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

70.97 USD -0.28 (-0.39%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.00 43.07 42.49 43.02 10,472,723 +0.14(+0.33%)
Aug 30, 2016 42.53 42.90 42.50 42.88 6,383,253 +0.45(+1.06%)
Aug 29, 2016 42.19 42.62 42.13 42.43 6,257,131 +0.32(+0.76%)
Aug 26, 2016 42.00 42.32 41.80 42.11 10,798,168 +0.28(+0.67%)
Aug 25, 2016 41.54 41.89 41.53 41.83 3,113,768 +0.20(+0.48%)
Aug 24, 2016 41.73 41.91 41.38 41.63 3,797,356 -0.04(-0.10%)
Aug 23, 2016 41.65 41.89 41.65 41.67 2,164,965 +0.11(+0.26%)
Aug 22, 2016 41.29 41.67 41.16 41.56 2,032,345 +0.01(+0.02%)
Aug 19, 2016 41.40 41.60 41.27 41.55 2,805,540 +0.07(+0.17%)
Aug 18, 2016 41.26 41.56 41.22 41.48 2,903,201 +0.18(+0.44%)
Aug 17, 2016 41.09 41.49 41.04 41.30 3,959,738 +0.13(+0.32%)
Aug 16, 2016 41.11 41.39 40.98 41.17 3,916,091 -0.11(-0.27%)
Aug 15, 2016 40.98 41.35 40.84 41.28 2,915,599 +0.61(+1.50%)
Aug 12, 2016 40.35 40.69 40.29 40.67 2,639,279 -0.19(-0.47%)
Aug 11, 2016 40.81 41.00 40.65 40.86 5,108,278 +0.10(+0.25%)
Aug 10, 2016 41.20 41.24 40.70 40.76 8,717,169 -0.54(-1.31%)
Aug 09, 2016 41.15 41.40 41.09 41.30 2,699,653 +0.10(+0.24%)
Aug 08, 2016 41.44 41.64 41.12 41.20 2,939,471 -0.11(-0.27%)
Aug 05, 2016 40.90 41.34 40.36 41.31 7,245,458 +1.38(+3.46%)
Aug 04, 2016 39.76 40.13 39.76 39.93 3,466,194 +0.05(+0.13%)
Aug 03, 2016 39.24 39.92 39.15 39.88 2,935,467 +0.55(+1.40%)
Aug 02, 2016 39.76 39.83 39.15 39.33 4,321,625 -0.35(-0.88%)
Aug 01, 2016 40.24 40.40 39.63 39.68 3,252,373 -0.42(-1.05%)
Jul 29, 2016 40.07 40.50 39.99 40.10 3,394,788 -0.18(-0.45%)
Jul 28, 2016 40.14 40.44 39.85 40.28 3,192,230 +0.00(+0.00%)
Jul 27, 2016 40.24 40.75 40.18 40.28 7,603,251 +0.10(+0.25%)
Jul 26, 2016 39.92 40.23 39.80 40.18 3,945,864 +0.22(+0.55%)
Jul 25, 2016 40.01 40.17 39.87 39.96 2,275,234 -0.13(-0.32%)
Jul 22, 2016 39.78 40.20 39.49 40.09 3,097,761 +0.36(+0.91%)
Jul 21, 2016 40.11 40.21 39.63 39.73 4,671,103 -0.27(-0.68%)
Jul 20, 2016 40.30 40.30 39.81 40.00 3,963,305 -0.19(-0.47%)
Jul 19, 2016 39.95 40.45 39.46 40.19 3,677,389 +0.05(+0.12%)
Jul 18, 2016 40.08 40.42 40.08 40.14 4,224,608 -0.21(-0.52%)
Jul 15, 2016 40.67 40.67 40.20 40.35 4,383,678 +0.08(+0.20%)
Jul 14, 2016 40.54 40.54 40.13 40.27 8,127,950 +0.62(+1.56%)
Jul 13, 2016 39.59 39.73 39.36 39.65 3,849,379 +0.02(+0.05%)
Jul 12, 2016 39.34 39.75 39.15 39.63 4,987,837 +0.89(+2.30%)
Jul 11, 2016 38.61 38.92 38.60 38.74 5,238,145 +0.50(+1.31%)
Jul 08, 2016 38.20 38.54 37.65 38.24 5,017,942 +0.59(+1.57%)
Jul 07, 2016 37.43 37.88 37.27 37.65 5,962,207 +0.53(+1.43%)
Jul 06, 2016 36.55 37.21 36.15 37.12 4,901,373 +0.27(+0.73%)
Jul 05, 2016 37.44 37.58 36.56 36.85 5,105,822 -1.14(-3.00%)
Jul 01, 2016 38.01 37.99 37.99 37.99 6,155,800 -0.41(-1.07%)
Jun 30, 2016 38.01 38.45 37.44 38.40 7,411,465 +0.86(+2.29%)
Jun 29, 2016 37.18 37.60 36.85 37.54 6,009,762 +0.94(+2.57%)
Jun 28, 2016 36.10 36.73 35.86 36.60 10,179,188 +1.09(+3.07%)
Jun 27, 2016 36.93 37.18 35.29 35.51 14,782,753 -2.12(-5.63%)
Jun 24, 2016 38.31 38.75 37.60 37.63 9,026,815 -2.94(-7.25%)
Jun 23, 2016 39.91 40.60 39.83 40.57 7,285,585 +1.28(+3.26%)
Jun 22, 2016 39.32 39.87 39.24 39.29 3,528,094 -0.05(-0.13%)
Jun 21, 2016 39.29 39.41 38.87 39.34 3,098,227 +0.15(+0.38%)
Jun 20, 2016 39.59 40.04 39.15 39.19 4,554,539 +0.40(+1.03%)
Jun 17, 2016 38.92 39.15 38.47 38.79 3,911,395 +0.01(+0.03%)
Jun 16, 2016 38.97 39.05 38.39 38.78 10,227,806 -0.56(-1.42%)
Jun 15, 2016 39.17 39.98 39.07 39.34 6,956,831 +0.20(+0.51%)
Jun 14, 2016 39.77 40.21 38.94 39.14 7,110,427 -0.90(-2.25%)
Jun 13, 2016 40.21 40.69 39.93 40.04 4,833,273 -0.49(-1.21%)
Jun 10, 2016 40.50 40.79 40.30 40.53 5,622,631 -0.57(-1.39%)
Jun 09, 2016 41.19 41.36 40.73 41.10 6,603,774 -0.57(-1.37%)
Jun 08, 2016 41.50 41.76 41.42 41.67 2,673,205 +0.11(+0.26%)
Jun 07, 2016 41.78 41.94 41.54 41.56 2,553,826 -0.22(-0.53%)
Jun 06, 2016 41.45 42.04 41.20 41.78 5,298,548 +0.59(+1.43%)
Jun 03, 2016 41.10 41.26 40.18 41.19 8,409,560 -0.79(-1.88%)
Jun 02, 2016 41.64 42.01 41.45 41.98 3,624,946 +0.16(+0.38%)
Jun 01, 2016 41.33 41.90 40.98 41.82 3,852,672 +0.17(+0.41%)
May 31, 2016 41.95 41.97 41.49 41.65 5,092,176 -0.06(-0.14%)
May 27, 2016 41.36 41.71 41.71 41.71 4,619,300 +0.44(+1.07%)
May 26, 2016 41.67 41.76 41.16 41.27 6,329,339 -0.40(-0.96%)
May 25, 2016 41.19 41.91 41.11 41.67 8,582,459 +0.69(+1.68%)
May 24, 2016 40.49 41.17 40.38 40.98 5,168,071 +0.79(+1.97%)
May 23, 2016 40.23 40.42 39.85 40.19 3,672,617 -0.06(-0.15%)
May 20, 2016 40.14 40.59 40.03 40.25 4,460,004 +0.33(+0.83%)
May 19, 2016 40.12 40.57 39.53 39.92 6,216,110 -0.41(-1.02%)
May 18, 2016 38.63 40.43 38.63 40.33 8,846,025 +1.64(+4.24%)
May 17, 2016 38.76 39.42 38.52 38.69 5,345,128 -0.26(-0.67%)
May 16, 2016 38.38 39.20 38.38 38.95 4,062,948 +0.59(+1.54%)
May 13, 2016 38.92 39.53 38.24 38.36 9,810,379 -0.73(-1.87%)
May 12, 2016 39.55 39.84 38.83 39.09 7,971,452 -0.27(-0.69%)
May 11, 2016 39.30 39.82 39.25 39.36 3,194,832 -0.15(-0.38%)
May 10, 2016 39.01 39.63 38.93 39.51 3,057,546 +0.75(+1.93%)
May 09, 2016 38.75 39.16 38.51 38.76 3,058,095 -0.10(-0.26%)
May 06, 2016 38.43 38.89 38.35 38.86 4,024,422 +0.16(+0.41%)
May 05, 2016 39.05 39.26 38.58 38.70 3,306,977 -0.23(-0.59%)
May 04, 2016 39.30 39.69 38.46 38.93 5,173,347 -0.72(-1.82%)
May 03, 2016 39.92 40.10 39.30 39.65 4,989,009 -0.97(-2.39%)
May 02, 2016 40.54 40.69 40.11 40.62 3,003,238 +0.27(+0.67%)
Apr 29, 2016 40.23 40.68 40.07 40.35 4,946,242 -0.19(-0.47%)
Apr 28, 2016 40.50 41.05 40.37 40.54 4,136,763 -0.46(-1.12%)
Apr 27, 2016 41.07 41.18 40.59 41.00 5,366,160 -0.05(-0.12%)
Apr 26, 2016 40.59 41.11 40.42 41.05 6,339,423 +0.54(+1.33%)
Apr 25, 2016 40.64 40.69 40.12 40.51 5,058,139 -0.30(-0.74%)
Apr 22, 2016 40.31 40.93 40.31 40.81 5,308,868 +0.38(+0.94%)
Apr 21, 2016 40.75 41.05 40.35 40.43 5,494,478 -0.28(-0.69%)
Apr 20, 2016 40.14 40.75 39.96 40.71 5,713,816 +0.50(+1.24%)
Apr 19, 2016 39.73 40.21 39.53 40.21 5,343,830 +0.60(+1.51%)
Apr 18, 2016 38.95 39.71 38.84 39.61 4,569,222 +0.41(+1.05%)
Apr 15, 2016 39.38 39.59 39.03 39.20 3,859,287 -0.17(-0.43%)
Apr 14, 2016 38.98 39.86 38.77 39.37 6,662,265 +0.35(+0.90%)
Apr 13, 2016 37.93 39.06 37.93 39.02 7,566,501 +1.43(+3.80%)
Apr 12, 2016 36.93 37.61 36.81 37.59 5,584,622 +0.71(+1.93%)
Apr 11, 2016 36.79 37.46 36.73 36.88 4,628,271 +0.34(+0.93%)
Apr 08, 2016 36.63 37.17 36.38 36.54 4,877,052 +0.27(+0.74%)
Apr 07, 2016 36.93 37.02 36.06 36.27 5,480,816 -1.02(-2.74%)
Apr 06, 2016 36.88 37.34 36.68 37.29 5,923,165 +0.38(+1.03%)
Apr 05, 2016 37.22 37.60 36.88 36.91 5,060,888 -0.83(-2.20%)
Apr 04, 2016 37.70 38.09 37.43 37.74 4,064,139 -0.01(-0.03%)
Apr 01, 2016 37.41 37.78 37.00 37.75 3,315,945 +0.11(+0.29%)
Mar 31, 2016 37.82 38.13 37.37 37.64 4,362,109 -0.40(-1.05%)
Mar 30, 2016 38.01 38.45 37.86 38.04 5,433,419 +0.33(+0.88%)
Mar 29, 2016 37.35 37.83 36.80 37.71 6,224,626 -0.01(-0.03%)
Mar 28, 2016 37.76 37.93 37.42 37.72 3,740,086 -0.04(-0.11%)
Mar 24, 2016 37.56 37.76 37.76 37.76 5,283,700 -0.16(-0.42%)
Mar 23, 2016 38.32 38.33 37.87 37.92 6,056,915 -0.54(-1.40%)
Mar 22, 2016 38.14 38.58 37.94 38.46 4,336,404 +0.01(+0.03%)
Mar 21, 2016 38.41 38.74 38.08 38.45 4,546,129 -0.05(-0.13%)
Mar 18, 2016 38.19 38.82 38.00 38.50 6,901,454 +0.42(+1.10%)
Mar 17, 2016 37.53 38.20 37.10 38.08 6,381,967 +0.45(+1.20%)
Mar 16, 2016 37.92 38.42 37.31 37.63 8,132,982 -0.42(-1.10%)
Mar 15, 2016 37.92 38.12 37.76 38.05 4,807,190 -0.26(-0.68%)
Mar 14, 2016 38.41 38.50 37.95 38.31 3,991,325 -0.19(-0.49%)
Mar 11, 2016 37.83 38.56 37.77 38.50 5,558,809 +1.04(+2.78%)
Mar 10, 2016 37.42 37.68 36.75 37.46 7,523,253 +0.35(+0.94%)
Mar 09, 2016 37.70 37.74 36.98 37.11 5,338,182 -0.30(-0.80%)
Mar 08, 2016 37.94 38.11 37.31 37.41 7,943,768 -0.95(-2.48%)
Mar 07, 2016 38.00 38.47 37.94 38.36 3,862,313 -0.01(-0.03%)
Mar 04, 2016 38.25 38.52 38.00 38.37 7,968,799 +0.45(+1.19%)
Mar 03, 2016 37.18 37.96 37.13 37.92 7,143,607 +0.71(+1.91%)
Mar 02, 2016 36.35 37.25 36.35 37.21 6,120,817 +0.68(+1.86%)
Mar 01, 2016 35.27 36.58 35.27 36.53 6,895,684 +1.46(+4.16%)
Feb 29, 2016 35.83 35.89 35.05 35.07 6,603,611 -0.82(-2.28%)
Feb 26, 2016 35.47 36.24 34.97 35.89 8,810,588 +0.70(+1.99%)
Feb 25, 2016 34.74 35.26 34.58 35.19 4,382,064 +0.55(+1.59%)
Feb 24, 2016 34.33 34.73 33.71 34.64 9,973,688 -0.25(-0.72%)
Feb 23, 2016 35.69 35.75 34.62 34.89 7,614,522 -0.95(-2.65%)
Feb 22, 2016 35.50 35.87 35.50 35.84 6,256,566 +0.70(+1.99%)
Feb 19, 2016 34.72 35.21 34.60 35.14 5,417,499 +0.24(+0.69%)
Feb 18, 2016 35.67 35.75 34.64 34.90 8,075,546 -0.59(-1.66%)
Feb 17, 2016 35.76 36.12 35.37 35.49 5,845,181 -0.01(-0.03%)
Feb 16, 2016 35.02 35.81 34.60 35.50 5,887,573 +1.02(+2.96%)
Feb 12, 2016 33.56 34.48 34.48 34.48 8,715,200 +1.59(+4.83%)
Feb 11, 2016 33.35 33.56 32.62 32.89 12,880,660 -1.28(-3.75%)
Feb 10, 2016 34.77 35.18 34.17 34.17 6,738,680 -0.30(-0.87%)
Feb 09, 2016 33.76 34.75 33.69 34.47 6,834,581 +0.13(+0.38%)
Feb 08, 2016 34.67 34.88 33.90 34.34 12,698,415 -0.96(-2.72%)
Feb 05, 2016 35.98 36.28 35.22 35.30 10,617,442 -0.58(-1.62%)
Feb 04, 2016 35.39 36.32 35.32 35.88 11,900,526 +0.35(+0.99%)
Feb 03, 2016 35.42 35.60 34.25 35.53 13,298,789 +0.25(+0.71%)
Feb 02, 2016 35.89 36.03 35.04 35.28 9,583,047 -1.11(-3.05%)
Feb 01, 2016 36.36 36.60 36.03 36.39 9,236,973 -0.27(-0.74%)
Jan 29, 2016 36.08 36.66 35.90 36.66 7,684,430 +0.59(+1.64%)
Jan 28, 2016 35.97 36.47 35.85 36.07 11,876,691 +0.49(+1.38%)
Jan 27, 2016 35.17 36.37 34.97 35.58 11,679,629 +0.47(+1.34%)
Jan 26, 2016 34.38 35.24 34.38 35.11 11,944,471 +0.86(+2.51%)
Jan 25, 2016 35.56 35.62 34.21 34.25 11,973,575 -1.48(-4.14%)
Jan 22, 2016 35.78 36.00 35.46 35.73 8,650,495 +0.44(+1.25%)
Jan 21, 2016 35.93 36.28 35.28 35.29 7,272,116 -0.52(-1.45%)
Jan 20, 2016 35.59 36.25 34.78 35.81 14,040,776 -0.50(-1.38%)
Jan 19, 2016 36.97 37.15 36.01 36.31 9,718,388 -0.35(-0.95%)
Jan 15, 2016 36.15 36.66 36.66 36.66 12,366,200 -0.70(-1.87%)
Jan 14, 2016 37.20 37.68 36.65 37.36 9,073,083 +0.31(+0.84%)
Jan 13, 2016 38.62 38.75 36.83 37.05 10,857,967 -1.39(-3.62%)
Jan 12, 2016 38.75 38.79 37.76 38.44 7,041,384 +0.19(+0.50%)
Jan 11, 2016 38.42 38.78 37.98 38.25 8,960,529 -0.08(-0.21%)
Jan 08, 2016 39.42 39.59 38.28 38.33 6,668,611 -0.80(-2.04%)
Jan 07, 2016 39.50 39.89 39.05 39.13 8,258,129 -1.22(-3.02%)
Jan 06, 2016 40.14 40.64 39.97 40.35 5,324,927 -0.50(-1.22%)
Jan 05, 2016 40.97 41.22 40.57 40.85 5,442,351 -0.04(-0.10%)
Jan 04, 2016 41.09 41.27 40.54 40.89 7,616,217 -1.03(-2.46%)
Dec 31, 2015 42.05 41.92 41.92 41.92 2,853,200 -0.43(-1.02%)
Dec 30, 2015 42.79 43.00 42.32 42.35 3,123,256 -0.54(-1.26%)
Dec 29, 2015 42.76 42.99 42.51 42.89 3,997,699 +0.44(+1.04%)
Dec 28, 2015 42.43 42.47 41.83 42.45 4,045,758 -0.15(-0.35%)
Dec 24, 2015 42.10 42.60 42.60 42.60 1,503,700 +0.18(+0.42%)
Dec 23, 2015 42.15 42.44 41.88 42.42 4,180,875 +0.61(+1.46%)
Dec 22, 2015 41.77 41.93 41.15 41.81 5,211,684 +0.16(+0.38%)
Dec 21, 2015 41.59 41.85 41.16 41.65 5,183,423 +0.25(+0.59%)
Dec 18, 2015 42.10 42.10 41.05 41.40 7,153,545 -1.03(-2.42%)
Dec 17, 2015 43.26 43.36 42.28 42.43 6,172,728 -0.59(-1.37%)
Dec 16, 2015 42.95 43.28 42.03 43.02 11,818,984 +0.43(+1.01%)
Dec 15, 2015 42.09 42.83 42.01 42.59 7,962,010 +1.00(+2.40%)
Dec 14, 2015 41.68 41.94 41.12 41.59 6,185,741 -0.06(-0.14%)
Dec 11, 2015 42.05 42.28 41.34 41.65 7,106,165 -1.05(-2.46%)
Dec 10, 2015 42.67 43.12 42.19 42.70 4,244,880 +0.13(+0.31%)
Dec 09, 2015 43.24 43.49 42.28 42.57 6,701,519 -0.71(-1.64%)
Dec 08, 2015 43.62 43.82 43.15 43.28 5,941,090 -0.77(-1.75%)
Dec 07, 2015 44.99 45.07 43.81 44.05 4,704,368 -0.97(-2.15%)
Dec 04, 2015 44.45 45.19 44.20 45.02 5,443,614 +0.75(+1.69%)
Dec 03, 2015 45.29 45.43 44.16 44.27 5,386,911 -0.67(-1.49%)
Dec 02, 2015 45.98 46.00 44.86 44.94 5,467,318 -0.81(-1.77%)
Dec 01, 2015 45.90 46.06 45.36 45.75 3,809,192 +0.10(+0.22%)
Nov 30, 2015 45.89 45.95 45.51 45.65 3,867,140 -0.04(-0.09%)
Nov 27, 2015 45.73 45.73 45.29 45.69 1,283,249 +0.12(+0.26%)
Nov 25, 2015 45.63 45.57 45.57 45.57 3,420,400 +0.08(+0.18%)
Nov 24, 2015 45.05 45.63 44.93 45.49 3,569,084 +0.22(+0.49%)
Nov 23, 2015 45.36 45.58 45.11 45.27 2,463,822 +0.18(+0.40%)
Nov 20, 2015 44.97 45.37 44.88 45.09 3,725,964 +0.20(+0.45%)
Nov 19, 2015 45.20 45.20 44.56 44.89 3,377,926 -0.18(-0.40%)
Nov 18, 2015 44.68 45.14 44.20 45.07 4,481,408 +0.64(+1.44%)
Nov 17, 2015 44.59 45.06 44.19 44.43 6,930,439 +0.15(+0.34%)
Nov 16, 2015 43.67 44.30 43.41 44.28 3,231,640 +0.49(+1.12%)
Nov 13, 2015 44.21 44.39 43.60 43.79 4,864,392 -0.60(-1.35%)
Nov 12, 2015 45.10 45.21 44.33 44.39 4,971,258 -0.94(-2.07%)
Nov 11, 2015 46.04 46.09 45.23 45.33 3,906,501 -0.37(-0.81%)
Nov 10, 2015 45.56 45.96 45.21 45.70 4,358,737 +0.06(+0.13%)
Nov 09, 2015 46.16 46.25 45.33 45.64 5,569,872 -0.29(-0.63%)
Nov 06, 2015 46.00 46.33 45.40 45.93 9,351,586 +1.34(+3.01%)
Nov 05, 2015 43.88 44.79 43.81 44.59 7,100,318 +0.72(+1.64%)
Nov 04, 2015 44.06 44.06 43.64 43.87 3,959,619 +0.09(+0.21%)
Nov 03, 2015 43.66 43.97 43.36 43.78 3,438,404 +0.15(+0.34%)
Nov 02, 2015 43.24 43.79 42.92 43.63 3,423,414 +0.80(+1.87%)
Oct 30, 2015 43.91 43.91 42.58 42.83 8,744,520 -0.96(-2.19%)
Oct 29, 2015 44.10 44.47 43.73 43.79 8,022,223 -0.24(-0.55%)
Oct 28, 2015 42.55 44.06 42.45 44.03 8,105,962 +1.66(+3.92%)
Oct 27, 2015 42.51 42.91 42.10 42.37 2,935,898 -0.53(-1.24%)
Oct 26, 2015 43.15 43.19 42.59 42.90 2,654,055 -0.24(-0.56%)
Oct 23, 2015 42.55 43.18 42.30 43.14 4,982,546 +0.99(+2.35%)
Oct 22, 2015 41.56 42.57 41.56 42.15 3,972,480 +0.73(+1.76%)
Oct 21, 2015 42.34 42.43 41.42 41.42 4,082,923 -0.76(-1.80%)
Oct 20, 2015 41.75 42.28 41.58 42.18 2,523,111 +0.53(+1.27%)
Oct 19, 2015 41.50 41.94 41.42 41.65 3,153,092 +0.08(+0.19%)
Oct 16, 2015 41.61 41.76 41.28 41.57 3,197,996 +0.02(+0.05%)
Oct 15, 2015 41.18 41.58 40.70 41.55 5,256,958 +0.75(+1.84%)
Oct 14, 2015 41.83 42.04 40.65 40.80 5,064,368 -1.18(-2.81%)
Oct 13, 2015 42.04 42.53 41.95 41.98 4,175,964 -0.33(-0.78%)
Oct 12, 2015 41.98 42.39 41.73 42.31 3,976,244 +0.33(+0.79%)
Oct 09, 2015 42.51 42.74 41.89 41.98 3,094,911 -0.52(-1.22%)
Oct 08, 2015 42.03 42.53 41.84 42.50 4,371,294 +0.35(+0.83%)
Oct 07, 2015 41.66 42.15 41.50 42.15 3,731,220 +0.77(+1.86%)
Oct 06, 2015 41.50 41.68 41.15 41.38 3,379,425 -0.11(-0.27%)
Oct 05, 2015 40.86 41.53 40.76 41.49 4,388,478 +1.02(+2.52%)
Oct 02, 2015 40.00 40.50 39.23 40.47 10,218,536 -0.68(-1.65%)
Oct 01, 2015 41.20 41.32 40.61 41.15 3,460,782 -0.03(-0.07%)
Sep 30, 2015 40.93 41.22 40.81 41.18 4,732,591 +0.51(+1.25%)
Sep 29, 2015 40.65 40.88 40.47 40.67 4,864,051 +0.04(+0.10%)
Sep 28, 2015 40.88 41.03 40.52 40.63 7,069,013 -0.55(-1.34%)
Sep 25, 2015 41.43 41.61 41.08 41.18 5,912,310 +0.38(+0.93%)
Sep 24, 2015 40.15 40.86 40.10 40.80 5,172,610 +0.24(+0.59%)
Sep 23, 2015 40.33 40.83 40.20 40.56 3,967,442 +0.28(+0.70%)
Sep 22, 2015 40.08 40.47 39.98 40.28 3,986,615 -0.35(-0.86%)
Sep 21, 2015 40.44 40.86 40.20 40.63 2,928,180 +0.59(+1.47%)
Sep 18, 2015 40.28 40.32 39.80 40.04 8,074,782 -1.08(-2.63%)
Sep 17, 2015 42.09 42.53 40.92 41.12 10,090,050 -0.99(-2.35%)
Sep 16, 2015 42.13 42.17 41.64 42.11 2,558,516 +0.09(+0.21%)
Sep 15, 2015 41.62 42.18 41.54 42.02 2,242,244 +0.55(+1.33%)
Sep 14, 2015 41.33 41.72 41.22 41.47 3,186,750 +0.12(+0.29%)
Sep 11, 2015 41.30 41.40 40.95 41.35 1,963,651 +0.00(+0.00%)
Sep 10, 2015 40.96 41.59 40.80 41.35 2,385,162 +0.35(+0.85%)
Sep 09, 2015 41.66 41.77 40.96 41.00 3,708,036 -0.23(-0.56%)
Sep 08, 2015 40.87 41.29 40.63 41.23 2,604,229 +1.08(+2.69%)
Sep 04, 2015 39.98 40.15 40.15 40.15 2,608,500 -0.26(-0.64%)
Sep 03, 2015 40.03 40.72 40.03 40.41 3,768,589 +0.27(+0.67%)
Sep 02, 2015 39.92 40.16 39.51 40.14 3,990,771 +0.68(+1.72%)
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.