Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Bank ETF SPDR
(NY:
KBE
)
45.04
+0.94 (+2.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
35.88
36.07
35.64
35.76
1,476,779
+0.12(+0.34%)
Aug 29, 2019
35.27
35.75
35.25
35.64
1,731,830
+0.72(+2.05%)
Aug 28, 2019
34.33
35.14
34.33
34.92
2,199,468
+0.43(+1.24%)
Aug 27, 2019
35.16
35.28
34.30
34.50
2,010,858
-0.56(-1.59%)
Aug 26, 2019
34.96
35.08
34.71
35.05
1,791,918
+0.31(+0.88%)
Aug 23, 2019
35.57
36.02
34.58
34.75
5,677,649
-1.08(-3.02%)
Aug 22, 2019
35.99
36.11
35.55
35.83
1,464,709
+0.15(+0.42%)
Aug 21, 2019
35.71
35.82
35.56
35.68
1,693,103
+0.21(+0.59%)
Aug 20, 2019
35.74
35.79
35.40
35.47
963,619
-0.50(-1.38%)
Aug 19, 2019
36.19
36.20
35.94
35.97
1,180,125
+0.40(+1.13%)
Aug 16, 2019
34.93
35.65
34.93
35.57
1,918,199
+0.88(+2.54%)
Aug 15, 2019
34.95
35.17
34.59
34.69
1,928,185
-0.23(-0.65%)
Aug 14, 2019
35.13
35.47
34.65
34.92
3,671,046
-1.17(-3.24%)
Aug 13, 2019
35.57
36.67
35.54
36.09
3,064,390
+0.33(+0.93%)
Aug 12, 2019
36.06
36.09
35.70
35.75
2,881,205
-0.77(-2.10%)
Aug 09, 2019
36.52
36.71
36.23
36.52
1,141,965
-0.19(-0.52%)
Aug 08, 2019
36.25
36.84
36.20
36.71
4,580,980
+0.73(+2.04%)
Aug 07, 2019
35.67
36.09
35.24
35.98
3,003,843
-0.45(-1.22%)
Aug 06, 2019
36.33
36.51
35.72
36.43
2,298,476
+0.33(+0.92%)
Aug 05, 2019
36.50
36.61
35.58
36.09
2,136,717
-1.19(-3.19%)
Aug 02, 2019
37.46
37.59
36.79
37.28
4,876,453
-0.31(-0.84%)
Aug 01, 2019
39.03
39.31
37.47
37.60
4,922,384
-1.50(-3.84%)
Jul 31, 2019
39.25
39.49
38.97
39.10
4,446,472
-0.17(-0.44%)
Jul 30, 2019
38.62
39.29
38.57
39.27
1,702,024
+0.37(+0.94%)
Jul 29, 2019
39.15
39.35
38.82
38.91
1,945,064
-0.34(-0.87%)
Jul 26, 2019
38.81
39.32
38.72
39.25
1,562,200
+0.52(+1.33%)
Jul 25, 2019
39.15
39.28
38.60
38.73
4,288,600
-0.39(-1.00%)
Jul 24, 2019
38.16
39.23
38.13
39.12
2,762,252
+0.84(+2.19%)
Jul 23, 2019
37.81
38.31
37.74
38.29
1,985,727
+0.48(+1.27%)
Jul 22, 2019
37.96
37.97
37.61
37.81
4,767,036
-0.21(-0.55%)
Jul 19, 2019
37.81
38.26
37.81
38.02
1,651,171
+0.24(+0.65%)
Jul 18, 2019
37.34
37.99
37.22
37.77
1,551,206
+0.32(+0.86%)
Jul 17, 2019
37.53
37.68
37.22
37.45
1,441,075
-0.25(-0.67%)
Jul 16, 2019
37.77
37.87
37.44
37.70
1,773,186
-0.03(-0.07%)
Jul 15, 2019
38.50
38.50
37.63
37.73
1,989,566
-0.67(-1.75%)
Jul 12, 2019
38.09
38.50
38.01
38.40
2,220,494
+0.36(+0.94%)
Jul 11, 2019
37.85
38.12
37.60
38.04
1,130,546
+0.29(+0.76%)
Jul 10, 2019
38.09
38.15
37.66
37.75
1,883,760
-0.36(-0.94%)
Jul 09, 2019
37.71
38.15
37.69
38.11
1,491,724
+0.13(+0.34%)
Jul 08, 2019
38.18
38.30
37.85
37.98
1,957,136
-0.45(-1.16%)
Jul 05, 2019
38.31
38.59
38.21
38.43
2,176,294
+0.40(+1.06%)
Jul 03, 2019
37.78
38.09
37.69
38.02
2,106,102
+0.38(+1.02%)
Jul 02, 2019
38.13
38.16
37.47
37.64
2,249,055
-0.52(-1.37%)
Jul 01, 2019
38.29
38.61
37.95
38.16
2,547,464
+0.30(+0.78%)
Jun 28, 2019
37.71
38.15
37.46
37.87
4,952,599
+0.56(+1.50%)
Jun 27, 2019
36.85
37.35
36.85
37.31
1,952,767
+0.53(+1.45%)
Jun 26, 2019
36.80
37.09
36.70
36.78
1,708,398
+0.14(+0.38%)
Jun 25, 2019
36.68
36.75
36.21
36.64
1,546,894
-0.03(-0.10%)
Jun 24, 2019
36.92
37.26
36.67
36.67
2,869,551
-0.36(-0.97%)
Jun 21, 2019
37.00
37.33
36.98
37.03
2,482,139
-0.06(-0.16%)
Jun 20, 2019
37.17
37.27
36.48
37.09
2,941,738
+0.08(+0.21%)
Jun 19, 2019
37.49
37.68
36.98
37.01
2,370,429
-0.22(-0.58%)
Jun 18, 2019
36.56
37.42
36.50
37.23
3,558,253
+0.60(+1.63%)
Jun 17, 2019
37.09
37.24
36.55
36.63
5,104,953
-0.49(-1.31%)
Jun 14, 2019
37.02
37.24
36.61
37.11
1,483,944
+0.08(+0.21%)
Jun 13, 2019
37.04
37.37
36.90
37.04
1,119,809
+0.10(+0.26%)
Jun 12, 2019
37.10
37.28
36.76
36.94
1,259,514
-0.27(-0.72%)
Jun 11, 2019
37.31
37.57
37.03
37.21
1,239,018
+0.16(+0.44%)
Jun 10, 2019
37.12
37.53
37.04
37.04
2,050,248
+0.26(+0.71%)
Jun 07, 2019
36.86
36.98
36.69
36.78
1,492,129
-0.22(-0.59%)
Jun 06, 2019
37.00
37.15
36.60
37.00
1,270,062
-0.01(-0.02%)
Jun 05, 2019
37.11
37.19
36.55
37.01
2,963,493
-0.10(-0.28%)
Jun 04, 2019
36.33
37.16
36.33
37.11
2,527,775
+1.23(+3.43%)
Jun 03, 2019
35.46
36.14
35.35
35.88
1,937,738
+0.37(+1.05%)
May 31, 2019
35.67
35.87
35.43
35.51
3,913,410
-0.72(-1.99%)
May 30, 2019
36.87
37.13
35.92
36.23
1,797,408
-0.56(-1.53%)
May 29, 2019
36.27
36.90
36.13
36.79
1,696,196
+0.16(+0.45%)
May 28, 2019
36.98
37.11
36.61
36.63
1,661,343
-0.46(-1.24%)
May 24, 2019
36.81
37.17
36.80
37.09
1,392,746
+0.43(+1.18%)
May 23, 2019
36.98
37.04
36.35
36.65
2,209,545
-0.81(-2.15%)
May 22, 2019
37.68
37.77
37.37
37.46
1,609,910
-0.39(-1.03%)
May 21, 2019
37.75
38.00
37.75
37.85
834,261
+0.29(+0.79%)
May 20, 2019
37.30
37.78
37.30
37.56
1,132,937
+0.10(+0.28%)
May 17, 2019
37.36
38.02
37.35
37.45
1,411,078
-0.28(-0.74%)
May 16, 2019
37.48
37.98
37.48
37.73
1,653,861
+0.41(+1.09%)
May 15, 2019
37.30
37.44
36.85
37.32
7,193,562
-0.44(-1.17%)
May 14, 2019
37.42
38.03
37.22
37.76
1,705,384
+0.53(+1.42%)
May 13, 2019
38.02
38.18
37.10
37.24
2,193,668
-1.59(-4.09%)
May 10, 2019
38.46
38.90
38.09
38.82
1,821,754
+0.11(+0.29%)
May 09, 2019
38.27
38.80
38.05
38.71
2,339,464
-0.02(-0.04%)
May 08, 2019
38.96
39.18
38.70
38.73
2,099,882
-0.40(-1.02%)
May 07, 2019
39.42
39.49
38.87
39.13
2,194,397
-0.69(-1.72%)
May 06, 2019
39.26
39.98
39.22
39.81
1,760,084
-0.10(-0.24%)
May 03, 2019
39.50
39.95
39.41
39.91
6,817,887
+0.47(+1.19%)
May 02, 2019
39.00
39.55
38.99
39.44
1,995,506
+0.45(+1.16%)
May 01, 2019
39.43
39.75
38.83
38.99
4,158,050
-0.47(-1.19%)
Apr 30, 2019
39.60
39.71
39.22
39.46
1,743,383
-0.10(-0.24%)
Apr 29, 2019
39.19
39.81
39.10
39.55
2,815,818
+0.49(+1.27%)
Apr 26, 2019
38.55
39.09
38.44
39.06
3,077,762
+0.38(+0.99%)
Apr 25, 2019
38.69
38.87
38.24
38.68
2,003,866
-0.12(-0.31%)
Apr 24, 2019
38.61
39.00
38.40
38.80
1,630,062
-0.03(-0.07%)
Apr 23, 2019
38.08
38.87
37.96
38.82
3,205,928
+0.79(+2.08%)
Apr 22, 2019
38.22
38.35
37.91
38.03
1,218,734
-0.26(-0.68%)
Apr 18, 2019
38.58
38.66
38.22
38.29
2,373,664
-0.38(-0.99%)
Apr 17, 2019
38.82
38.85
38.39
38.68
1,712,227
-0.09(-0.22%)
Apr 16, 2019
38.10
38.79
38.03
38.76
2,776,399
+0.66(+1.73%)
Apr 15, 2019
38.65
38.72
37.99
38.10
3,781,315
-0.53(-1.37%)
Apr 12, 2019
38.39
38.82
37.99
38.63
6,847,517
+0.74(+1.95%)
Apr 11, 2019
37.83
38.19
37.66
37.89
5,903,120
+0.16(+0.44%)
Apr 10, 2019
37.41
37.76
37.12
37.73
1,886,888
+0.32(+0.86%)
Apr 09, 2019
37.83
37.86
37.32
37.41
2,949,141
-0.65(-1.71%)
Apr 08, 2019
37.91
38.17
37.83
38.06
2,657,240
+0.07(+0.18%)
Apr 05, 2019
37.92
38.09
37.69
37.99
3,093,442
+0.13(+0.34%)
Apr 04, 2019
37.38
37.97
37.33
37.86
3,175,808
+0.47(+1.25%)
Apr 03, 2019
37.56
37.85
37.25
37.39
3,023,974
+0.17(+0.47%)
Apr 02, 2019
37.21
37.53
36.98
37.22
2,590,776
-0.01(-0.02%)
Apr 01, 2019
36.52
37.30
36.52
37.23
7,518,609
+1.00(+2.75%)
Mar 29, 2019
36.62
36.68
36.09
36.23
3,530,751
-0.08(-0.22%)
Mar 28, 2019
35.93
36.32
35.71
36.31
2,921,202
+0.48(+1.33%)
Mar 27, 2019
35.73
36.03
35.46
35.83
2,830,504
+0.02(+0.05%)
Mar 26, 2019
35.30
35.84
35.27
35.81
6,187,316
+0.81(+2.30%)
Mar 25, 2019
34.99
35.40
34.74
35.01
3,604,027
-0.03(-0.07%)
Mar 22, 2019
36.15
36.25
34.75
35.03
7,002,126
-1.55(-4.24%)
Mar 21, 2019
36.71
37.05
36.32
36.58
5,262,243
-0.38(-1.03%)
Mar 20, 2019
38.06
38.24
36.93
36.97
4,709,183
-1.21(-3.18%)
Mar 19, 2019
39.19
39.27
38.11
38.18
3,683,413
-0.82(-2.11%)
Mar 18, 2019
38.50
39.10
38.50
39.00
3,424,855
+0.56(+1.47%)
Mar 15, 2019
38.32
38.73
38.28
38.44
4,404,215
+0.07(+0.19%)
Mar 14, 2019
38.23
38.46
38.14
38.37
2,516,305
+0.16(+0.41%)
Mar 13, 2019
38.09
38.34
37.94
38.21
3,005,887
+0.27(+0.71%)
Mar 12, 2019
38.07
38.18
37.75
37.95
1,861,190
-0.03(-0.07%)
Mar 11, 2019
37.75
38.09
37.64
37.97
2,939,288
+0.30(+0.80%)
Mar 08, 2019
37.25
37.78
37.18
37.67
3,232,226
+0.03(+0.09%)
Mar 07, 2019
38.03
38.11
37.41
37.64
2,903,180
-0.60(-1.58%)
Mar 06, 2019
38.90
39.07
38.16
38.24
3,541,968
-0.79(-2.01%)
Mar 05, 2019
39.05
39.19
38.55
39.03
1,766,964
-0.06(-0.15%)
Mar 04, 2019
39.23
39.59
38.74
39.09
2,122,423
-0.16(-0.40%)
Mar 01, 2019
39.33
39.58
38.95
39.24
2,770,231
+0.17(+0.44%)
Feb 28, 2019
39.13
39.26
39.05
39.07
1,621,531
-0.12(-0.31%)
Feb 27, 2019
38.80
39.22
38.68
39.19
2,061,955
+0.40(+1.02%)
Feb 26, 2019
39.00
39.33
38.79
38.79
2,925,294
-0.41(-1.03%)
Feb 25, 2019
39.57
39.70
39.16
39.20
2,807,392
-0.13(-0.33%)
Feb 22, 2019
39.22
39.38
39.08
39.33
1,723,908
+0.12(+0.31%)
Feb 21, 2019
39.49
39.51
39.03
39.21
1,999,204
-0.26(-0.66%)
Feb 20, 2019
39.11
39.49
38.88
39.47
2,219,504
+0.37(+0.95%)
Feb 19, 2019
38.64
39.19
38.43
39.09
2,532,079
+0.32(+0.82%)
Feb 15, 2019
38.22
38.86
38.20
38.78
2,526,259
+0.85(+2.25%)
Feb 14, 2019
37.93
38.13
37.66
37.92
11,371,590
-0.36(-0.95%)
Feb 13, 2019
38.30
38.46
38.13
38.28
1,998,167
+0.08(+0.20%)
Feb 12, 2019
37.99
38.41
37.99
38.21
3,048,770
+0.46(+1.21%)
Feb 11, 2019
37.58
37.77
37.46
37.75
2,389,324
+0.26(+0.69%)
Feb 08, 2019
37.64
37.86
37.10
37.49
3,912,707
-0.31(-0.82%)
Feb 07, 2019
38.04
38.26
37.45
37.80
6,692,137
+0.39(+1.04%)
Feb 06, 2019
37.22
37.52
37.17
37.41
2,807,206
+0.12(+0.32%)
Feb 05, 2019
37.40
37.52
37.02
37.29
6,782,176
-0.16(-0.41%)
Feb 04, 2019
37.13
37.45
36.95
37.45
3,583,142
+0.35(+0.95%)
Feb 01, 2019
36.95
37.20
36.79
37.09
3,224,812
+0.29(+0.80%)
Jan 31, 2019
36.91
37.06
36.17
36.80
7,345,235
-0.32(-0.86%)
Jan 30, 2019
37.25
37.40
37.01
37.12
5,522,831
-0.03(-0.07%)
Jan 29, 2019
37.32
37.52
37.14
37.14
6,750,110
-0.12(-0.32%)
Jan 28, 2019
36.85
37.36
36.78
37.26
4,558,933
+0.22(+0.61%)
Jan 25, 2019
36.87
37.21
36.66
37.04
5,544,401
+0.46(+1.25%)
Jan 24, 2019
36.39
36.82
36.20
36.58
2,094,067
+0.09(+0.24%)
Jan 23, 2019
36.60
36.75
36.17
36.50
3,189,678
+0.03(+0.09%)
Jan 22, 2019
36.51
36.80
36.29
36.46
5,617,158
-0.36(-0.98%)
Jan 18, 2019
36.47
36.88
36.02
36.82
3,717,390
+0.70(+1.94%)
Jan 17, 2019
35.69
36.21
35.50
36.13
3,103,730
+0.28(+0.79%)
Jan 16, 2019
35.31
35.93
35.18
35.84
4,257,454
+0.86(+2.47%)
Jan 15, 2019
34.61
34.99
34.32
34.98
2,242,732
+0.27(+0.77%)
Jan 14, 2019
34.25
34.95
34.14
34.71
3,228,150
+0.21(+0.60%)
Jan 11, 2019
34.13
34.64
33.96
34.50
2,266,647
+0.15(+0.43%)
Jan 10, 2019
34.21
34.49
33.95
34.36
1,984,079
-0.05(-0.15%)
Jan 09, 2019
34.22
34.50
33.98
34.41
2,956,212
+0.28(+0.81%)
Jan 08, 2019
34.11
34.14
33.48
34.13
5,271,396
+0.30(+0.89%)
Jan 07, 2019
33.49
34.15
33.25
33.83
3,489,256
+0.21(+0.62%)
Jan 04, 2019
33.16
33.72
33.02
33.62
4,513,022
+1.07(+3.29%)
Jan 03, 2019
32.57
33.18
32.36
32.55
3,351,080
-0.16(-0.50%)
Jan 02, 2019
31.77
32.79
31.73
32.72
2,791,963
+0.47(+1.47%)
Dec 31, 2018
32.15
32.40
31.62
32.24
5,188,522
+0.25(+0.78%)
Dec 28, 2018
31.89
32.39
31.71
31.99
4,664,897
+0.22(+0.68%)
Dec 27, 2018
31.35
31.78
30.72
31.77
3,803,056
-0.08(-0.24%)
Dec 26, 2018
30.45
31.87
30.14
31.85
4,538,442
+1.49(+4.92%)
Dec 24, 2018
30.71
30.97
30.33
30.36
3,725,036
-0.60(-1.92%)
Dec 21, 2018
31.51
32.00
30.87
30.95
8,446,814
-0.54(-1.72%)
Dec 20, 2018
31.38
31.82
31.19
31.50
7,896,972
-0.09(-0.27%)
Dec 19, 2018
32.47
32.77
31.42
31.58
4,688,562
-0.86(-2.64%)
Dec 18, 2018
33.08
33.41
32.29
32.44
4,168,208
-0.45(-1.36%)
Dec 17, 2018
33.03
33.67
32.76
32.89
4,439,815
-0.28(-0.85%)
Dec 14, 2018
33.40
34.01
33.08
33.17
4,067,011
-0.55(-1.63%)
Dec 13, 2018
34.63
34.69
33.65
33.72
5,282,910
-0.85(-2.45%)
Dec 12, 2018
34.61
35.05
34.23
34.57
4,597,577
+0.39(+1.15%)
Dec 11, 2018
35.04
35.06
34.05
34.17
5,027,185
-0.33(-0.94%)
Dec 10, 2018
35.11
35.23
34.10
34.50
5,597,875
-0.70(-2.00%)
Dec 07, 2018
35.60
36.16
34.94
35.20
4,903,935
-0.51(-1.42%)
Dec 06, 2018
35.25
35.71
34.76
35.71
6,622,060
-0.26(-0.71%)
Dec 04, 2018
37.71
37.81
35.68
35.96
7,790,175
-2.02(-5.32%)
Dec 03, 2018
38.47
38.55
37.63
37.99
2,994,562
-0.02(-0.04%)
Nov 30, 2018
37.46
38.11
37.35
38.00
1,636,978
+0.49(+1.30%)
Nov 29, 2018
37.32
37.75
37.12
37.51
1,277,184
-0.15(-0.39%)
Nov 28, 2018
37.33
37.66
36.70
37.66
2,172,939
+0.49(+1.31%)
Nov 27, 2018
37.25
37.49
37.01
37.17
2,847,642
-0.24(-0.64%)
Nov 26, 2018
37.03
37.63
37.03
37.41
3,612,652
+0.75(+2.06%)
Nov 23, 2018
36.44
37.01
36.31
36.66
681,043
-0.06(-0.16%)
Nov 21, 2018
36.72
36.72
36.72
0
+0.14(+0.37%)
Nov 20, 2018
36.83
37.19
36.49
36.58
2,875,275
-0.69(-1.84%)
Nov 19, 2018
37.39
37.75
36.98
37.27
3,483,090
-0.15(-0.39%)
Nov 16, 2018
37.15
37.51
37.06
37.41
1,791,575
-0.06(-0.16%)
Nov 15, 2018
36.52
37.51
36.23
37.47
3,943,334
+0.69(+1.86%)
Nov 14, 2018
37.72
37.84
36.39
36.79
4,951,480
-0.73(-1.94%)
Nov 13, 2018
37.31
38.04
37.31
37.51
2,220,768
+0.27(+0.74%)
Nov 12, 2018
37.63
37.81
37.21
37.24
2,521,332
-0.47(-1.25%)
Nov 09, 2018
37.99
38.24
37.47
37.71
4,163,269
-0.33(-0.86%)
Nov 08, 2018
37.76
38.29
37.69
38.04
2,840,547
+0.16(+0.43%)
Nov 07, 2018
37.75
37.94
37.16
37.87
5,974,964
+0.25(+0.66%)
Nov 06, 2018
37.36
37.81
37.13
37.63
4,958,988
+0.21(+0.57%)
Nov 05, 2018
37.20
37.58
37.13
37.41
2,598,744
+0.14(+0.37%)
Nov 02, 2018
37.47
37.69
36.91
37.27
3,956,634
+0.12(+0.32%)
Nov 01, 2018
36.90
37.29
36.83
37.15
3,327,929
+0.42(+1.14%)
Oct 31, 2018
36.63
37.17
36.54
36.73
4,003,465
+0.48(+1.32%)
Oct 30, 2018
35.90
36.28
35.59
36.25
6,431,593
+0.42(+1.17%)
Oct 29, 2018
35.71
36.35
35.51
35.83
10,218,040
+0.63(+1.80%)
Oct 26, 2018
35.12
35.58
34.74
35.20
4,932,521
-0.31(-0.87%)
Oct 25, 2018
34.77
35.77
34.75
35.51
3,617,564
+0.92(+2.65%)
Oct 24, 2018
36.04
36.04
34.55
34.59
4,629,790
-1.49(-4.13%)
Oct 23, 2018
35.45
36.31
35.41
36.08
4,733,224
-0.02(-0.05%)
Oct 22, 2018
37.25
37.45
36.01
36.10
3,456,287
-1.05(-2.84%)
Oct 19, 2018
37.35
37.80
37.03
37.15
3,060,905
-0.51(-1.34%)
Oct 18, 2018
38.27
38.51
37.59
37.66
3,007,916
-0.70(-1.83%)
Oct 17, 2018
38.03
38.72
37.62
38.36
3,718,866
+0.21(+0.56%)
Oct 16, 2018
38.16
38.17
37.46
38.15
4,130,786
+0.23(+0.61%)
Oct 15, 2018
37.79
38.23
37.69
37.92
2,499,905
+0.06(+0.16%)
Oct 12, 2018
38.99
39.06
36.97
37.86
6,162,880
-0.66(-1.71%)
Oct 11, 2018
39.53
39.68
38.47
38.52
6,443,781
-1.23(-3.10%)
Oct 10, 2018
40.43
40.72
39.71
39.75
2,391,762
-0.68(-1.67%)
Oct 09, 2018
40.55
40.65
40.21
40.43
1,294,497
-0.18(-0.44%)
Oct 08, 2018
40.17
40.74
40.09
40.61
2,104,252
+0.34(+0.85%)
Oct 05, 2018
40.69
40.80
40.15
40.27
2,918,325
-0.39(-0.97%)
Oct 04, 2018
40.54
41.19
40.38
40.66
5,776,454
+0.11(+0.27%)
Oct 03, 2018
39.89
40.69
39.75
40.55
4,136,718
+0.93(+2.36%)
Oct 02, 2018
39.71
39.95
39.38
39.61
5,868,237
-0.15(-0.39%)
Oct 01, 2018
40.28
40.37
39.63
39.77
3,464,033
-0.15(-0.37%)
Sep 28, 2018
39.92
40.27
39.87
39.91
2,368,193
-0.22(-0.56%)
Sep 27, 2018
40.51
40.58
40.09
40.14
2,207,090
-0.42(-1.04%)
Sep 26, 2018
41.33
41.33
40.43
40.56
1,779,237
-0.75(-1.83%)
Sep 25, 2018
41.37
41.43
41.17
41.31
1,094,289
+0.04(+0.10%)
Sep 24, 2018
41.77
41.84
41.13
41.27
1,927,191
-0.60(-1.43%)
Sep 21, 2018
42.12
42.19
41.23
41.87
3,646,973
-0.18(-0.42%)
Sep 20, 2018
41.77
42.25
41.73
42.04
2,296,189
+0.44(+1.05%)
Sep 19, 2018
40.99
41.68
40.99
41.61
2,776,970
+0.58(+1.41%)
Sep 18, 2018
41.15
41.22
40.91
41.03
2,303,920
-0.14(-0.33%)
Sep 17, 2018
41.47
41.62
41.02
41.16
2,414,802
-0.31(-0.74%)
Sep 14, 2018
41.17
41.56
41.10
41.47
1,455,185
+0.37(+0.89%)
Sep 13, 2018
41.57
41.72
41.05
41.10
2,252,551
-0.42(-1.01%)
Sep 12, 2018
42.13
42.24
41.46
41.52
2,279,377
-0.70(-1.66%)
Sep 11, 2018
42.09
42.47
42.08
42.22
1,518,125
+0.06(+0.14%)
Sep 10, 2018
42.34
42.48
42.11
42.16
1,760,171
-0.06(-0.14%)
Sep 07, 2018
42.33
42.42
41.98
42.22
1,148,911
-0.03(-0.08%)
Sep 06, 2018
42.43
42.60
42.17
42.26
1,339,420
-0.21(-0.50%)
Sep 05, 2018
42.24
42.63
42.24
42.47
1,268,099
+0.09(+0.20%)
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
.