.73 4,464,229 +0.33(+0.52%)
Aug 12, 2022 62.89 63.42 62.46 63.40 4,732,625 +0.96(+1.53%)
Aug 11, 2022 62.05 62.59 62.04 62.44 6,020,367 +0.85(+1.39%)
Aug 10, 2022 60.97 61.91 60.82 61.59 8,424,147 +1.33(+2.21%)
Aug 09, 2022 60.07 60.28 59.75 60.26 3,223,328 +0.21(+0.34%)
Aug 08, 2022 60.23 60.65 59.85 60.05 3,528,889 -0.03(-0.05%)
Aug 05, 2022 59.34 60.26 59.07 60.08 7,771,472 +0.71(+1.20%)
Aug 04, 2022 59.82 59.82 59.23 59.37 5,491,380 -0.47(-0.78%)
Aug 03, 2022 59.61 60.07 59.10 59.84 6,078,658 +0.65(+1.09%)
Aug 02, 2022 59.69 59.78 59.04 59.19 5,207,338 -0.69(-1.16%)
Aug 01, 2022 59.47 60.24 59.02 59.88 5,793,199 +0.05(+0.08%)
Jul 29, 2022 59.03 60.07 58.90 59.84 4,293,442 +0.83(+1.40%)
Jul 28, 2022 58.93 59.05 58.13 59.01 5,115,072 +0.01(+0.02%)
Jul 27, 2022 58.07 59.38 58.02 59.00 6,421,220 +1.06(+1.83%)
Jul 26, 2022 58.03 58.64 57.76 57.94 5,621,242 -0.45(-0.77%)
Jul 25, 2022 57.75 58.57 57.60 58.39 5,437,542 +0.97(+1.68%)
Jul 22, 2022 58.12 58.50 57.02 57.43 6,501,674 -0.60(-1.03%)
Jul 21, 2022 57.68 58.03 57.10 58.03 8,307,453 +0.09(+0.16%)
Jul 20, 2022 56.87 58.04 56.74 57.93 5,624,044 +0.79(+1.38%)
Jul 19, 2022 56.06 57.38 55.94 57.14 7,775,289 +1.72(+3.10%)
Jul 18, 2022 55.74 56.45 55.21 55.43 7,961,742 +0.33(+0.60%)
Jul 15, 2022 54.24 55.38 53.79 55.10 8,928,512 +1.78(+3.34%)
Jul 14, 2022 53.21 53.44 52.62 53.32 8,230,562 -0.79(-1.46%)
Jul 13, 2022 54.56 54.75 53.68 54.10 9,466,553 -0.93(-1.69%)
Jul 12, 2022 54.59 55.88 54.54 55.03 6,536,852 -0.02(-0.03%)
Jul 11, 2022 55.10 55.41 54.78 55.05 4,702,080 -0.55(-1.00%)
Jul 08, 2022 55.90 56.05 55.16 55.60 4,838,759 -0.17(-0.30%)
Jul 07, 2022 55.60 56.12 55.52 55.77 5,642,896 +0.59(+1.07%)
Jul 06, 2022 55.38 55.59 54.59 55.18 6,139,269 -0.41(-0.74%)
Jul 05, 2022 54.41 55.62 53.63 55.60 6,977,378 +0.19(+0.34%)
Jul 01, 2022 54.28 55.55 53.90 55.41 6,007,701 +0.91(+1.67%)
Jun 30, 2022 54.04 55.18 53.35 54.50 8,348,340 -0.49(-0.89%)
Jun 29, 2022 55.52 55.68 54.71 54.99 4,899,434 -0.47(-0.85%)
Jun 28, 2022 56.21 56.83 55.40 55.45 4,780,280 -0.33(-0.59%)
Jun 27, 2022 56.23 56.42 55.43 55.78 7,314,126 -0.08(-0.15%)
Jun 24, 2022 54.28 55.94 54.28 55.87 8,356,108 +1.89(+3.49%)
Jun 23, 2022 54.66 54.70 53.19 53.98 9,796,769 -0.75(-1.37%)
Jun 22, 2022 54.02 54.89 53.92 54.73 7,332,222 +0.05(+0.09%)
Jun 21, 2022 54.80 55.25 54.30 54.69 7,781,275 +0.87(+1.61%)
Jun 17, 2022 53.44 54.41 53.31 53.82 10,617,173 +0.81(+1.53%)
Jun 16, 2022 53.84 54.07 52.75 53.01 10,570,290 -1.98(-3.60%)
Jun 15, 2022 55.07 55.83 54.27 54.98 10,117,639 +0.44(+0.80%)
Jun 14, 2022 54.35 55.06 53.98 54.55 9,708,837 +0.40(+0.74%)
Jun 13, 2022 54.23 55.11 53.80 54.14 12,846,633 -1.57(-2.81%)
Jun 10, 2022 56.33 56.76 55.37 55.71 12,567,931 -1.75(-3.05%)
Jun 09, 2022 59.14 59.45 57.45 57.46 12,142,262 -1.91(-3.22%)
Jun 08, 2022 59.83 59.92 58.99 59.37 5,339,267 -1.03(-1.70%)
Jun 07, 2022 59.35 60.41 59.12 60.40 5,416,297 +0.49(+0.82%)
Jun 06, 2022 60.08 60.68 59.77 59.91 6,028,323 +0.28(+0.47%)
Jun 03, 2022 59.92 60.07 59.39 59.63 6,368,902 -0.74(-1.22%)
Jun 02, 2022 59.14 60.37 58.76 60.36 5,962,879 +1.21(+2.05%)
Jun 01, 2022 60.06 60.11 58.27 59.15 7,422,703 -0.77(-1.29%)
May 31, 2022 59.44 60.25 58.90 59.92 8,883,627 -0.03(-0.05%)
May 27, 2022 59.14 59.96 59.04 59.95 6,184,977 +0.92(+1.56%)
May 26, 2022 58.04 59.30 57.92 59.03 8,401,176 +1.27(+2.20%)
May 25, 2022 56.71 58.20 56.67 57.76 9,305,749 +0.90(+1.57%)
May 24, 2022 57.05 57.20 55.64 56.87 9,161,116 -0.43(-0.75%)
May 23, 2022 56.95 57.95 56.47 57.30 11,642,267 +1.37(+2.45%)
May 20, 2022 56.24 56.69 54.74 55.92 11,293,268 +0.15(+0.27%)
May 19, 2022 55.78 56.53 55.57 55.78 15,924,771 -0.68(-1.21%)
May 18, 2022 57.20 57.49 56.12 56.46 11,805,884 -1.42(-2.45%)
May 17, 2022 56.93 57.97 56.75 57.87 10,571,063 +2.04(+3.66%)
May 16, 2022 56.22 56.63 55.32 55.83 8,398,410 -0.64(-1.14%)
May 13, 2022 56.54 57.07 56.00 56.48 11,327,231 +0.51(+0.92%)
May 12, 2022 55.66 56.19 54.78 55.96 13,931,986 +0.00(+0.00%)
May 11, 2022 57.00 58.06 55.87 55.96 17,074,684 -0.95(-1.67%)
May 10, 2022 57.93 58.34 55.79 56.91 16,190,342 -0.68(-1.18%)
May 09, 2022 57.66 58.26 57.19 57.59 14,532,086 -0.80(-1.37%)
May 06, 2022 58.93 59.17 57.69 58.40 15,924,840 -0.75(-1.26%)
May 05, 2022 60.29 60.29 58.25 59.14 16,733,982 -1.76(-2.89%)
May 04, 2022 59.25 61.05 58.83 60.90 18,635,150 +1.62(+2.74%)
May 03, 2022 58.62 59.61 58.19 59.28 11,693,790 +0.81(+1.39%)
May 02, 2022 58.07 58.68 57.09 58.47 18,785,690 +0.81(+1.41%)
Apr 29, 2022 59.26 59.70 57.49 57.66 14,389,951 -1.87(-3.15%)
Apr 28, 2022 59.33 59.72 58.38 59.53 10,603,005 +0.87(+1.48%)
Apr 27, 2022 58.72 59.29 58.32 58.67 13,201,286 -0.04(-0.06%)
Apr 26, 2022 59.65 60.25 58.64 58.70 12,288,859 -1.86(-3.08%)
Apr 25, 2022 59.92 60.69 58.83 60.57 13,213,203 +0.07(+0.11%)
Apr 22, 2022 61.72 61.86 60.46 60.50 13,340,710 -1.30(-2.10%)
Apr 21, 2022 63.57 63.98 61.48 61.80 14,421,585 -1.30(-2.05%)
Apr 20, 2022 63.07 63.77 62.95 63.10 11,459,422 +0.39(+0.62%)
Apr 19, 2022 61.01 62.82 60.98 62.70 17,801,120 +2.18(+3.60%)
Apr 18, 2022 60.06 60.78 60.02 60.52 10,044,413 +0.21(+0.34%)
Apr 14, 2022 61.16 61.53 60.11 60.32 12,536,612 -0.78(-1.28%)
Apr 13, 2022 59.89 61.19 59.49 61.10 10,764,601 +0.85(+1.41%)
Apr 12, 2022 60.81 61.67 59.92 60.25 13,434,470 -0.56(-0.92%)
Apr 11, 2022 60.48 61.93 60.48 60.81 10,067,098 +0.21(+0.35%)
Apr 08, 2022 61.03 61.40 60.31 60.60 9,932,761 -0.09(-0.15%)
Apr 07, 2022 61.56 61.79 60.13 60.69 13,311,863 -0.78(-1.27%)
Apr 06, 2022 62.20 62.30 61.39 61.47 14,822,510 -0.93(-1.49%)
Apr 05, 2022 63.25 63.60 62.28 62.41 12,491,311 -0.89(-1.40%)
Apr 04, 2022 63.50 63.70 62.35 63.29 16,075,392 -0.34(-0.53%)
Apr 01, 2022 65.07 65.24 63.33 63.63 16,803,284 -0.62(-0.96%)
Mar 31, 2022 65.38 65.96 64.20 64.24 11,360,592 -1.20(-1.84%)
Mar 30, 2022 67.49 67.54 64.85 65.44 16,255,949 -2.08(-3.08%)
Mar 29, 2022 67.23 67.85 66.63 67.52 14,592,749 +1.25(+1.89%)
Mar 28, 2022 66.64 66.67 65.36 66.27 10,547,934 -0.66(-0.99%)
Mar 25, 2022 65.82 67.03 65.67 66.94 9,352,164 +1.24(+1.89%)
Mar 24, 2022 65.69 66.02 64.83 65.70 7,021,254 +0.63(+0.97%)
Mar 23, 2022 66.84 67.04 65.00 65.06 14,045,178 -2.40(-3.55%)
Mar 22, 2022 67.17 68.07 67.04 67.46 12,331,698 +1.11(+1.67%)
Mar 21, 2022 67.11 67.76 65.70 66.35 12,253,437 -0.36(-0.54%)
Mar 18, 2022 66.66 67.01 65.15 66.71 14,172,642 -0.13(-0.19%)
Mar 17, 2022 66.67 67.02 65.77 66.84 11,657,504 -0.73(-1.08%)
Mar 16, 2022 66.17 67.83 66.12 67.57 17,408,754 +2.06(+3.14%)
Mar 15, 2022 65.81 66.34 64.54 65.51 17,980,044 +0.19(+0.30%)
Mar 14, 2022 65.99 66.80 64.97 65.32 15,465,470 +0.34(+0.53%)
Mar 11, 2022 65.58 66.43 64.88 64.97 21,247,670 +0.02(+0.03%)
Mar 10, 2022 64.04 64.96 11,943,523 +0.05(+0.07%)
Mar 09, 2022 64.63 65.54 64.48 64.91 18,428,582 +2.23(+3.55%)
Mar 08, 2022 62.84 64.49 62.03 62.68 22,905,868 +0.50(+0.81%)
Mar 07, 2022 64.57 65.01 62.15 62.18 18,817,932 -2.80(-4.31%)
Mar 04, 2022 66.13 66.27 64.12 64.98 14,950,197 -2.65(-3.92%)
Mar 03, 2022 68.26 68.49 66.99 67.64 13,718,104 -0.43(-0.63%)
Mar 02, 2022 65.86 68.56 65.86 68.06 12,700,491 +2.90(+4.46%)
Mar 01, 2022 68.22 68.53 64.49 65.16 18,637,890 -3.77(-5.47%)
Feb 28, 2022 67.31 68.99 67.27 68.93 13,479,324 +0.41(+0.60%)
Feb 25, 2022 66.17 68.69 66.92 68.52 11,407,847 +3.02(+4.60%)
Feb 24, 2022 64.23 65.74 63.20 65.50 19,919,322 -1.20(-1.79%)
Feb 23, 2022 68.26 68.91 66.44 66.70 10,981,349 -1.20(-1.76%)
Feb 22, 2022 67.99 68.68 67.39 67.90 10,471,407 -0.34(-0.50%)
Feb 18, 2022 68.24 0 +0.12(+0.18%)
Feb 17, 2022 69.54 69.65 67.99 68.12 8,936,983 -2.14(-3.05%)
Feb 16, 2022 69.65 70.63 69.46 70.26 7,104,017 +0.13(+0.19%)
Feb 15, 2022 69.15 70.23 68.97 70.13 9,369,017 +1.83(+2.68%)
Feb 14, 2022 69.10 69.76 67.71 68.31 9,674,346 -0.54(-0.78%)
Feb 11, 2022 68.98 70.51 68.41 68.84 15,747,385 -0.58(-0.83%)
Feb 10, 2022 69.47 70.75 69.02 69.42 13,315,029 -0.17(-0.24%)
Feb 09, 2022 70.55 70.59 69.35 69.59 9,230,229 -0.59(-0.85%)
Feb 08, 2022 69.12 70.39 69.06 70.18 12,446,661 +1.70(+2.48%)
Feb 07, 2022 68.28 68.87 67.81 68.48 8,078,261 +0.32(+0.48%)
Feb 04, 2022 67.29 68.64 66.97 68.16 13,334,236 +1.28(+1.91%)
Feb 03, 2022 67.33 66.72 66.88 13,919,758 -0.39(-0.58%)
Feb 02, 2022 67.49 67.55 66.48 67.27 9,532,658 -0.18(-0.26%)
Feb 01, 2022 66.54 67.59 65.73 67.44 11,468,540 +1.00(+1.51%)
Jan 31, 2022 65.40 66.46 66.44 13,457,986 +0.55(+0.83%)
Jan 28, 2022 65.54 65.89 64.18 65.89 17,477,656 +0.35(+0.54%)
Jan 27, 2022 67.43 68.54 64.96 65.54 18,528,692 -1.41(-2.11%)
Jan 26, 2022 68.00 68.65 65.87 66.95 17,313,084 -0.37(-0.55%)
Jan 25, 2022 66.74 68.08 65.38 67.32 18,449,316 -0.06(-0.08%)
Jan 24, 2022 65.34 67.63 64.62 67.38 19,384,534 +0.93(+1.40%)
Jan 21, 2022 67.55 68.23 66.29 66.45 20,940,140 -1.33(-1.96%)
Jan 20, 2022 69.61 70.50 67.57 67.78 18,036,000 -1.83(-2.63%)
Jan 19, 2022 71.90 72.01 69.56 69.60 16,409,848 -1.95(-2.72%)
Jan 18, 2022 72.88 73.12 71.37 71.55 14,421,356 -1.55(-2.12%)
Jan 14, 2022 73.10 0 +0.64(+0.88%)
Jan 13, 2022 72.27 73.05 72.16 72.46 10,830,449 +0.43(+0.59%)
Jan 12, 2022 72.04 72.56 71.42 72.04 13,181,464 +0.19(+0.27%)
Jan 11, 2022 71.85 71.91 70.60 71.84 10,314,141 +0.25(+0.35%)
Jan 10, 2022 72.06 72.33 70.64 71.59 15,005,121 -0.11(-0.16%)
Jan 07, 2022 71.13 71.85 70.62 71.70 14,374,817 +0.70(+0.98%)
Jan 06, 2022 69.36 71.21 69.08 71.01 16,505,514 +2.59(+3.78%)
Jan 05, 2022 69.07 69.83 68.36 68.42 12,241,134 -0.45(-0.65%)
Jan 04, 2022 67.77 69.52 67.70 68.86 15,194,503 +1.89(+2.83%)
Jan 03, 2022 66.43 67.70 66.38 66.97 11,116,901 +1.22(+1.86%)
Dec 31, 2021 65.57 66.08 65.41 65.74 5,454,941 -0.02(-0.03%)
Dec 30, 2021 66.14 66.84 65.71 65.76 5,770,130 -0.31(-0.46%)
Dec 29, 2021 65.99 66.28 65.63 66.07 5,184,109 +0.12(+0.18%)
Dec 28, 2021 65.65 66.40 65.53 65.95 5,381,947 +0.05(+0.07%)
Dec 27, 2021 65.16 65.92 64.58 65.90 5,068,623 +0.95(+1.46%)
Dec 23, 2021 64.85 65.47 64.70 64.96 6,163,593 +0.57(+0.88%)
Dec 22, 2021 63.76 64.44 63.41 64.39 6,886,854 +0.49(+0.77%)
Dec 21, 2021 62.80 64.03 62.65 63.90 9,751,032 +1.90(+3.07%)
Dec 20, 2021 62.38 62.40 60.74 62.00 16,919,384 -1.06(-1.68%)
Dec 17, 2021 64.20 64.50 62.43 63.06 13,016,130 -1.57(-2.43%)
Dec 16, 2021 65.38 66.15 64.43 64.63 12,324,723 +0.12(+0.19%)
Dec 15, 2021 64.47 65.11 63.54 64.51 12,231,599 +0.50(+0.78%)
Dec 14, 2021 63.48 64.95 63.47 64.01 9,127,510 +0.58(+0.92%)
Dec 13, 2021 64.87 64.87 63.32 63.43 7,879,641 -1.62(-2.50%)
Dec 10, 2021 65.30 65.55 64.10 65.05 7,780,638 +0.15(+0.23%)
Dec 09, 2021 65.19 65.60 64.87 64.90 6,218,592 -0.73(-1.11%)
Dec 08, 2021 66.03 66.27 65.34 65.63 7,532,435 -0.13(-0.20%)
Dec 07, 2021 66.07 66.59 65.35 65.76 11,041,456 +0.19(+0.30%)
Dec 06, 2021 64.93 66.37 64.60 65.57 14,086,525 +1.64(+2.57%)
Dec 03, 2021 65.94 65.99 63.38 63.92 15,231,227 -1.79(-2.72%)
Dec 02, 2021 64.21 66.14 63.76 65.71 12,859,514 +2.16(+3.40%)
Dec 01, 2021 65.75 66.79 63.54 63.56 14,011,027 -0.85(-1.32%)
Nov 30, 2021 65.07 65.45 64.04 64.40 18,981,180 -1.69(-2.55%)
Nov 29, 2021 66.99 67.30 65.59 66.09 12,324,069 +0.14(+0.21%)
Nov 26, 2021 67.13 67.26 64.86 65.95 18,625,386 -3.48(-5.01%)
Nov 24, 2021 69.30 69.89 69.06 69.43 7,927,006 -0.18(-0.25%)
Nov 23, 2021 69.05 69.70 68.71 69.61 8,205,484 +1.09(+1.59%)
Nov 22, 2021 68.51 69.74 68.48 68.52 10,283,295 +0.73(+1.08%)
Nov 19, 2021 67.35 68.08 66.67 67.79 11,448,437 -0.52(-0.76%)
Nov 18, 2021 68.55 68.46 68.18 68.31 7,462,653 -0.15(-0.22%)
Nov 17, 2021 68.79 68.91 67.82 68.45 8,826,541 -0.59(-0.86%)
Nov 16, 2021 68.94 69.49 68.50 69.05 4,668,190 -0.03(-0.04%)
Nov 15, 2021 69.08 69.38 68.82 69.07 4,880,805 +0.26(+0.38%)
Nov 12, 2021 69.09 69.29 68.17 68.81 9,313,775 -0.26(-0.37%)
Nov 11, 2021 68.86 69.44 68.54 69.07 5,797,645 +0.60(+0.88%)
Nov 10, 2021 68.72 68.44 68.47 12,162,632 -0.18(-0.27%)
Nov 09, 2021 68.49 68.84 67.98 68.66 10,586,472 -0.24(-0.35%)
Nov 08, 2021 69.17 69.73 68.45 68.90 7,175,371 +0.08(+0.12%)
Nov 05, 2021 68.54 69.45 68.27 68.81 9,447,958 +0.72(+1.06%)
Nov 04, 2021 69.06 69.12 67.41 68.09 9,347,043 -1.12(-1.61%)
Nov 03, 2021 67.07 69.43 67.02 69.21 10,541,243 +1.85(+2.75%)
Nov 02, 2021 67.61 68.03 67.17 67.36 6,065,710 -0.22(-0.33%)
Nov 01, 2021 66.07 67.71 66.41 67.58 10,265,915 +2.16(+3.30%)
Oct 29, 2021 65.84 66.09 65.25 65.42 7,942,233 -0.22(-0.34%)
Oct 28, 2021 64.92 65.66 64.90 65.64 8,932,256 +1.14(+1.77%)
Oct 27, 2021 66.34 66.28 64.47 64.50 13,010,442 -2.32(-3.48%)
Oct 26, 2021 67.55 66.82 6,371,118 -0.58(-0.86%)
Oct 25, 2021 67.59 67.86 67.07 67.40 5,528,736 +0.26(+0.38%)
Oct 22, 2021 66.56 67.38 66.47 67.14 8,672,309 +0.70(+1.06%)
Oct 21, 2021 66.86 67.04 66.00 66.44 7,240,306 -0.44(-0.66%)
Oct 20, 2021 65.08 66.90 64.80 66.89 10,623,758 +1.71(+2.62%)
Oct 19, 2021 65.27 65.34 64.52 65.18 6,671,096 +0.06(+0.08%)
Oct 18, 2021 64.86 65.79 64.81 65.12 7,351,622 +0.16(+0.24%)
Oct 15, 2021 65.82 65.94 64.97 64.97 9,652,270 -0.07(-0.11%)
Oct 14, 2021 64.91 65.04 64.16 65.04 7,340,727 +0.96(+1.50%)
Oct 13, 2021 64.44 64.44 62.85 64.08 10,483,575 -0.36(-0.56%)
Oct 12, 2021 64.33 64.70 63.95 64.44 7,703,172 -0.04(-0.06%)
Oct 11, 2021 65.61 65.93 64.47 64.48 7,044,254 -0.76(-1.16%)
Oct 08, 2021 64.88 65.61 64.64 65.23 9,335,253 +0.29(+0.44%)
Oct 07, 2021 64.88 65.46 64.57 64.95 10,376,486 +0.58(+0.90%)
Oct 06, 2021 64.04 64.39 62.80 64.37 11,099,687 -0.20(-0.31%)
Oct 05, 2021 64.65 65.14 64.16 64.57 10,095,415 +0.34(+0.53%)
Oct 04, 2021 64.08 64.89 63.65 64.23 10,878,880 +0.23(+0.36%)
Oct 01, 2021 62.70 64.47 62.52 64.00 12,139,902 +1.49(+2.39%)
Sep 30, 2021 63.59 63.80 62.47 62.50 10,834,023 -0.79(-1.25%)
Sep 29, 2021 62.68 63.56 62.32 63.30 8,735,317 +0.68(+1.09%)
Sep 28, 2021 63.45 63.72 62.42 62.61 12,444,643 -0.47(-0.75%)
Sep 27, 2021 61.45 63.55 61.34 63.09 12,797,706 +2.28(+3.75%)
Sep 24, 2021 59.94 61.11 59.87 60.81 12,743,085 +0.63(+1.04%)
Sep 23, 2021 58.67 60.51 58.41 60.18 10,430,078 +2.20(+3.80%)
Sep 22, 2021 57.66 58.56 57.55 57.97 8,482,320 +0.97(+1.70%)
Sep 21, 2021 57.38 57.70 56.63 57.01 5,778,888 -0.12(-0.21%)
Sep 20, 2021 57.14 57.26 56.17 57.13 12,271,956 -1.46(-2.49%)
Sep 17, 2021 58.55 59.11 58.20 58.58 10,798,833 +0.07(+0.13%)
Sep 16, 2021 59.10 59.35 58.12 58.51 5,692,226 -0.14(-0.23%)
Sep 15, 2021 57.84 58.86 57.84 58.65 7,447,398 +0.95(+1.64%)
Sep 14, 2021 59.26 59.38 57.50 57.70 13,393,378 -1.35(-2.28%)
Sep 13, 2021 58.89 59.35 58.41 59.05 15,759,589 +0.70(+1.20%)
Sep 10, 2021 59.39 59.53 58.31 58.35 7,631,352 -0.71(-1.20%)
Sep 09, 2021 58.64 59.70 58.58 59.06 9,299,674 +0.25(+0.42%)
Sep 08, 2021 59.25 59.48 58.60 58.81 8,685,254 -0.76(-1.28%)
Sep 07, 2021 60.04 60.78 59.52 59.57 5,975,706 -0.24(-0.40%)
Sep 03, 2021 60.17 60.49 59.57 59.81 8,355,047 -0.18(-0.31%)
Sep 02, 2021 60.12 60.59 59.76 60.00 7,919,924 -0.07(-0.12%)
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.