Skip to main content

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

50.42 +0.40 (+0.81%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 56.23 57.27 55.93 56.03 7,892,729 -0.22(-0.39%)
Sep 29, 2022 56.43 56.63 55.56 56.25 8,170,536 -0.93(-1.63%)
Sep 28, 2022 56.36 57.61 56.21 57.18 8,510,044 +0.97(+1.73%)
Sep 27, 2022 57.30 57.68 55.64 56.21 10,847,918 -0.68(-1.19%)
Sep 26, 2022 56.91 57.79 56.61 56.89 6,972,679 -0.49(-0.86%)
Sep 23, 2022 57.62 57.78 56.50 57.38 10,274,607 -0.91(-1.57%)
Sep 22, 2022 59.87 59.91 58.10 58.30 9,776,771 -1.36(-2.28%)
Sep 21, 2022 60.64 61.28 59.64 59.66 9,740,772 -0.71(-1.18%)
Sep 20, 2022 60.21 60.66 59.82 60.37 7,289,526 -0.20(-0.33%)
Sep 19, 2022 58.85 60.74 58.85 60.57 6,969,866 +1.02(+1.71%)
Sep 16, 2022 59.40 59.59 58.71 59.55 8,294,905 -0.55(-0.91%)
Sep 15, 2022 59.25 60.79 59.25 60.10 7,789,932 +0.69(+1.16%)
Sep 14, 2022 59.34 59.63 58.57 59.41 5,430,482 +0.15(+0.26%)
Sep 13, 2022 60.11 60.36 58.98 59.26 8,083,705 -1.94(-3.17%)
Sep 12, 2022 60.72 61.50 60.65 61.20 5,060,834 +0.61(+1.00%)
Sep 09, 2022 60.40 60.86 60.08 60.59 6,314,305 +0.74(+1.23%)
Sep 08, 2022 58.11 59.90 57.89 59.86 7,890,610 +1.26(+2.15%)
Sep 07, 2022 57.22 58.71 57.17 58.60 7,789,142 +1.11(+1.93%)
Sep 06, 2022 58.64 58.94 57.09 57.49 7,676,543 -0.95(-1.62%)
Sep 02, 2022 59.39 59.92 58.08 58.44 7,163,383 -0.44(-0.74%)
Sep 01, 2022 58.95 59.23 58.28 58.87 8,374,856 -0.34(-0.58%)
Aug 31, 2022 59.85 60.07 59.11 59.21 4,300,441 -0.45(-0.76%)
Aug 30, 2022 59.90 60.18 59.07 59.67 6,401,159 -0.05(-0.08%)
Aug 29, 2022 60.27 60.45 59.61 59.71 5,951,502 -0.95(-1.56%)
Aug 26, 2022 62.48 62.58 60.60 60.66 5,952,633 -1.51(-2.43%)
Aug 25, 2022 61.21 62.34 61.21 62.17 4,870,478 +0.92(+1.50%)
Aug 24, 2022 61.39 61.52 60.92 61.26 3,697,352 -0.13(-0.22%)
Aug 23, 2022 61.77 62.19 61.35 61.39 3,993,189 -0.35(-0.57%)
Aug 22, 2022 62.34 62.49 61.57 61.74 5,463,043 -1.49(-2.36%)
Aug 19, 2022 63.90 63.90 62.89 63.23 5,642,282 -1.05(-1.63%)
Aug 18, 2022 64.14 64.37 63.80 64.28 3,747,349 +0.20(+0.31%)
Aug 17, 2022 64.07 64.41 63.60 64.08 5,210,899 -0.76(-1.17%)
Aug 16, 2022 63.91 65.12 63.90 64.84 6,777,551 +0.58(+0.90%)
Aug 15, 2022 63.32 64.28 63.23 64.26 4,427,098 +0.33(+0.52%)
Aug 12, 2022 63.42 63.95 62.99 63.93 4,693,262 +0.96(+1.53%)
Aug 11, 2022 62.57 63.11 62.56 62.97 5,970,293 +0.86(+1.39%)
Aug 10, 2022 61.48 62.43 61.33 62.11 8,354,079 +1.34(+2.21%)
Aug 09, 2022 60.57 60.78 60.25 60.76 3,196,518 +0.21(+0.34%)
Aug 08, 2022 60.74 61.16 60.35 60.56 3,499,538 -0.03(-0.05%)
Aug 05, 2022 59.84 60.77 59.56 60.58 7,706,834 +0.72(+1.20%)
Aug 04, 2022 60.32 60.32 59.72 59.87 5,445,706 -0.47(-0.78%)
Aug 03, 2022 60.11 60.57 59.60 60.34 6,028,100 +0.65(+1.09%)
Aug 02, 2022 60.19 60.28 59.53 59.69 5,164,027 -0.70(-1.16%)
Aug 01, 2022 59.97 60.74 59.52 60.39 5,745,015 +0.05(+0.08%)
Jul 29, 2022 59.52 60.57 59.39 60.34 4,257,732 +0.83(+1.40%)
Jul 28, 2022 59.42 59.54 58.62 59.51 5,072,528 +0.01(+0.02%)
Jul 27, 2022 58.56 59.87 58.50 59.50 6,367,813 +1.07(+1.83%)
Jul 26, 2022 58.51 59.13 58.25 58.43 5,574,488 -0.45(-0.77%)
Jul 25, 2022 58.24 59.06 58.09 58.88 5,392,316 +0.97(+1.68%)
Jul 22, 2022 58.61 58.99 57.50 57.91 6,447,597 -0.61(-1.03%)
Jul 21, 2022 58.16 58.52 57.58 58.51 8,238,356 +0.09(+0.16%)
Jul 20, 2022 57.35 58.53 57.22 58.42 5,577,267 +0.79(+1.38%)
Jul 19, 2022 56.53 57.86 56.41 57.62 7,710,619 +1.73(+3.10%)
Jul 18, 2022 56.20 56.92 55.67 55.89 7,895,521 +0.33(+0.60%)
Jul 15, 2022 54.69 55.84 54.25 55.56 8,854,250 +1.80(+3.34%)
Jul 14, 2022 53.66 53.89 53.06 53.76 8,162,105 -0.79(-1.46%)
Jul 13, 2022 55.02 55.21 54.13 54.56 9,387,816 -0.94(-1.69%)
Jul 12, 2022 55.05 56.35 54.99 55.49 6,482,482 -0.02(-0.03%)
Jul 11, 2022 55.56 55.87 55.24 55.51 4,662,971 -0.56(-1.00%)
Jul 08, 2022 56.36 56.52 55.63 56.07 4,798,513 -0.17(-0.30%)
Jul 07, 2022 56.07 56.59 55.99 56.24 5,595,962 +0.60(+1.07%)
Jul 06, 2022 55.84 56.05 55.05 55.65 6,088,206 -0.42(-0.74%)
Jul 05, 2022 54.87 56.09 54.08 56.06 6,919,345 +0.19(+0.34%)
Jul 01, 2022 54.74 56.01 54.35 55.87 5,957,732 +0.92(+1.67%)
Jun 30, 2022 54.49 55.65 53.80 54.96 8,278,903 -0.49(-0.89%)
Jun 29, 2022 55.99 56.15 55.17 55.45 4,858,683 -0.47(-0.85%)
Jun 28, 2022 56.69 57.31 55.86 55.92 4,740,521 -0.33(-0.59%)
Jun 27, 2022 56.71 56.89 55.90 56.25 7,253,292 -0.09(-0.15%)
Jun 24, 2022 54.74 56.41 54.74 56.34 8,286,607 +1.90(+3.49%)
Jun 23, 2022 55.12 55.16 53.64 54.43 9,715,285 -0.76(-1.37%)
Jun 22, 2022 54.47 55.35 54.37 55.19 7,271,237 +0.05(+0.09%)
Jun 21, 2022 55.26 55.71 54.76 55.14 7,716,556 +0.88(+1.61%)
Jun 17, 2022 53.88 54.87 53.76 54.27 10,528,913 +0.82(+1.53%)
Jun 16, 2022 54.29 54.52 53.20 53.45 10,482,420 -1.99(-3.59%)
Jun 15, 2022 55.53 56.30 54.73 55.44 10,033,532 +0.44(+0.80%)
Jun 14, 2022 54.80 55.52 54.43 55.00 9,628,128 +0.40(+0.74%)
Jun 13, 2022 54.68 55.58 54.25 54.60 12,739,840 -1.58(-2.81%)
Jun 10, 2022 56.80 57.24 55.83 56.18 12,463,455 -1.77(-3.05%)
Jun 09, 2022 59.64 59.95 57.94 57.95 12,041,324 -1.93(-3.22%)
Jun 08, 2022 60.33 60.43 59.48 59.87 5,294,882 -1.03(-1.70%)
Jun 07, 2022 59.84 60.92 59.62 60.91 5,371,272 +0.50(+0.83%)
Jun 06, 2022 60.59 61.18 60.27 60.41 5,978,210 +0.28(+0.47%)
Jun 03, 2022 60.43 60.58 59.89 60.13 6,315,958 -0.74(-1.22%)
Jun 02, 2022 59.64 60.88 59.25 60.87 5,913,310 +1.22(+2.05%)
Jun 01, 2022 60.57 60.62 58.76 59.65 7,360,999 -0.78(-1.29%)
May 31, 2022 59.94 60.75 59.40 60.43 8,809,778 -0.03(-0.05%)
May 27, 2022 59.64 60.47 59.53 60.46 6,133,561 +0.93(+1.56%)
May 26, 2022 58.53 59.80 58.41 59.52 8,331,338 +1.28(+2.20%)
May 25, 2022 57.18 58.68 57.15 58.25 9,228,391 +0.90(+1.57%)
May 24, 2022 57.53 57.68 56.11 57.34 9,084,960 -0.43(-0.75%)
May 23, 2022 57.43 58.43 56.94 57.78 11,545,486 +1.38(+2.45%)
May 20, 2022 56.71 57.16 55.20 56.39 11,199,388 +0.15(+0.27%)
May 19, 2022 56.24 57.01 56.04 56.24 15,792,390 -0.69(-1.21%)
May 18, 2022 57.68 57.97 56.59 56.93 11,707,742 -1.43(-2.45%)
May 17, 2022 57.41 58.45 57.22 58.36 10,483,186 +2.06(+3.66%)
May 16, 2022 56.69 57.11 55.78 56.30 8,328,595 -0.65(-1.14%)
May 13, 2022 57.01 57.55 56.47 56.95 11,233,069 +0.52(+0.92%)
May 12, 2022 56.13 56.66 55.24 56.43 13,816,171 +0.00(+0.00%)
May 11, 2022 57.48 58.55 56.34 56.43 16,932,744 -0.96(-1.67%)
May 10, 2022 58.42 58.83 56.26 57.39 16,055,753 -0.69(-1.18%)
May 09, 2022 58.14 58.74 57.67 58.08 14,411,282 -0.81(-1.37%)
May 06, 2022 59.42 59.67 58.17 58.89 15,792,458 -0.75(-1.26%)
May 05, 2022 60.79 60.79 58.73 59.64 16,594,874 -1.78(-2.89%)
May 04, 2022 59.75 61.56 59.33 61.41 18,480,238 +1.64(+2.74%)
May 03, 2022 59.11 60.11 58.68 59.78 11,596,580 +0.82(+1.39%)
May 02, 2022 58.56 59.18 57.57 58.96 18,629,526 +0.82(+1.41%)
Apr 29, 2022 59.76 60.20 57.97 58.14 14,270,328 -1.89(-3.15%)
Apr 28, 2022 59.83 60.22 58.87 60.03 10,514,863 +0.87(+1.48%)
Apr 27, 2022 59.21 59.79 58.81 59.16 13,091,545 -0.04(-0.06%)
Apr 26, 2022 60.15 60.76 59.13 59.20 12,186,703 -1.88(-3.08%)
Apr 25, 2022 60.43 61.20 59.33 61.08 13,103,362 +0.07(+0.11%)
Apr 22, 2022 62.24 62.37 60.97 61.01 13,229,809 -1.31(-2.10%)
Apr 21, 2022 64.10 64.52 61.99 62.32 14,301,700 -1.31(-2.05%)
Apr 20, 2022 63.60 64.30 63.47 63.62 11,364,161 +0.39(+0.62%)
Apr 19, 2022 61.52 63.35 61.49 63.23 17,653,140 +2.20(+3.61%)
Apr 18, 2022 60.57 61.29 60.52 61.03 9,960,915 +0.21(+0.34%)
Apr 14, 2022 61.67 62.04 60.62 60.82 12,432,396 -0.79(-1.28%)
Apr 13, 2022 60.39 61.70 59.99 61.61 10,675,115 +0.86(+1.41%)
Apr 12, 2022 61.32 62.19 60.42 60.76 13,322,791 -0.56(-0.92%)
Apr 11, 2022 60.99 62.45 60.98 61.32 9,983,411 +0.22(+0.35%)
Apr 08, 2022 61.54 61.92 60.81 61.10 9,850,191 -0.09(-0.15%)
Apr 07, 2022 62.07 62.30 60.63 61.20 13,201,202 -0.79(-1.27%)
Apr 06, 2022 62.72 62.82 61.90 61.99 14,699,292 -0.94(-1.49%)
Apr 05, 2022 63.78 64.14 62.81 62.93 12,387,472 -0.89(-1.40%)
Apr 04, 2022 64.03 64.24 62.87 63.82 15,941,759 -0.34(-0.53%)
Apr 01, 2022 65.62 65.79 63.86 64.16 16,663,600 -0.62(-0.96%)
Mar 31, 2022 65.93 66.52 64.74 64.78 11,266,152 -1.21(-1.84%)
Mar 30, 2022 68.05 68.11 65.39 65.99 16,120,814 -2.10(-3.08%)
Mar 29, 2022 67.80 68.41 67.19 68.09 14,471,441 +1.26(+1.89%)
Mar 28, 2022 67.20 67.23 65.91 66.83 10,460,250 -0.67(-0.99%)
Mar 25, 2022 66.37 67.59 66.22 67.50 9,274,420 +1.25(+1.89%)
Mar 24, 2022 66.24 66.57 65.38 66.25 6,962,887 +0.64(+0.97%)
Mar 23, 2022 67.40 67.60 65.54 65.61 13,928,422 -2.42(-3.55%)
Mar 22, 2022 67.73 68.64 67.60 68.02 12,229,186 +1.12(+1.67%)
Mar 21, 2022 67.68 68.33 66.25 66.91 12,151,575 -0.36(-0.54%)
Mar 18, 2022 67.22 67.57 65.70 67.27 14,054,763 -0.13(-0.19%)
Mar 17, 2022 67.23 67.58 66.32 67.40 11,560,544 -0.74(-1.08%)
Mar 16, 2022 66.73 68.40 66.67 68.14 17,263,960 +2.08(+3.14%)
Mar 15, 2022 66.36 66.89 65.08 66.06 17,830,498 +0.20(+0.30%)
Mar 14, 2022 66.54 67.36 65.52 65.87 15,336,838 +0.35(+0.53%)
Mar 11, 2022 66.13 66.99 65.43 65.52 21,070,944 +0.02(+0.03%)
Mar 10, 2022 64.57 65.50 11,844,184 +0.05(+0.07%)
Mar 09, 2022 65.17 66.09 65.02 65.45 18,275,304 +2.25(+3.55%)
Mar 08, 2022 63.37 65.03 62.55 63.21 22,715,352 +0.51(+0.81%)
Mar 07, 2022 65.11 65.56 62.67 62.70 18,661,416 -2.83(-4.31%)
Mar 04, 2022 66.69 66.83 64.66 65.53 14,825,851 -2.68(-3.92%)
Mar 03, 2022 68.83 69.06 67.55 68.20 13,604,006 -0.43(-0.63%)
Mar 02, 2022 66.41 69.13 66.41 68.63 12,594,857 +2.93(+4.46%)
Mar 01, 2022 68.79 69.10 65.03 65.71 18,482,872 -3.80(-5.47%)
Feb 28, 2022 67.88 69.57 67.83 69.50 13,367,212 +0.41(+0.60%)
Feb 25, 2022 66.73 69.26 67.48 69.09 11,312,963 +3.04(+4.60%)
Feb 24, 2022 64.77 66.30 63.73 66.05 19,753,646 -1.21(-1.79%)
Feb 23, 2022 68.83 69.49 67.00 67.26 10,890,013 -1.21(-1.76%)
Feb 22, 2022 68.56 69.25 67.95 68.47 10,384,312 -0.35(-0.50%)
Feb 18, 2022 68.81 0 +0.12(+0.18%)
Feb 17, 2022 70.12 70.23 68.56 68.69 8,862,651 -2.16(-3.05%)
Feb 16, 2022 70.23 71.23 70.04 70.85 7,044,930 +0.13(+0.19%)
Feb 15, 2022 69.73 70.81 69.55 70.72 9,291,092 +1.84(+2.68%)
Feb 14, 2022 69.68 70.35 68.28 68.88 9,593,881 -0.54(-0.78%)
Feb 11, 2022 69.56 71.10 68.98 69.42 15,616,408 -0.58(-0.83%)
Feb 10, 2022 70.05 71.34 69.59 70.00 13,204,283 -0.17(-0.24%)
Feb 09, 2022 71.14 71.18 69.94 70.17 9,153,458 -0.60(-0.85%)
Feb 08, 2022 69.70 70.98 69.64 70.77 12,343,137 +1.71(+2.48%)
Feb 07, 2022 68.85 69.44 68.38 69.06 8,011,071 +0.33(+0.48%)
Feb 04, 2022 67.86 69.22 67.53 68.73 13,223,330 +1.29(+1.91%)
Feb 03, 2022 67.90 67.28 67.44 13,803,982 -0.39(-0.58%)
Feb 02, 2022 68.05 68.12 67.04 67.83 9,453,372 -0.18(-0.26%)
Feb 01, 2022 67.10 68.16 66.28 68.01 11,373,152 +1.01(+1.51%)
Jan 31, 2022 65.95 67.02 67.00 13,346,051 +0.55(+0.83%)
Jan 28, 2022 66.09 66.45 64.71 66.45 17,332,288 +0.36(+0.54%)
Jan 27, 2022 68.00 69.12 65.51 66.09 18,374,582 -1.42(-2.11%)
Jan 26, 2022 68.57 69.22 66.43 67.51 17,169,084 -0.37(-0.55%)
Jan 25, 2022 67.30 68.65 65.93 67.89 18,295,866 -0.06(-0.08%)
Jan 24, 2022 65.88 68.19 65.16 67.94 19,223,306 +0.94(+1.40%)
Jan 21, 2022 68.12 68.80 66.85 67.01 20,765,974 -1.34(-1.96%)
Jan 20, 2022 70.20 71.09 68.14 68.34 17,885,988 -1.84(-2.63%)
Jan 19, 2022 72.50 72.61 70.14 70.19 16,273,361 -1.96(-2.72%)
Jan 18, 2022 73.49 73.73 71.97 72.15 14,301,408 -1.56(-2.12%)
Jan 14, 2022 73.72 0 +0.65(+0.88%)
Jan 13, 2022 72.87 73.66 72.76 73.07 10,740,368 +0.43(+0.59%)
Jan 12, 2022 72.64 73.17 72.02 72.64 13,071,829 +0.20(+0.27%)
Jan 11, 2022 72.45 72.52 71.19 72.44 10,228,355 +0.25(+0.35%)
Jan 10, 2022 72.67 72.94 71.24 72.19 14,880,318 -0.11(-0.16%)
Jan 07, 2022 71.72 72.45 71.22 72.30 14,255,257 +0.70(+0.98%)
Jan 06, 2022 69.94 71.81 69.66 71.60 16,368,232 +2.61(+3.78%)
Jan 05, 2022 69.65 70.41 68.93 68.99 12,139,320 -0.45(-0.65%)
Jan 04, 2022 68.34 70.10 68.27 69.44 15,068,125 +1.91(+2.83%)
Jan 03, 2022 66.99 68.27 66.93 67.53 11,024,438 +1.24(+1.86%)
Dec 31, 2021 66.12 66.63 65.96 66.30 5,409,570 -0.02(-0.03%)
Dec 30, 2021 66.70 67.40 66.26 66.31 5,722,138 -0.31(-0.46%)
Dec 29, 2021 66.54 66.83 66.18 66.62 5,140,991 +0.12(+0.18%)
Dec 28, 2021 66.20 66.96 66.08 66.50 5,337,184 +0.05(+0.07%)
Dec 27, 2021 65.71 66.47 65.12 66.45 5,026,466 +0.95(+1.46%)
Dec 23, 2021 65.40 66.02 65.24 65.50 6,112,328 +0.57(+0.88%)
Dec 22, 2021 64.29 64.99 63.94 64.93 6,829,573 +0.50(+0.77%)
Dec 21, 2021 63.33 64.56 63.17 64.43 9,669,929 +1.92(+3.07%)
Dec 20, 2021 62.91 62.93 61.25 62.52 16,778,660 -1.07(-1.69%)
Dec 17, 2021 64.74 65.04 62.95 63.59 12,907,839 -1.58(-2.43%)
Dec 16, 2021 65.93 66.70 64.97 65.17 12,222,184 +0.12(+0.19%)
Dec 15, 2021 65.01 65.65 64.07 65.05 12,129,835 +0.50(+0.78%)
Dec 14, 2021 64.01 65.49 64.01 64.55 9,051,571 +0.59(+0.92%)
Dec 13, 2021 65.41 65.41 63.85 63.96 7,814,084 -1.64(-2.50%)
Dec 10, 2021 65.85 66.10 64.64 65.60 7,715,905 +0.15(+0.23%)
Dec 09, 2021 65.74 66.15 65.41 65.45 6,166,855 -0.73(-1.11%)
Dec 08, 2021 66.58 66.82 65.89 66.18 7,469,767 -0.13(-0.20%)
Dec 07, 2021 66.63 67.15 65.89 66.31 10,949,594 +0.20(+0.30%)
Dec 06, 2021 65.48 66.93 65.14 66.12 13,969,328 +1.66(+2.57%)
Dec 03, 2021 66.49 66.55 63.91 64.46 15,104,507 -1.80(-2.72%)
Dec 02, 2021 64.75 66.69 64.29 66.27 12,752,526 +2.18(+3.40%)
Dec 01, 2021 66.30 67.35 64.07 64.09 13,894,459 -0.86(-1.32%)
Nov 30, 2021 65.61 66.00 64.58 64.94 18,823,260 -1.70(-2.55%)
Nov 29, 2021 67.55 67.87 66.14 66.65 12,221,536 +0.14(+0.21%)
Nov 26, 2021 67.69 67.82 65.40 66.51 18,470,428 -3.51(-5.01%)
Nov 24, 2021 69.88 70.48 69.64 70.02 7,861,055 -0.18(-0.25%)
Nov 23, 2021 69.62 70.28 69.29 70.19 8,137,216 +1.10(+1.59%)
Nov 22, 2021 69.08 70.32 69.06 69.09 10,197,741 +0.73(+1.08%)
Nov 19, 2021 67.91 68.65 67.23 68.36 11,353,189 -0.52(-0.76%)
Nov 18, 2021 69.12 69.04 68.75 68.88 7,400,565 -0.15(-0.22%)
Nov 17, 2021 69.36 69.48 68.39 69.03 8,753,106 -0.60(-0.86%)
Nov 16, 2021 69.52 70.07 69.08 69.62 4,629,352 -0.03(-0.04%)
Nov 15, 2021 69.66 69.96 69.40 69.65 4,840,198 +0.26(+0.38%)
Nov 12, 2021 69.67 69.87 68.74 69.39 9,236,287 -0.26(-0.37%)
Nov 11, 2021 69.44 70.02 69.11 69.65 5,749,410 +0.60(+0.88%)
Nov 10, 2021 69.30 69.01 69.05 12,061,442 -0.19(-0.27%)
Nov 09, 2021 69.07 69.42 68.55 69.23 10,498,395 -0.24(-0.35%)
Nov 08, 2021 69.75 70.32 69.02 69.48 7,115,673 +0.08(+0.12%)
Nov 05, 2021 69.11 70.03 68.84 69.39 9,369,353 +0.73(+1.06%)
Nov 04, 2021 69.64 69.70 67.98 68.67 9,269,278 -1.13(-1.61%)
Nov 03, 2021 67.63 70.01 67.59 69.79 10,453,542 +1.87(+2.75%)
Nov 02, 2021 68.17 68.61 67.74 67.92 6,015,245 -0.22(-0.33%)
Nov 01, 2021 66.62 68.28 66.96 68.15 10,180,505 +2.18(+3.30%)
Oct 29, 2021 66.40 66.65 65.80 65.97 7,876,156 -0.22(-0.34%)
Oct 28, 2021 65.47 66.21 65.45 66.19 8,857,942 +1.15(+1.77%)
Oct 27, 2021 66.90 66.83 65.01 65.04 12,902,199 -2.34(-3.48%)
Oct 26, 2021 68.12 67.38 6,318,112 -0.59(-0.86%)
Oct 25, 2021 68.15 68.42 67.63 67.97 5,482,738 +0.26(+0.38%)
Oct 22, 2021 67.12 67.94 67.03 67.71 8,600,157 +0.71(+1.06%)
Oct 21, 2021 67.42 67.61 66.55 67.00 7,180,068 -0.45(-0.66%)
Oct 20, 2021 65.62 67.47 65.34 67.45 10,535,371 +1.72(+2.62%)
Oct 19, 2021 65.82 65.88 65.07 65.73 6,615,594 +0.06(+0.08%)
Oct 18, 2021 65.40 66.34 65.35 65.67 7,290,458 +0.16(+0.24%)
Oct 15, 2021 66.37 66.49 65.51 65.51 9,571,966 -0.07(-0.11%)
Oct 14, 2021 65.46 65.59 64.70 65.59 7,279,654 +0.97(+1.50%)
Oct 13, 2021 64.98 64.98 63.38 64.62 10,396,354 -0.36(-0.56%)
Oct 12, 2021 64.87 65.24 64.49 64.98 7,639,083 -0.04(-0.06%)
Oct 11, 2021 66.16 66.48 65.01 65.02 6,985,648 -0.76(-1.16%)
Oct 08, 2021 65.43 66.16 65.18 65.78 9,257,586 +0.29(+0.44%)
Oct 07, 2021 65.43 66.01 65.11 65.49 10,290,156 +0.59(+0.90%)
Oct 06, 2021 64.57 64.93 63.33 64.91 11,007,340 -0.20(-0.31%)
Oct 05, 2021 65.20 65.69 64.69 65.11 10,011,423 +0.34(+0.53%)
Oct 04, 2021 64.62 65.44 64.18 64.77 10,788,370 +0.23(+0.36%)
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.