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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.25 36.50 36.19 36.38 10,171,518 +0.25(+0.69%)
Oct 28, 2016 36.72 36.72 36.01 36.13 7,703,985 -0.42(-1.16%)
Oct 27, 2016 36.60 36.77 36.28 36.55 7,470,476 +0.25(+0.69%)
Oct 26, 2016 35.96 36.46 35.87 36.30 7,293,056 +0.27(+0.74%)
Oct 25, 2016 36.07 36.34 35.93 36.04 3,523,243 -0.13(-0.37%)
Oct 24, 2016 36.14 36.35 36.04 36.17 4,771,500 +0.29(+0.81%)
Oct 21, 2016 35.53 35.91 35.43 35.88 4,397,380 +0.10(+0.28%)
Oct 20, 2016 35.62 36.02 35.52 35.78 4,766,946 +0.10(+0.28%)
Oct 19, 2016 35.17 35.79 35.12 35.68 6,708,370 +0.69(+1.97%)
Oct 18, 2016 34.93 35.05 34.65 34.99 3,054,420 +0.34(+0.98%)
Oct 17, 2016 34.93 35.03 34.56 34.65 3,682,637 -0.24(-0.69%)
Oct 14, 2016 35.18 35.31 34.78 34.89 4,959,443 +0.17(+0.50%)
Oct 13, 2016 35.13 35.44 34.36 34.72 9,351,536 -0.86(-2.43%)
Oct 12, 2016 35.64 35.88 35.57 35.58 6,232,655 -0.06(-0.16%)
Oct 11, 2016 36.14 36.23 35.46 35.64 6,657,953 -0.47(-1.31%)
Oct 10, 2016 36.21 36.30 36.02 36.11 4,954,208 +0.19(+0.53%)
Oct 07, 2016 35.80 36.07 35.53 35.92 7,655,878 +0.02(+0.07%)
Oct 06, 2016 36.26 36.26 35.67 35.90 5,730,819 -0.06(-0.16%)
Oct 05, 2016 35.42 36.10 35.36 35.96 7,865,040 +0.68(+1.93%)
Oct 04, 2016 34.94 35.49 34.88 35.27 8,147,575 +0.50(+1.43%)
Oct 03, 2016 34.93 35.15 34.74 34.78 4,391,663 -0.34(-0.97%)
Sep 30, 2016 34.73 35.23 34.54 35.12 3,982,988 +0.62(+1.81%)
Sep 29, 2016 35.08 35.28 34.39 34.49 9,059,714 -0.58(-1.66%)
Sep 28, 2016 34.79 35.08 34.52 35.08 3,274,027 +0.42(+1.22%)
Sep 27, 2016 34.10 34.65 34.04 34.65 4,381,683 +0.36(+1.04%)
Sep 26, 2016 34.82 34.82 34.28 34.29 5,801,390 -0.79(-2.25%)
Sep 23, 2016 34.83 35.34 34.83 35.08 8,693,675 +0.01(+0.02%)
Sep 22, 2016 35.03 35.11 34.70 35.08 6,883,254 +0.27(+0.79%)
Sep 21, 2016 34.78 35.05 34.51 34.80 7,580,209 +0.16(+0.46%)
Sep 20, 2016 35.00 35.00 34.59 34.64 3,399,224 -0.05(-0.14%)
Sep 19, 2016 34.73 35.00 34.51 34.69 6,617,227 +0.13(+0.38%)
Sep 16, 2016 34.59 34.72 34.37 34.56 6,443,202 -0.30(-0.87%)
Sep 15, 2016 34.45 34.91 34.43 34.86 7,192,875 +0.35(+1.01%)
Sep 14, 2016 34.84 34.99 34.48 34.52 13,324,764 -0.31(-0.88%)
Sep 13, 2016 34.96 34.96 34.36 34.82 7,337,676 -0.51(-1.45%)
Sep 12, 2016 34.88 35.39 34.55 35.34 7,529,950 +0.22(+0.64%)
Sep 09, 2016 35.48 35.54 35.08 35.11 7,815,355 -0.25(-0.70%)
Sep 08, 2016 35.43 35.55 35.12 35.36 4,985,340 +0.10(+0.28%)
Sep 07, 2016 34.98 35.28 34.77 35.26 4,874,330 +0.27(+0.78%)
Sep 06, 2016 35.63 35.65 34.85 34.99 10,485,183 -0.65(-1.81%)
Sep 02, 2016 35.54 35.63 35.63 35.63 5,418,984 +0.31(+0.87%)
Sep 01, 2016 35.66 35.79 35.01 35.33 9,261,981 -0.25(-0.70%)
Aug 31, 2016 35.56 35.62 35.13 35.58 12,664,076 +0.12(+0.33%)
Aug 30, 2016 35.17 35.48 35.15 35.46 7,718,909 +0.37(+1.06%)
Aug 29, 2016 34.89 35.25 34.84 35.09 7,566,397 +0.26(+0.76%)
Aug 26, 2016 34.73 35.00 34.57 34.82 13,057,618 +0.23(+0.67%)
Aug 25, 2016 34.35 34.64 34.34 34.59 3,765,304 +0.17(+0.48%)
Aug 24, 2016 34.51 34.66 34.22 34.43 4,591,929 -0.03(-0.10%)
Aug 23, 2016 34.44 34.64 34.44 34.46 2,617,970 +0.09(+0.26%)
Aug 22, 2016 34.15 34.46 34.04 34.37 2,457,600 +0.01(+0.02%)
Aug 19, 2016 34.24 34.40 34.13 34.36 3,392,582 +0.06(+0.17%)
Aug 18, 2016 34.12 34.37 34.09 34.30 3,510,678 +0.15(+0.44%)
Aug 17, 2016 33.98 34.31 33.94 34.15 4,788,289 +0.11(+0.32%)
Aug 16, 2016 34.00 34.23 33.89 34.05 4,735,509 -0.09(-0.27%)
Aug 15, 2016 33.89 34.19 33.77 34.14 3,525,670 +0.50(+1.50%)
Aug 12, 2016 33.37 33.65 33.32 33.63 3,191,532 -0.16(-0.46%)
Aug 11, 2016 33.75 33.91 33.62 33.79 6,177,153 +0.08(+0.25%)
Aug 10, 2016 34.07 34.10 33.66 33.71 10,541,183 -0.45(-1.31%)
Aug 09, 2016 34.03 34.24 33.98 34.15 3,264,538 +0.08(+0.24%)
Aug 08, 2016 34.27 34.43 34.00 34.07 3,554,537 -0.09(-0.27%)
Aug 05, 2016 33.82 34.19 33.38 34.16 8,761,526 +1.14(+3.46%)
Aug 04, 2016 32.88 33.19 32.88 33.02 4,191,473 +0.04(+0.13%)
Aug 03, 2016 32.45 33.01 32.38 32.98 3,549,695 +0.45(+1.40%)
Aug 02, 2016 32.88 32.94 32.38 32.52 5,225,898 -0.29(-0.88%)
Aug 01, 2016 33.28 33.41 32.77 32.81 3,932,912 -0.35(-1.05%)
Jul 29, 2016 33.14 33.49 33.07 33.16 4,105,126 -0.15(-0.45%)
Jul 28, 2016 33.19 33.44 32.95 33.31 3,860,184 +0.00(+0.00%)
Jul 27, 2016 33.28 33.70 33.23 33.31 9,194,184 +0.08(+0.25%)
Jul 26, 2016 33.01 33.27 32.91 33.23 4,771,512 +0.18(+0.55%)
Jul 25, 2016 33.09 33.22 32.97 33.05 2,751,312 -0.11(-0.32%)
Jul 22, 2016 32.90 33.24 32.66 33.15 3,745,948 +0.30(+0.91%)
Jul 21, 2016 33.17 33.25 32.77 32.86 5,648,502 -0.22(-0.68%)
Jul 20, 2016 33.33 33.33 32.92 33.08 4,792,602 -0.16(-0.47%)
Jul 19, 2016 33.04 33.45 32.63 33.24 4,446,860 +0.04(+0.12%)
Jul 18, 2016 33.14 33.43 33.14 33.19 5,108,581 -0.17(-0.52%)
Jul 15, 2016 33.63 33.63 33.24 33.37 5,300,935 +0.07(+0.20%)
Jul 14, 2016 33.53 33.53 33.19 33.30 9,828,674 +0.51(+1.56%)
Jul 13, 2016 32.74 32.86 32.55 32.79 4,654,838 +0.02(+0.05%)
Jul 12, 2016 32.53 32.87 32.38 32.77 6,031,511 +0.74(+2.30%)
Jul 11, 2016 31.93 32.19 31.92 32.04 6,334,194 +0.41(+1.31%)
Jul 08, 2016 31.59 31.87 31.14 31.62 6,067,915 +0.49(+1.57%)
Jul 07, 2016 30.95 31.33 30.82 31.14 7,209,762 +0.44(+1.43%)
Jul 06, 2016 30.23 30.77 29.89 30.70 5,926,955 +0.22(+0.73%)
Jul 05, 2016 30.96 31.08 30.23 30.47 6,174,184 -0.94(-3.00%)
Jul 01, 2016 31.43 31.42 31.42 31.42 7,443,863 -0.34(-1.07%)
Jun 30, 2016 31.43 31.80 30.96 31.76 8,962,268 +0.71(+2.29%)
Jun 29, 2016 30.75 31.09 30.47 31.04 7,267,267 +0.78(+2.57%)
Jun 28, 2016 29.85 30.37 29.65 30.27 12,309,120 +0.90(+3.07%)
Jun 27, 2016 30.54 30.75 29.18 29.37 17,875,954 -1.75(-5.63%)
Jun 24, 2016 31.68 32.04 31.09 31.12 10,915,620 -2.43(-7.25%)
Jun 23, 2016 33.00 33.57 32.94 33.55 8,810,049 +1.06(+3.26%)
Jun 22, 2016 32.52 32.97 32.45 32.49 4,266,326 -0.04(-0.13%)
Jun 21, 2016 32.49 32.59 32.14 32.53 3,746,512 +0.12(+0.38%)
Jun 20, 2016 32.74 33.11 32.38 32.41 5,507,548 +0.33(+1.03%)
Jun 17, 2016 32.19 32.38 31.81 32.08 4,729,830 +0.17(+0.55%)
Jun 16, 2016 32.06 32.13 31.58 31.90 12,432,305 -0.46(-1.42%)
Jun 15, 2016 32.22 32.89 32.14 32.36 8,456,305 +0.16(+0.51%)
Jun 14, 2016 32.72 33.08 32.04 32.20 8,643,007 -0.74(-2.25%)
Jun 13, 2016 33.08 33.47 32.85 32.94 5,875,036 -0.40(-1.21%)
Jun 10, 2016 33.32 33.56 33.15 33.34 6,834,532 -0.47(-1.39%)
Jun 09, 2016 33.89 34.03 33.51 33.81 8,027,150 -0.47(-1.37%)
Jun 08, 2016 34.14 34.36 34.08 34.28 3,249,387 +0.09(+0.26%)
Jun 07, 2016 34.37 34.50 34.17 34.19 3,104,277 -0.18(-0.53%)
Jun 06, 2016 34.10 34.59 33.89 34.37 6,440,596 +0.49(+1.43%)
Jun 03, 2016 33.81 33.94 33.06 33.89 10,222,155 -0.65(-1.88%)
Jun 02, 2016 34.26 34.56 34.10 34.54 4,406,266 +0.13(+0.38%)
Jun 01, 2016 34.00 34.47 33.71 34.40 4,683,076 +0.14(+0.41%)
May 31, 2016 34.51 34.53 34.13 34.26 6,189,742 -0.05(-0.14%)
May 27, 2016 34.03 34.31 34.31 34.31 5,614,943 +0.36(+1.07%)
May 26, 2016 34.28 34.36 33.86 33.95 7,693,563 -0.33(-0.96%)
May 25, 2016 33.89 34.48 33.82 34.28 10,432,321 +0.57(+1.68%)
May 24, 2016 33.31 33.87 33.22 33.71 6,281,996 +0.65(+1.97%)
May 23, 2016 33.10 33.26 32.79 33.06 4,464,212 -0.05(-0.15%)
May 20, 2016 33.02 33.39 32.93 33.11 5,421,312 +0.27(+0.83%)
May 19, 2016 33.01 33.38 32.52 32.84 7,555,929 -0.34(-1.02%)
May 18, 2016 31.78 33.26 31.78 33.18 10,752,696 +1.35(+4.24%)
May 17, 2016 31.89 32.43 31.69 31.83 6,497,216 -0.21(-0.67%)
May 16, 2016 31.57 32.24 31.57 32.04 4,938,675 +0.49(+1.54%)
May 13, 2016 32.02 32.52 31.46 31.56 11,924,906 -0.60(-1.87%)
May 12, 2016 32.54 32.78 31.94 32.16 9,689,617 -0.22(-0.69%)
May 11, 2016 32.33 32.76 32.29 32.38 3,883,445 -0.12(-0.38%)
May 10, 2016 32.09 32.60 32.03 32.50 3,716,569 +0.62(+1.93%)
May 09, 2016 31.88 32.22 31.68 31.89 3,717,236 -0.08(-0.26%)
May 06, 2016 31.62 31.99 31.55 31.97 4,891,845 +0.13(+0.41%)
May 05, 2016 32.13 32.30 31.74 31.84 4,019,762 -0.19(-0.59%)
May 04, 2016 32.33 32.65 31.64 32.03 6,288,409 -0.59(-1.82%)
May 03, 2016 32.84 32.99 32.34 32.62 6,064,339 -0.80(-2.39%)
May 02, 2016 33.35 33.47 33.00 33.42 3,650,555 +0.22(+0.67%)
Apr 29, 2016 33.10 33.47 32.96 33.20 6,012,354 -0.16(-0.47%)
Apr 28, 2016 33.32 33.77 33.21 33.35 5,028,400 -0.38(-1.12%)
Apr 27, 2016 33.79 33.88 33.39 33.73 6,522,781 -0.04(-0.12%)
Apr 26, 2016 33.39 33.82 33.25 33.77 7,705,821 +0.44(+1.33%)
Apr 25, 2016 33.43 33.47 33.00 33.33 6,148,369 -0.25(-0.74%)
Apr 22, 2016 33.16 33.67 33.16 33.57 6,453,140 +0.31(+0.94%)
Apr 21, 2016 33.52 33.77 33.20 33.26 6,678,757 -0.23(-0.69%)
Apr 20, 2016 33.02 33.52 32.87 33.49 6,945,371 +0.41(+1.24%)
Apr 19, 2016 32.69 33.08 32.52 33.08 6,495,638 +0.49(+1.52%)
Apr 18, 2016 32.04 32.67 31.95 32.59 5,554,071 +0.34(+1.05%)
Apr 15, 2016 32.40 32.57 32.11 32.25 4,691,117 -0.14(-0.43%)
Apr 14, 2016 32.07 32.79 31.90 32.39 8,098,248 +0.29(+0.90%)
Apr 13, 2016 31.20 32.13 31.20 32.10 9,197,383 +1.18(+3.80%)
Apr 12, 2016 30.38 30.94 30.28 30.92 6,788,330 +0.58(+1.93%)
Apr 11, 2016 30.27 30.82 30.22 30.34 5,625,847 +0.28(+0.93%)
Apr 08, 2016 30.13 30.58 29.93 30.06 5,928,251 +0.22(+0.74%)
Apr 07, 2016 30.38 30.46 29.67 29.84 6,662,150 -0.84(-2.74%)
Apr 06, 2016 30.34 30.72 30.18 30.68 7,199,843 +0.31(+1.03%)
Apr 05, 2016 30.62 30.93 30.34 30.37 6,151,711 -0.68(-2.20%)
Apr 04, 2016 31.02 31.34 30.79 31.05 4,940,123 -0.01(-0.03%)
Apr 01, 2016 30.78 31.08 30.44 31.06 4,030,663 +0.09(+0.29%)
Mar 31, 2016 31.11 31.37 30.74 30.97 5,302,317 -0.33(-1.05%)
Mar 30, 2016 31.27 31.63 31.15 31.29 6,604,537 +0.27(+0.87%)
Mar 29, 2016 30.73 31.12 30.27 31.02 7,566,280 -0.01(-0.03%)
Mar 28, 2016 31.06 31.20 30.78 31.03 4,546,223 -0.03(-0.11%)
Mar 24, 2016 30.90 31.06 31.06 31.06 6,422,547 -0.13(-0.42%)
Mar 23, 2016 31.53 31.53 31.15 31.20 7,362,421 -0.44(-1.40%)
Mar 22, 2016 31.38 31.74 31.21 31.64 5,271,071 +0.01(+0.03%)
Mar 21, 2016 31.60 31.87 31.33 31.63 5,526,001 -0.04(-0.13%)
Mar 18, 2016 31.42 31.94 31.26 31.67 8,388,992 +0.49(+1.56%)
Mar 17, 2016 30.74 31.29 30.38 31.19 7,792,594 +0.37(+1.20%)
Mar 16, 2016 31.06 31.47 30.56 30.82 9,930,643 -0.34(-1.10%)
Mar 15, 2016 31.06 31.22 30.93 31.16 5,869,739 -0.21(-0.68%)
Mar 14, 2016 31.46 31.53 31.08 31.38 4,873,541 -0.16(-0.49%)
Mar 11, 2016 30.98 31.58 30.93 31.53 6,787,491 +0.85(+2.78%)
Mar 10, 2016 30.65 30.86 30.10 30.68 9,186,143 +0.29(+0.94%)
Mar 09, 2016 30.88 30.91 30.29 30.39 6,518,098 -0.25(-0.80%)
Mar 08, 2016 31.07 31.21 30.56 30.64 9,699,606 -0.78(-2.48%)
Mar 07, 2016 31.12 31.51 31.07 31.42 4,716,013 -0.01(-0.03%)
Mar 04, 2016 31.33 31.55 31.12 31.42 9,730,170 +0.37(+1.19%)
Mar 03, 2016 30.45 31.09 30.41 31.06 8,722,583 +0.58(+1.91%)
Mar 02, 2016 29.77 30.51 29.77 30.47 7,473,722 +0.56(+1.86%)
Mar 01, 2016 28.89 29.95 28.89 29.92 8,419,860 +1.20(+4.16%)
Feb 29, 2016 29.34 29.39 28.71 28.72 8,063,229 -0.67(-2.28%)
Feb 26, 2016 29.05 29.68 28.64 29.39 10,758,022 +0.57(+1.99%)
Feb 25, 2016 28.45 28.88 28.32 28.82 5,350,646 +0.45(+1.59%)
Feb 24, 2016 28.12 28.44 27.61 28.37 12,178,206 -0.20(-0.72%)
Feb 23, 2016 29.23 29.28 28.35 28.57 9,297,586 -0.78(-2.65%)
Feb 22, 2016 29.07 29.38 29.07 29.35 7,639,476 +0.57(+1.99%)
Feb 19, 2016 28.43 28.84 28.34 28.78 6,614,947 +0.20(+0.69%)
Feb 18, 2016 29.21 29.28 28.37 28.58 9,860,511 -0.48(-1.66%)
Feb 17, 2016 29.29 29.58 28.97 29.07 7,137,161 -0.01(-0.03%)
Feb 16, 2016 28.68 29.33 28.34 29.07 7,188,923 +0.84(+2.96%)
Feb 12, 2016 27.48 28.24 28.24 28.24 10,641,550 +1.30(+4.83%)
Feb 11, 2016 27.31 27.48 26.72 26.94 15,727,716 -1.05(-3.75%)
Feb 10, 2016 28.48 28.81 27.98 27.98 8,228,153 -0.25(-0.87%)
Feb 09, 2016 27.65 28.46 27.59 28.23 8,345,251 +0.11(+0.38%)
Feb 08, 2016 28.39 28.57 27.76 28.12 15,505,189 -0.79(-2.72%)
Feb 05, 2016 29.47 29.71 28.84 28.91 12,964,251 -0.47(-1.62%)
Feb 04, 2016 28.98 29.75 28.93 29.38 14,530,939 +0.29(+0.98%)
Feb 03, 2016 29.01 29.16 28.05 29.10 16,238,265 +0.20(+0.71%)
Feb 02, 2016 29.39 29.51 28.70 28.89 11,701,220 -0.91(-3.05%)
Feb 01, 2016 29.78 29.97 29.51 29.80 11,278,652 -0.22(-0.74%)
Jan 29, 2016 29.55 30.02 29.40 30.02 9,382,946 +0.48(+1.64%)
Jan 28, 2016 29.46 29.87 29.36 29.54 14,501,836 +0.40(+1.38%)
Jan 27, 2016 28.80 29.79 28.64 29.14 14,261,217 +0.38(+1.34%)
Jan 26, 2016 28.16 28.86 28.16 28.75 14,584,598 +0.70(+2.51%)
Jan 25, 2016 29.12 29.17 28.02 28.05 14,620,135 -1.21(-4.14%)
Jan 22, 2016 29.30 29.48 29.04 29.26 10,562,543 +0.36(+1.25%)
Jan 21, 2016 29.43 29.71 28.90 28.90 8,879,496 -0.43(-1.45%)
Jan 20, 2016 29.15 29.69 28.48 29.33 17,144,256 -0.41(-1.38%)
Jan 19, 2016 30.28 30.43 29.49 29.74 11,866,476 -0.29(-0.95%)
Jan 15, 2016 29.61 30.02 30.02 30.02 15,099,543 -0.57(-1.87%)
Jan 14, 2016 30.47 30.86 30.02 30.60 11,078,537 +0.25(+0.84%)
Jan 13, 2016 31.63 31.74 30.16 30.34 13,257,940 -1.14(-3.62%)
Jan 12, 2016 31.74 31.77 30.93 31.48 8,597,765 +0.16(+0.50%)
Jan 11, 2016 31.47 31.76 31.10 31.33 10,941,105 -0.07(-0.21%)
Jan 08, 2016 32.28 32.42 31.35 31.39 8,142,596 -0.66(-2.04%)
Jan 07, 2016 32.35 32.67 31.99 32.05 10,083,451 -1.00(-3.02%)
Jan 06, 2016 32.87 33.28 32.73 33.05 6,501,913 -0.41(-1.22%)
Jan 05, 2016 33.55 33.76 33.23 33.46 6,645,292 -0.03(-0.10%)
Jan 04, 2016 33.65 33.80 33.20 33.49 9,299,655 -0.84(-2.46%)
Dec 31, 2015 34.44 34.33 34.33 34.33 3,483,852 -0.35(-1.02%)
Dec 30, 2015 35.04 35.22 34.66 34.68 3,813,599 -0.44(-1.26%)
Dec 29, 2015 35.02 35.21 34.82 35.13 4,881,324 +0.36(+1.04%)
Dec 28, 2015 34.75 34.78 34.26 34.77 4,940,005 -0.12(-0.35%)
Dec 24, 2015 34.48 34.89 34.89 34.89 1,836,067 +0.15(+0.42%)
Dec 23, 2015 34.52 34.76 34.30 34.74 5,104,988 +0.50(+1.46%)
Dec 22, 2015 34.21 34.34 33.70 34.24 6,363,640 +0.13(+0.38%)
Dec 21, 2015 34.06 34.27 33.71 34.11 6,329,132 +0.20(+0.59%)
Dec 18, 2015 34.48 34.48 33.62 33.91 8,734,717 -0.65(-1.87%)
Dec 17, 2015 35.23 35.31 34.44 34.56 7,578,981 -0.48(-1.37%)
Dec 16, 2015 34.98 35.25 34.23 35.04 14,511,551 +0.35(+1.01%)
Dec 15, 2015 34.28 34.88 34.22 34.69 9,775,892 +0.81(+2.40%)
Dec 14, 2015 33.95 34.16 33.49 33.87 7,594,958 -0.05(-0.14%)
Dec 11, 2015 34.25 34.44 33.67 33.92 8,725,071 -0.86(-2.46%)
Dec 10, 2015 34.75 35.12 34.36 34.78 5,211,936 +0.11(+0.31%)
Dec 09, 2015 35.22 35.42 34.44 34.67 8,228,239 -0.58(-1.64%)
Dec 08, 2015 35.53 35.69 35.14 35.25 7,294,572 -0.63(-1.75%)
Dec 07, 2015 36.64 36.71 35.68 35.88 5,776,103 -0.79(-2.15%)
Dec 04, 2015 36.20 36.81 36.00 36.67 6,683,762 +0.61(+1.69%)
Dec 03, 2015 36.89 37.00 35.97 36.06 6,614,141 -0.55(-1.49%)
Dec 02, 2015 37.45 37.46 36.54 36.60 6,712,866 -0.66(-1.77%)
Dec 01, 2015 37.38 37.51 36.94 37.26 4,676,991 +0.08(+0.22%)
Nov 30, 2015 37.38 37.42 37.07 37.18 4,748,140 -0.03(-0.09%)
Nov 27, 2015 37.24 37.24 36.89 37.21 1,575,595 +0.10(+0.26%)
Nov 25, 2015 37.16 37.11 37.11 37.11 4,199,625 +0.07(+0.18%)
Nov 24, 2015 36.69 37.16 36.60 37.05 4,382,182 +0.18(+0.49%)
Nov 23, 2015 36.94 37.12 36.74 36.87 3,025,122 +0.15(+0.40%)
Nov 20, 2015 36.63 36.95 36.55 36.72 4,574,802 +0.16(+0.45%)
Nov 19, 2015 36.81 36.81 36.29 36.56 4,147,475 -0.15(-0.40%)
Nov 18, 2015 36.39 36.76 35.99 36.71 5,502,349 +0.52(+1.44%)
Nov 17, 2015 36.32 36.70 35.99 36.19 8,509,312 +0.12(+0.34%)
Nov 16, 2015 35.57 36.08 35.36 36.06 3,967,863 +0.40(+1.12%)
Nov 13, 2015 36.01 36.15 35.51 35.66 5,972,584 -0.49(-1.35%)
Nov 12, 2015 36.73 36.82 36.10 36.15 6,103,795 -0.77(-2.07%)
Nov 11, 2015 37.50 37.54 36.84 36.92 4,796,469 -0.30(-0.81%)
Nov 10, 2015 37.11 37.43 36.82 37.22 5,351,732 +0.05(+0.13%)
Nov 09, 2015 37.60 37.67 36.92 37.17 6,838,784 -0.24(-0.63%)
Nov 06, 2015 37.46 37.73 36.98 37.41 11,482,037 +1.09(+3.01%)
Nov 05, 2015 35.74 36.48 35.68 36.32 8,717,892 +0.59(+1.64%)
Nov 04, 2015 35.88 35.88 35.54 35.73 4,861,688 +0.07(+0.21%)
Nov 03, 2015 35.56 35.81 35.31 35.66 4,221,731 +0.12(+0.34%)
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.