Skip to main content

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

49.10 +1.47 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.73 33.75 32.86 33.55 9,799,652 -0.32(-0.95%)
Jul 30, 2020 33.63 33.91 32.92 33.88 8,612,672 -0.62(-1.79%)
Jul 29, 2020 33.34 34.54 33.11 34.49 7,752,275 +1.15(+3.45%)
Jul 28, 2020 33.34 33.79 33.24 33.34 5,280,714 -0.18(-0.53%)
Jul 27, 2020 34.18 34.18 33.30 33.52 9,271,866 -0.83(-2.42%)
Jul 24, 2020 34.58 35.08 34.30 34.35 12,834,512 -0.21(-0.59%)
Jul 23, 2020 33.61 34.79 33.55 34.55 12,498,592 +0.94(+2.79%)
Jul 22, 2020 33.64 33.97 33.22 33.62 10,995,340 -0.40(-1.18%)
Jul 21, 2020 32.57 34.07 32.52 34.02 13,486,993 +1.85(+5.75%)
Jul 20, 2020 32.52 32.75 32.03 32.17 9,682,951 -0.59(-1.80%)
Jul 17, 2020 33.56 33.81 32.69 32.76 14,391,758 -0.85(-2.52%)
Jul 16, 2020 33.31 34.29 32.95 33.61 9,553,158 -0.09(-0.27%)
Jul 15, 2020 32.81 33.89 32.64 33.70 13,621,658 +1.88(+5.92%)
Jul 14, 2020 32.25 32.48 31.37 31.81 17,890,726 -0.68(-2.09%)
Jul 13, 2020 32.57 33.10 31.62 32.49 14,157,064 +0.46(+1.42%)
Jul 10, 2020 30.58 32.06 30.55 32.04 10,853,794 +1.51(+4.94%)
Jul 09, 2020 31.68 31.83 30.35 30.53 11,598,543 -1.31(-4.12%)
Jul 08, 2020 31.83 32.37 31.17 31.84 12,786,915 -0.04(-0.14%)
Jul 07, 2020 32.70 32.84 31.74 31.88 10,875,509 -1.15(-3.49%)
Jul 06, 2020 33.53 34.18 32.69 33.04 10,401,013 +0.35(+1.07%)
Jul 02, 2020 33.79 34.31 32.57 32.69 11,545,169 -0.16(-0.49%)
Jul 01, 2020 34.43 34.48 32.76 32.85 10,530,338 -1.43(-4.17%)
Jun 30, 2020 33.21 34.48 33.01 34.28 8,621,893 +0.85(+2.54%)
Jun 29, 2020 32.49 33.80 32.34 33.43 13,641,476 +1.38(+4.29%)
Jun 26, 2020 33.38 33.40 31.92 32.05 15,821,100 -2.08(-6.09%)
Jun 25, 2020 32.75 34.18 32.60 34.13 11,673,543 +1.10(+3.32%)
Jun 24, 2020 34.34 34.38 32.81 33.04 14,577,921 -1.83(-5.25%)
Jun 23, 2020 35.96 36.26 34.84 34.87 9,571,304 -0.38(-1.06%)
Jun 22, 2020 34.96 35.62 34.54 35.24 7,217,084 -0.05(-0.14%)
Jun 19, 2020 36.41 36.54 34.50 35.29 13,748,569 -0.38(-1.07%)
Jun 18, 2020 34.98 36.29 34.87 35.67 7,771,952 +0.16(+0.45%)
Jun 17, 2020 36.76 36.84 35.42 35.51 10,191,349 -1.12(-3.07%)
Jun 16, 2020 37.17 37.39 35.56 36.64 19,626,656 +1.27(+3.58%)
Jun 15, 2020 33.32 35.68 33.15 35.37 16,613,999 +0.50(+1.45%)
Jun 12, 2020 35.35 35.61 33.60 34.87 20,337,128 +1.23(+3.66%)
Jun 11, 2020 34.63 35.26 33.51 33.64 17,426,442 -3.45(-9.31%)
Jun 10, 2020 39.58 39.62 37.02 37.09 21,432,408 -2.65(-6.66%)
Jun 09, 2020 39.67 40.35 38.96 39.73 13,453,298 -0.99(-2.43%)
Jun 08, 2020 40.68 41.12 39.86 40.73 14,130,281 +1.30(+3.30%)
Jun 05, 2020 40.59 40.81 39.13 39.42 23,224,546 +2.16(+5.79%)
Jun 04, 2020 35.81 37.31 35.40 37.26 15,734,280 +1.29(+3.59%)
Jun 03, 2020 34.98 36.37 34.91 35.97 17,412,216 +1.96(+5.78%)
Jun 02, 2020 34.69 34.95 33.69 34.01 14,787,621 -0.11(-0.31%)
Jun 01, 2020 33.97 34.66 33.59 34.11 10,256,995 +0.33(+0.97%)
May 29, 2020 34.09 34.32 33.36 33.79 15,085,717 -0.85(-2.45%)
May 28, 2020 36.58 36.58 34.44 34.64 17,226,154 -1.30(-3.62%)
May 27, 2020 35.19 35.99 34.22 35.94 19,107,018 +2.42(+7.24%)
May 26, 2020 32.32 33.91 32.27 33.51 17,366,680 +2.60(+8.42%)
May 22, 2020 31.34 31.68 30.57 30.91 11,400,056 -0.33(-1.05%)
May 21, 2020 31.22 31.81 31.09 31.24 11,621,487 -0.12(-0.37%)
May 20, 2020 30.50 31.49 30.46 31.35 11,378,751 +1.52(+5.10%)
May 19, 2020 30.96 31.08 29.80 29.83 13,624,727 -1.35(-4.34%)
May 18, 2020 29.75 31.42 29.68 31.19 17,942,184 +2.83(+9.99%)
May 15, 2020 28.34 28.77 27.99 28.35 13,117,907 -0.32(-1.11%)
May 14, 2020 27.07 28.89 26.30 28.67 15,440,186 +0.89(+3.18%)
May 13, 2020 29.15 29.19 27.26 27.79 13,773,460 -1.58(-5.39%)
May 12, 2020 31.24 31.29 29.32 29.37 13,606,268 -1.58(-5.12%)
May 11, 2020 31.80 31.80 30.62 30.96 14,199,530 -1.38(-4.27%)
May 08, 2020 31.50 32.46 31.46 32.34 9,207,486 +1.53(+4.97%)
May 07, 2020 30.84 31.87 30.65 30.80 12,659,770 +0.41(+1.34%)
May 06, 2020 31.62 31.80 30.27 30.40 9,855,159 -0.82(-2.64%)
May 05, 2020 32.47 32.99 31.11 31.22 9,982,706 -0.61(-1.92%)
May 04, 2020 31.56 31.91 31.02 31.83 7,574,930 -0.32(-0.99%)
May 01, 2020 32.83 32.94 31.68 32.15 9,314,498 -1.59(-4.72%)
Apr 30, 2020 34.47 34.53 33.31 33.74 8,472,839 -1.42(-4.03%)
Apr 29, 2020 34.43 35.72 34.12 35.16 12,607,658 +1.90(+5.72%)
Apr 28, 2020 33.54 34.27 32.92 33.26 11,651,922 +0.82(+2.54%)
Apr 27, 2020 30.86 32.73 30.61 32.43 11,330,879 +2.02(+6.63%)
Apr 24, 2020 29.87 30.71 29.53 30.42 6,703,256 +0.82(+2.78%)
Apr 23, 2020 29.24 30.22 29.24 29.59 8,590,329 +0.54(+1.86%)
Apr 22, 2020 29.92 30.32 28.92 29.05 8,924,100 -0.12(-0.42%)
Apr 21, 2020 29.00 29.73 28.74 29.18 12,731,874 -0.83(-2.77%)
Apr 20, 2020 29.34 30.81 28.89 30.01 16,202,365 -0.07(-0.24%)
Apr 17, 2020 29.10 30.26 28.88 30.08 15,994,702 +2.50(+9.05%)
Apr 16, 2020 28.73 28.77 27.10 27.58 16,247,130 -1.05(-3.68%)
Apr 15, 2020 29.53 29.53 28.53 28.64 12,851,035 -2.07(-6.74%)
Apr 14, 2020 32.19 32.29 30.11 30.71 16,859,906 -0.50(-1.62%)
Apr 13, 2020 33.19 33.19 30.90 31.21 10,052,177 -1.87(-5.64%)
Apr 09, 2020 31.73 33.24 31.70 33.08 19,179,880 +2.42(+7.91%)
Apr 08, 2020 29.60 30.84 29.18 30.65 12,211,597 +1.55(+5.32%)
Apr 07, 2020 29.86 30.68 28.89 29.11 13,167,480 +0.81(+2.85%)
Apr 06, 2020 27.40 28.51 27.39 28.30 12,155,566 +2.18(+8.33%)
Apr 03, 2020 27.47 27.67 25.79 26.12 7,813,836 -1.35(-4.93%)
Apr 02, 2020 26.80 28.30 26.66 27.48 9,639,425 +0.50(+1.87%)
Apr 01, 2020 27.29 27.53 26.68 26.97 10,305,908 -1.87(-6.47%)
Mar 31, 2020 29.19 29.73 28.28 28.84 8,745,520 -0.61(-2.07%)
Mar 30, 2020 29.48 29.65 28.46 29.45 11,616,335 -0.04(-0.15%)
Mar 27, 2020 29.33 30.43 28.74 29.50 9,050,187 -0.99(-3.25%)
Mar 26, 2020 28.34 30.73 28.01 30.49 13,841,307 +2.41(+8.57%)
Mar 25, 2020 28.42 29.18 26.80 28.08 15,676,142 +0.30(+1.08%)
Mar 24, 2020 26.43 27.84 26.32 27.78 9,696,422 +2.89(+11.59%)
Mar 23, 2020 26.97 26.97 24.12 24.89 15,042,372 -2.08(-7.72%)
Mar 20, 2020 29.01 29.46 26.88 26.98 17,602,586 -1.91(-6.61%)
Mar 19, 2020 27.12 29.46 25.58 28.88 11,775,487 +1.46(+5.33%)
Mar 18, 2020 28.60 29.40 26.59 27.42 11,463,689 -3.18(-10.38%)
Mar 17, 2020 29.11 30.93 27.65 30.60 10,597,518 +2.15(+7.57%)
Mar 16, 2020 28.34 30.20 26.98 28.45 9,992,154 -4.50(-13.66%)
Mar 13, 2020 31.87 32.98 30.34 32.94 13,396,652 +3.32(+11.20%)
Mar 12, 2020 29.71 32.52 28.74 29.63 21,177,742 -2.71(-8.39%)
Mar 11, 2020 33.55 34.00 31.87 32.34 16,183,632 -2.42(-6.95%)
Mar 10, 2020 33.99 34.85 32.49 34.76 17,081,568 +2.29(+7.06%)
Mar 09, 2020 34.82 35.33 32.33 32.46 13,570,679 -5.95(-15.49%)
Mar 06, 2020 38.61 39.63 37.66 38.42 11,347,098 -1.76(-4.38%)
Mar 05, 2020 41.17 41.17 39.67 40.17 13,113,259 -2.22(-5.24%)
Mar 04, 2020 42.26 42.50 40.95 42.40 13,979,885 +0.74(+1.79%)
Mar 03, 2020 43.41 43.89 41.18 41.65 18,099,660 -1.80(-4.15%)
Mar 02, 2020 41.50 43.48 41.06 43.46 10,353,744 +1.87(+4.50%)
Feb 28, 2020 41.53 42.24 40.63 41.58 15,792,731 -1.24(-2.90%)
Feb 27, 2020 43.59 44.80 42.81 42.83 15,710,052 -1.80(-4.04%)
Feb 26, 2020 45.58 45.94 44.57 44.63 9,702,251 -0.75(-1.66%)
Feb 25, 2020 47.26 47.31 45.21 45.38 13,481,791 -1.82(-3.86%)
Feb 24, 2020 47.40 47.49 46.85 47.20 10,635,117 -1.51(-3.09%)
Feb 21, 2020 49.09 49.14 48.39 48.71 10,995,432 -0.67(-1.36%)
Feb 20, 2020 48.73 49.59 48.73 49.38 8,919,392 +0.44(+0.89%)
Feb 19, 2020 48.73 49.06 48.56 48.94 6,141,575 +0.40(+0.83%)
Feb 18, 2020 48.94 49.20 48.25 48.54 8,466,714 -0.67(-1.35%)
Feb 14, 2020 49.50 49.64 49.06 49.21 6,028,242 -0.32(-0.65%)
Feb 13, 2020 49.03 49.58 49.01 49.53 9,715,255 +0.24(+0.48%)
Feb 12, 2020 49.50 49.68 49.10 49.29 5,039,495 +0.13(+0.27%)
Feb 11, 2020 49.10 49.52 48.98 49.16 5,707,342 +0.38(+0.77%)
Feb 10, 2020 48.54 48.79 48.45 48.79 3,508,671 -0.04(-0.09%)
Feb 07, 2020 48.91 49.07 48.67 48.83 6,362,998 -0.48(-0.98%)
Feb 06, 2020 50.10 50.21 49.27 49.31 6,635,438 -0.52(-1.04%)
Feb 05, 2020 49.29 49.92 49.29 49.83 10,918,547 +1.09(+2.24%)
Feb 04, 2020 48.87 49.10 48.66 48.73 12,628,706 +0.67(+1.40%)
Feb 03, 2020 47.73 48.29 47.71 48.06 9,530,476 +0.63(+1.33%)
Jan 31, 2020 47.97 48.05 47.31 47.43 10,136,148 -0.97(-2.01%)
Jan 30, 2020 47.51 48.43 47.33 48.40 7,037,898 +0.48(+1.00%)
Jan 29, 2020 48.62 48.82 47.89 47.92 6,620,451 -0.60(-1.23%)
Jan 28, 2020 48.49 48.87 48.23 48.52 6,706,635 +0.42(+0.87%)
Jan 27, 2020 47.94 48.52 47.82 48.10 9,842,529 -0.85(-1.73%)
Jan 24, 2020 49.80 49.89 48.46 48.94 11,445,240 -0.89(-1.79%)
Jan 23, 2020 49.57 49.92 49.07 49.84 6,269,296 +0.08(+0.16%)
Jan 22, 2020 49.78 49.92 49.58 49.76 4,863,233 +0.04(+0.09%)
Jan 21, 2020 50.01 50.24 49.71 49.72 5,744,400 -0.65(-1.29%)
Jan 17, 2020 50.69 50.72 50.28 50.36 9,611,620 +0.11(+0.23%)
Jan 16, 2020 49.80 50.31 49.79 50.25 8,416,316 +0.71(+1.43%)
Jan 15, 2020 49.75 49.93 49.30 49.54 11,865,984 -0.63(-1.26%)
Jan 14, 2020 50.05 50.49 49.88 50.17 5,166,005 +0.09(+0.17%)
Jan 13, 2020 49.91 50.10 49.60 50.08 4,145,206 +0.25(+0.51%)
Jan 10, 2020 50.29 50.35 49.72 49.83 9,285,433 -0.53(-1.06%)
Jan 09, 2020 50.44 50.55 50.18 50.36 6,452,617 +0.18(+0.35%)
Jan 08, 2020 49.82 50.41 49.81 50.19 5,720,321 +0.37(+0.74%)
Jan 07, 2020 50.03 50.07 49.59 49.82 5,282,627 -0.32(-0.63%)
Jan 06, 2020 50.21 50.28 49.69 50.14 6,211,835 -0.44(-0.87%)
Jan 03, 2020 50.42 50.77 50.11 50.57 7,261,128 -0.55(-1.08%)
Jan 02, 2020 51.17 51.18 50.56 51.12 4,354,532 +0.14(+0.27%)
Dec 31, 2019 50.87 51.19 50.79 50.98 2,896,499 +0.15(+0.29%)
Dec 30, 2019 51.21 51.21 50.84 50.84 4,721,585 -0.03(-0.05%)
Dec 27, 2019 51.24 51.24 50.81 50.86 2,486,679 -0.34(-0.67%)
Dec 26, 2019 51.19 51.31 51.00 51.20 1,539,747 +0.10(+0.21%)
Dec 24, 2019 51.07 51.22 50.89 51.10 2,304,563 +0.12(+0.24%)
Dec 23, 2019 51.32 51.47 50.91 50.98 2,950,603 -0.31(-0.60%)
Dec 20, 2019 51.49 51.61 51.15 51.28 7,047,478 +0.07(+0.13%)
Dec 19, 2019 51.29 51.36 51.10 51.22 5,303,352 -0.08(-0.15%)
Dec 18, 2019 51.56 51.65 51.20 51.29 4,318,211 -0.22(-0.42%)
Dec 17, 2019 50.94 51.58 50.87 51.51 8,448,201 +0.53(+1.04%)
Dec 16, 2019 51.14 51.39 50.92 50.98 9,736,820 +0.36(+0.70%)
Dec 13, 2019 50.89 51.34 50.29 50.62 8,920,251 -0.69(-1.34%)
Dec 12, 2019 49.51 51.16 49.51 51.31 8,397,323 +1.81(+3.65%)
Dec 11, 2019 49.61 49.85 49.39 49.50 3,255,884 -0.13(-0.26%)
Dec 10, 2019 49.38 49.79 49.29 49.63 4,370,980 +0.12(+0.25%)
Dec 09, 2019 49.29 49.70 49.28 49.51 6,021,590 +0.02(+0.03%)
Dec 06, 2019 49.73 49.82 49.43 49.49 7,853,619 +0.70(+1.43%)
Dec 05, 2019 48.82 48.95 48.62 48.80 5,604,855 +0.20(+0.41%)
Dec 04, 2019 48.15 48.81 48.09 48.60 5,845,896 +0.65(+1.36%)
Dec 03, 2019 47.88 48.01 47.51 47.95 8,202,655 -0.67(-1.38%)
Dec 02, 2019 49.30 49.43 48.56 48.62 12,692,788 -0.29(-0.59%)
Nov 29, 2019 49.11 49.31 48.87 48.90 1,418,765 -0.28(-0.57%)
Nov 27, 2019 49.12 49.29 48.92 49.18 3,644,689 +0.33(+0.68%)
Nov 26, 2019 49.03 49.08 48.73 48.85 5,000,579 -0.30(-0.62%)
Nov 25, 2019 48.79 49.26 48.61 49.15 5,878,542 +0.50(+1.04%)
Nov 22, 2019 48.42 48.88 48.39 48.65 3,828,860 +0.35(+0.72%)
Nov 21, 2019 48.59 48.70 48.03 48.30 3,336,453 -0.06(-0.13%)
Nov 20, 2019 48.33 48.65 47.95 48.36 6,609,826 -0.23(-0.47%)
Nov 19, 2019 48.56 48.77 48.31 48.59 4,380,135 +0.16(+0.32%)
Nov 18, 2019 48.52 48.60 48.15 48.43 3,992,341 -0.26(-0.54%)
Nov 15, 2019 48.84 48.95 48.55 48.69 4,234,797 +0.09(+0.18%)
Nov 14, 2019 48.48 48.74 48.32 48.61 5,460,590 -0.07(-0.14%)
Nov 13, 2019 48.63 48.95 48.39 48.68 10,456,230 -0.57(-1.15%)
Nov 12, 2019 49.23 49.47 48.89 49.24 4,837,683 +0.10(+0.19%)
Nov 11, 2019 49.06 49.42 48.97 49.15 2,476,881 -0.26(-0.53%)
Nov 08, 2019 49.26 49.54 49.04 49.41 4,678,211 +0.03(+0.07%)
Nov 07, 2019 49.54 49.87 49.22 49.37 5,901,261 +0.34(+0.69%)
Nov 06, 2019 49.15 49.17 48.72 49.03 5,530,606 -0.27(-0.55%)
Nov 05, 2019 49.02 49.64 49.00 49.30 8,009,319 +0.50(+1.02%)
Nov 04, 2019 48.32 48.84 48.19 48.81 7,089,739 +0.93(+1.94%)
Nov 01, 2019 47.35 47.88 47.10 47.88 8,669,401 +0.99(+2.11%)
Oct 31, 2019 47.24 47.40 46.35 46.88 8,844,645 -0.72(-1.52%)
Oct 30, 2019 47.89 48.01 47.27 47.61 7,488,121 -0.47(-0.98%)
Oct 29, 2019 47.61 48.18 47.41 48.08 5,705,230 +0.28(+0.58%)
Oct 28, 2019 47.63 47.96 47.41 47.80 8,572,804 +0.48(+1.01%)
Oct 25, 2019 46.75 47.55 46.75 47.32 4,072,238 +0.49(+1.04%)
Oct 24, 2019 47.29 47.39 46.58 46.83 4,153,990 -0.39(-0.83%)
Oct 23, 2019 46.96 47.28 46.78 47.22 6,133,041 +0.12(+0.26%)
Oct 22, 2019 46.91 47.64 46.40 47.10 8,410,306 +0.19(+0.41%)
Oct 21, 2019 46.74 47.15 46.72 46.91 6,415,280 +0.62(+1.33%)
Oct 18, 2019 45.78 46.46 45.78 46.29 5,410,759 +0.54(+1.18%)
Oct 17, 2019 46.12 46.15 45.62 45.75 5,365,953 -0.20(-0.44%)
Oct 16, 2019 46.11 46.49 45.74 45.95 5,505,953 -0.17(-0.36%)
Oct 15, 2019 45.54 46.36 45.36 46.12 5,902,988 +0.78(+1.73%)
Oct 14, 2019 45.01 45.46 44.88 45.34 2,767,968 -0.03(-0.06%)
Oct 11, 2019 45.31 45.93 45.31 45.36 8,187,933 +0.86(+1.94%)
Oct 10, 2019 44.16 44.83 43.93 44.50 5,484,874 +0.55(+1.25%)
Oct 09, 2019 43.97 44.18 43.61 43.95 4,352,480 +0.30(+0.70%)
Oct 08, 2019 44.24 44.27 43.60 43.65 7,914,834 -1.16(-2.58%)
Oct 07, 2019 44.84 45.25 44.67 44.81 7,325,864 -0.10(-0.21%)
Oct 04, 2019 44.51 44.96 44.02 44.90 6,610,863 +0.53(+1.20%)
Oct 03, 2019 44.10 44.37 43.41 44.37 7,617,914 +0.04(+0.10%)
Oct 02, 2019 44.48 44.71 43.98 44.33 7,069,234 -0.56(-1.24%)
Oct 01, 2019 46.44 46.67 44.73 44.88 8,606,758 -1.04(-2.25%)
Sep 30, 2019 46.32 46.51 45.92 45.92 7,395,281 -0.27(-0.58%)
Sep 27, 2019 46.25 46.97 45.95 46.19 8,193,796 +0.22(+0.47%)
Sep 26, 2019 46.36 46.46 45.94 45.97 7,196,396 -0.56(-1.20%)
Sep 25, 2019 45.78 46.64 45.72 46.53 6,841,296 +0.81(+1.77%)
Sep 24, 2019 46.36 46.54 45.45 45.72 9,454,458 -0.68(-1.46%)
Sep 23, 2019 46.03 46.59 45.82 46.40 4,462,062 +0.03(+0.08%)
Sep 20, 2019 46.57 46.95 46.21 46.36 7,653,698 -0.17(-0.37%)
Sep 19, 2019 46.84 47.30 46.46 46.54 6,668,508 -0.41(-0.88%)
Sep 18, 2019 46.36 47.16 46.12 46.95 8,203,779 +0.34(+0.72%)
Sep 17, 2019 46.99 46.99 46.23 46.61 6,730,648 -0.59(-1.25%)
Sep 16, 2019 46.67 47.36 46.55 47.20 5,307,929 +0.01(+0.02%)
Sep 13, 2019 47.17 47.57 46.87 47.19 9,056,369 +0.51(+1.09%)
Sep 12, 2019 46.16 46.88 45.78 46.68 9,143,882 +0.10(+0.22%)
Sep 11, 2019 46.12 46.62 45.29 46.58 10,724,970 +0.55(+1.20%)
Sep 10, 2019 45.35 46.05 45.27 46.03 12,721,504 +0.85(+1.88%)
Sep 09, 2019 44.06 45.37 43.82 45.18 12,902,454 +1.54(+3.53%)
Sep 06, 2019 43.87 44.08 43.53 43.64 6,062,526 -0.25(-0.57%)
Sep 05, 2019 43.39 44.34 43.36 43.89 11,253,264 +1.24(+2.92%)
Sep 04, 2019 42.69 42.87 42.37 42.65 5,775,753 +0.33(+0.78%)
Sep 03, 2019 42.96 42.97 42.07 42.32 8,057,843 -1.01(-2.33%)
Aug 30, 2019 43.56 43.77 43.17 43.33 5,393,012 +0.10(+0.24%)
Aug 29, 2019 42.72 43.38 42.72 43.23 8,626,257 +0.90(+2.12%)
Aug 28, 2019 41.51 42.60 41.51 42.33 6,135,446 +0.63(+1.51%)
Aug 27, 2019 42.59 42.72 41.47 41.70 12,653,442 -0.74(-1.75%)
Aug 26, 2019 42.35 42.51 41.94 42.44 5,432,511 +0.39(+0.93%)
Aug 23, 2019 43.23 43.67 41.84 42.05 13,573,622 -1.40(-3.22%)
Aug 22, 2019 43.55 43.80 43.10 43.45 6,070,918 +0.16(+0.38%)
Aug 21, 2019 43.37 43.45 43.10 43.29 7,856,795 +0.24(+0.56%)
Aug 20, 2019 43.39 43.42 42.91 43.04 5,671,707 -0.61(-1.41%)
Aug 19, 2019 43.93 44.08 43.62 43.66 6,232,399 +0.44(+1.02%)
Aug 16, 2019 42.39 43.27 42.39 43.22 7,791,140 +1.18(+2.80%)
Aug 15, 2019 42.48 42.69 41.95 42.04 6,687,919 -0.34(-0.80%)
Aug 14, 2019 42.59 43.05 42.06 42.38 12,356,127 -1.40(-3.20%)
Aug 13, 2019 43.10 44.53 43.09 43.78 7,758,312 +0.42(+0.98%)
Aug 12, 2019 43.67 43.79 43.29 43.36 6,489,288 -0.89(-2.01%)
Aug 09, 2019 44.25 44.46 43.84 44.25 4,789,663 -0.16(-0.37%)
Aug 08, 2019 44.00 44.66 43.88 44.41 7,410,019 +0.82(+1.88%)
Aug 07, 2019 43.20 43.73 42.72 43.59 11,749,696 -0.59(-1.33%)
Aug 06, 2019 44.12 44.37 43.32 44.18 10,434,111 +0.37(+0.85%)
Aug 05, 2019 44.29 44.45 43.16 43.80 17,245,414 -1.48(-3.26%)
Aug 02, 2019 45.57 45.71 44.66 45.28 12,811,108 -0.40(-0.87%)
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.