Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.33 46.13 45.26 45.94 2,345,981 +0.61(+1.34%)
Jul 28, 2022 45.19 45.38 44.61 45.33 1,464,576 +0.18(+0.40%)
Jul 27, 2022 44.38 45.40 44.38 45.15 2,012,640 +0.93(+2.10%)
Jul 26, 2022 44.30 44.76 44.10 44.22 1,949,023 -0.43(-0.95%)
Jul 25, 2022 44.21 44.82 44.06 44.65 1,676,726 +0.65(+1.48%)
Jul 22, 2022 44.41 44.80 43.67 44.00 1,422,537 -0.44(-1.00%)
Jul 21, 2022 44.09 44.44 43.67 44.44 1,823,143 +0.17(+0.38%)
Jul 20, 2022 43.57 44.36 43.51 44.27 1,380,813 +0.54(+1.23%)
Jul 19, 2022 42.97 43.89 42.94 43.73 1,848,483 +1.32(+3.12%)
Jul 18, 2022 42.71 43.21 42.23 42.41 1,440,501 +0.16(+0.38%)
Jul 15, 2022 41.55 42.48 41.21 42.25 2,288,878 +1.46(+3.57%)
Jul 14, 2022 40.65 40.87 40.28 40.79 2,006,654 -0.64(-1.55%)
Jul 13, 2022 41.65 41.76 41.02 41.43 2,655,649 -0.63(-1.51%)
Jul 12, 2022 41.62 42.69 41.60 42.07 1,843,116 +0.07(+0.16%)
Jul 11, 2022 42.10 42.30 41.81 42.00 931,424 -0.44(-1.03%)
Jul 08, 2022 42.68 42.77 42.13 42.44 1,030,592 -0.12(-0.29%)
Jul 07, 2022 42.36 42.78 42.35 42.56 1,084,461 +0.51(+1.22%)
Jul 06, 2022 42.13 42.36 41.58 42.05 1,597,576 -0.32(-0.76%)
Jul 05, 2022 41.46 42.39 40.87 42.37 1,636,929 +0.15(+0.36%)
Jul 01, 2022 41.32 42.32 41.07 42.22 2,053,477 +0.70(+1.69%)
Jun 30, 2022 41.14 42.07 40.66 41.52 2,130,263 -0.39(-0.93%)
Jun 29, 2022 42.29 42.38 41.66 41.91 2,210,374 -0.35(-0.83%)
Jun 28, 2022 42.82 43.36 42.21 42.26 1,781,999 -0.26(-0.62%)
Jun 27, 2022 42.82 43.01 42.29 42.52 1,314,508 -0.06(-0.13%)
Jun 24, 2022 41.33 42.65 41.32 42.58 2,852,681 +1.48(+3.59%)
Jun 23, 2022 41.49 41.54 40.44 41.10 3,059,658 -0.42(-1.00%)
Jun 22, 2022 40.90 41.65 40.90 41.52 2,100,483 +0.03(+0.07%)
Jun 21, 2022 41.73 41.92 41.25 41.49 2,299,386 +0.69(+1.68%)
Jun 17, 2022 40.53 41.21 40.31 40.80 4,479,397 +0.55(+1.38%)
Jun 16, 2022 40.98 41.11 40.05 40.25 2,941,313 -1.61(-3.84%)
Jun 15, 2022 41.98 42.52 41.30 41.86 4,511,974 +0.26(+0.63%)
Jun 14, 2022 41.55 42.06 41.17 41.59 2,776,337 +0.18(+0.43%)
Jun 13, 2022 41.80 42.20 41.19 41.41 4,293,688 -1.41(-3.29%)
Jun 10, 2022 43.50 43.75 42.66 42.82 3,669,666 -1.53(-3.45%)
Jun 09, 2022 45.54 45.72 44.33 44.36 1,787,758 -1.37(-3.00%)
Jun 08, 2022 46.06 46.17 45.43 45.73 1,340,250 -0.77(-1.66%)
Jun 07, 2022 45.64 46.53 45.53 46.50 1,324,922 +0.42(+0.92%)
Jun 06, 2022 46.24 46.76 46.03 46.08 2,066,012 +0.20(+0.43%)
Jun 03, 2022 46.12 46.27 45.74 45.88 1,682,958 -0.63(-1.35%)
Jun 02, 2022 45.57 46.52 45.32 46.51 2,236,546 +0.87(+1.92%)
Jun 01, 2022 46.26 46.39 44.96 45.63 1,974,203 -0.61(-1.32%)
May 31, 2022 45.93 46.51 45.53 46.24 2,530,836 -0.07(-0.14%)
May 27, 2022 45.76 46.32 45.62 46.31 2,346,044 +0.70(+1.52%)
May 26, 2022 44.84 45.82 44.73 45.61 2,155,139 +1.05(+2.36%)
May 25, 2022 43.75 44.88 43.70 44.56 2,664,948 +0.64(+1.46%)
May 24, 2022 44.03 44.14 42.97 43.92 3,038,848 -0.33(-0.74%)
May 23, 2022 43.87 44.74 43.59 44.25 3,747,305 +1.09(+2.53%)
May 20, 2022 43.51 43.82 42.21 43.16 3,081,609 +0.00(+0.00%)
May 19, 2022 43.01 43.61 42.94 43.16 3,100,961 -0.34(-0.78%)
May 18, 2022 44.09 44.34 43.27 43.50 3,806,027 -1.06(-2.38%)
May 17, 2022 43.71 44.64 43.68 44.56 3,044,240 +1.66(+3.88%)
May 16, 2022 43.14 43.47 42.53 42.90 2,043,759 -0.41(-0.95%)
May 13, 2022 43.23 43.76 42.93 43.31 2,913,648 +0.55(+1.27%)
May 12, 2022 42.55 42.95 41.84 42.77 5,409,944 +0.00(+0.00%)
May 11, 2022 43.49 44.41 42.71 42.77 5,945,554 -0.79(-1.81%)
May 10, 2022 44.40 44.69 42.70 43.56 6,315,405 -0.58(-1.32%)
May 09, 2022 44.25 44.68 43.89 44.14 4,852,290 -0.76(-1.70%)
May 06, 2022 45.18 45.39 44.39 44.90 5,229,208 -0.50(-1.10%)
May 05, 2022 46.36 46.37 44.76 45.40 5,317,084 -1.42(-3.03%)
May 04, 2022 45.73 46.93 45.23 46.82 5,975,941 +1.23(+2.70%)
May 03, 2022 45.06 45.84 44.71 45.59 3,750,227 +0.73(+1.63%)
May 02, 2022 44.56 44.99 43.84 44.85 4,368,045 +0.62(+1.40%)
Apr 29, 2022 45.55 45.86 44.11 44.23 3,513,768 -1.44(-3.15%)
Apr 28, 2022 45.49 45.82 44.75 45.67 2,986,555 +0.65(+1.44%)
Apr 27, 2022 44.99 45.46 44.68 45.02 4,449,529 -0.01(-0.02%)
Apr 26, 2022 45.73 46.23 45.00 45.03 3,877,352 -1.38(-2.98%)
Apr 25, 2022 46.00 46.52 45.13 46.41 3,721,832 +0.08(+0.16%)
Apr 22, 2022 47.41 47.51 46.32 46.34 2,864,590 -1.19(-2.51%)
Apr 21, 2022 48.79 49.06 47.30 47.53 3,199,137 -0.85(-1.75%)
Apr 20, 2022 48.35 48.91 48.26 48.38 3,043,660 +0.38(+0.78%)
Apr 19, 2022 46.88 48.11 46.88 48.00 2,825,311 +1.42(+3.05%)
Apr 18, 2022 46.24 46.81 46.08 46.58 2,487,083 +0.18(+0.38%)
Apr 14, 2022 46.87 47.18 46.24 46.40 2,816,045 -0.44(-0.94%)
Apr 13, 2022 45.94 46.90 45.63 46.85 2,923,516 +0.65(+1.40%)
Apr 12, 2022 46.75 47.27 45.96 46.20 3,104,627 -0.48(-1.03%)
Apr 11, 2022 46.48 47.54 46.47 46.68 2,294,187 +0.13(+0.28%)
Apr 08, 2022 46.71 47.08 46.30 46.55 3,183,232 +0.04(+0.08%)
Apr 07, 2022 47.18 47.31 46.03 46.51 3,961,776 -0.58(-1.24%)
Apr 06, 2022 47.56 47.76 47.02 47.09 4,223,662 -0.82(-1.71%)
Apr 05, 2022 48.49 48.76 47.78 47.91 3,226,149 -0.61(-1.26%)
Apr 04, 2022 48.69 48.83 47.85 48.52 4,383,824 -0.24(-0.50%)
Apr 01, 2022 49.67 49.89 48.50 48.76 4,763,019 -0.44(-0.90%)
Mar 31, 2022 50.17 50.55 49.18 49.21 4,150,669 -1.02(-2.04%)
Mar 30, 2022 51.65 51.67 49.82 50.23 5,058,588 -1.42(-2.75%)
Mar 29, 2022 51.52 51.94 51.08 51.65 2,779,233 +0.83(+1.63%)
Mar 28, 2022 50.95 50.97 50.07 50.82 2,501,908 -0.40(-0.79%)
Mar 25, 2022 50.59 51.34 50.48 51.23 2,637,236 +0.80(+1.58%)
Mar 24, 2022 50.39 50.66 49.83 50.43 2,362,994 +0.44(+0.88%)
Mar 23, 2022 51.28 51.29 49.94 49.99 2,870,746 -1.59(-3.08%)
Mar 22, 2022 51.28 52.07 51.28 51.57 4,187,581 +0.87(+1.72%)
Mar 21, 2022 51.32 51.76 50.25 50.70 5,373,351 -0.29(-0.56%)
Mar 18, 2022 50.98 51.21 49.91 50.99 6,101,691 -0.07(-0.13%)
Mar 17, 2022 51.01 51.15 50.24 51.05 4,660,850 -0.54(-1.05%)
Mar 16, 2022 50.74 51.84 50.54 51.59 8,136,715 +1.54(+3.08%)
Mar 15, 2022 50.16 50.61 49.38 50.05 6,432,504 +0.15(+0.30%)
Mar 14, 2022 50.42 50.98 49.60 49.90 10,252,332 +0.23(+0.47%)
Mar 11, 2022 50.13 50.77 49.62 49.67 7,709,529 -0.06(-0.11%)
Mar 10, 2022 49.21 49.73 4,051,338 -0.18(-0.36%)
Mar 09, 2022 49.69 50.31 49.60 49.90 5,882,304 +1.68(+3.49%)
Mar 08, 2022 48.48 49.56 47.79 48.22 11,543,975 +0.26(+0.55%)
Mar 07, 2022 49.66 49.99 47.94 47.96 7,980,358 -2.11(-4.22%)
Mar 04, 2022 50.94 50.97 49.49 50.07 6,773,239 -1.91(-3.67%)
Mar 03, 2022 52.42 52.69 51.51 51.98 4,325,118 -0.35(-0.68%)
Mar 02, 2022 50.73 52.68 50.73 52.33 7,403,602 +2.10(+4.18%)
Mar 01, 2022 52.33 52.55 49.73 50.23 6,193,815 -2.65(-5.02%)
Feb 28, 2022 51.76 52.96 51.71 52.88 5,477,989 +0.04(+0.07%)
Feb 25, 2022 51.09 52.96 51.69 52.84 3,762,594 +2.17(+4.28%)
Feb 24, 2022 49.64 50.80 48.91 50.68 6,022,952 -0.85(-1.65%)
Feb 23, 2022 52.71 53.17 51.33 51.53 3,174,034 -0.86(-1.64%)
Feb 22, 2022 52.58 53.04 52.03 52.39 3,666,938 -0.40(-0.76%)
Feb 18, 2022 52.79 0 +0.00(+0.00%)
Feb 17, 2022 53.94 54.00 52.66 52.79 2,557,359 -1.71(-3.14%)
Feb 16, 2022 54.09 54.76 53.77 54.50 2,221,691 +0.14(+0.26%)
Feb 15, 2022 53.66 54.44 53.55 54.36 3,098,386 +1.32(+2.48%)
Feb 14, 2022 53.69 54.12 52.61 53.04 4,331,255 -0.47(-0.87%)
Feb 11, 2022 53.54 54.74 53.13 53.51 5,850,756 -0.34(-0.62%)
Feb 10, 2022 54.01 54.87 53.51 53.84 3,236,242 -0.10(-0.19%)
Feb 09, 2022 54.44 54.54 53.83 53.95 2,306,998 -0.36(-0.67%)
Feb 08, 2022 53.52 54.42 53.44 54.31 2,691,034 +1.35(+2.56%)
Feb 07, 2022 52.73 53.29 52.46 52.96 1,865,977 +0.31(+0.59%)
Feb 04, 2022 51.92 53.06 51.73 52.65 2,451,944 +0.92(+1.79%)
Feb 03, 2022 52.05 51.60 51.72 4,253,212 -0.33(-0.63%)
Feb 02, 2022 52.18 52.23 51.50 52.05 1,767,172 -0.13(-0.25%)
Feb 01, 2022 51.46 52.29 50.92 52.18 3,480,857 +0.78(+1.53%)
Jan 31, 2022 50.68 51.44 51.40 3,167,043 +0.42(+0.82%)
Jan 28, 2022 50.71 51.01 49.69 50.98 2,959,811 +0.28(+0.55%)
Jan 27, 2022 52.22 52.91 50.27 50.70 3,554,120 -1.09(-2.11%)
Jan 26, 2022 52.72 53.06 51.02 51.79 4,415,489 -0.35(-0.66%)
Jan 25, 2022 51.45 52.61 50.55 52.14 4,320,259 +0.11(+0.22%)
Jan 24, 2022 50.69 52.20 49.95 52.02 6,492,813 +0.54(+1.05%)
Jan 21, 2022 52.34 52.76 51.33 51.48 6,155,441 -1.05(-1.99%)
Jan 20, 2022 53.90 54.50 52.39 52.53 4,132,484 -1.24(-2.31%)
Jan 19, 2022 55.60 55.60 53.75 53.77 2,939,143 -1.54(-2.79%)
Jan 18, 2022 56.30 56.41 55.13 55.31 3,596,275 -1.11(-1.97%)
Jan 14, 2022 56.42 0 +0.35(+0.62%)
Jan 13, 2022 55.92 56.60 55.89 56.08 3,610,905 +0.23(+0.42%)
Jan 12, 2022 55.71 56.22 55.39 55.84 2,605,791 +0.15(+0.27%)
Jan 11, 2022 55.63 55.74 54.80 55.69 3,240,970 +0.33(+0.59%)
Jan 10, 2022 55.63 55.90 54.67 55.37 4,009,291 +0.00(+0.00%)
Jan 07, 2022 54.78 55.46 54.48 55.37 6,851,035 +0.60(+1.09%)
Jan 06, 2022 53.69 54.87 53.39 54.77 8,106,480 +1.80(+3.40%)
Jan 05, 2022 53.54 54.06 52.90 52.97 5,551,532 -0.40(-0.75%)
Jan 04, 2022 52.57 53.79 52.53 53.37 4,579,374 +1.40(+2.70%)
Jan 03, 2022 51.44 52.36 51.41 51.97 2,872,699 +1.01(+1.98%)
Dec 31, 2021 50.88 51.26 50.76 50.96 1,993,867 -0.02(-0.04%)
Dec 30, 2021 51.18 51.74 50.91 50.98 1,558,962 -0.24(-0.47%)
Dec 29, 2021 51.17 51.34 50.94 51.22 1,995,748 +0.06(+0.11%)
Dec 28, 2021 50.97 51.52 50.87 51.16 1,875,945 +0.02(+0.04%)
Dec 27, 2021 50.60 51.15 50.21 51.15 1,462,248 +0.64(+1.28%)
Dec 23, 2021 50.36 50.86 50.31 50.50 1,175,244 +0.43(+0.86%)
Dec 22, 2021 49.58 50.10 49.35 50.07 2,698,317 +0.41(+0.83%)
Dec 21, 2021 48.83 49.73 48.65 49.66 3,410,336 +1.49(+3.10%)
Dec 20, 2021 48.51 48.65 47.32 48.17 6,410,362 -0.92(-1.87%)
Dec 17, 2021 49.95 50.00 48.65 49.08 5,777,011 -1.17(-2.33%)
Dec 16, 2021 50.69 51.26 50.04 50.25 3,778,405 +0.17(+0.33%)
Dec 15, 2021 50.13 50.45 49.37 50.08 3,907,995 +0.27(+0.54%)
Dec 14, 2021 49.49 50.58 49.43 49.81 3,397,550 +0.38(+0.77%)
Dec 13, 2021 50.39 50.47 49.39 49.43 2,356,893 -1.20(-2.36%)
Dec 10, 2021 50.79 50.96 49.95 50.63 1,700,653 +0.11(+0.22%)
Dec 09, 2021 50.61 51.02 50.39 50.52 1,836,968 -0.44(-0.86%)
Dec 08, 2021 51.19 51.46 50.82 50.96 1,943,754 -0.09(-0.18%)
Dec 07, 2021 51.29 51.60 50.79 51.05 3,058,941 +0.19(+0.38%)
Dec 06, 2021 50.31 51.46 50.10 50.85 3,597,442 +1.25(+2.52%)
Dec 03, 2021 51.03 51.03 49.24 49.60 3,844,221 -1.26(-2.48%)
Dec 02, 2021 49.62 51.15 49.38 50.86 3,304,699 +1.69(+3.43%)
Dec 01, 2021 50.85 51.56 49.16 49.17 3,384,966 -0.61(-1.23%)
Nov 30, 2021 50.31 50.57 49.55 49.79 4,201,275 -1.31(-2.56%)
Nov 29, 2021 51.83 51.97 50.69 51.09 2,469,393 +0.02(+0.04%)
Nov 26, 2021 51.73 51.90 50.31 51.08 3,043,209 -2.47(-4.61%)
Nov 24, 2021 53.52 53.91 53.36 53.54 1,638,304 -0.16(-0.29%)
Nov 23, 2021 53.27 53.77 53.10 53.70 1,923,933 +0.77(+1.45%)
Nov 22, 2021 52.94 53.70 52.75 52.93 3,336,981 +0.66(+1.26%)
Nov 19, 2021 51.96 52.49 51.49 52.27 1,798,820 -0.37(-0.70%)
Nov 18, 2021 52.97 52.79 52.60 52.64 1,690,511 -0.22(-0.42%)
Nov 17, 2021 53.21 53.23 52.45 52.87 3,141,878 -0.53(-0.99%)
Nov 16, 2021 53.43 53.74 53.03 53.39 2,077,912 -0.04(-0.07%)
Nov 15, 2021 53.52 53.75 53.32 53.43 1,473,881 +0.15(+0.28%)
Nov 12, 2021 53.45 53.61 52.87 53.28 2,789,474 -0.20(-0.38%)
Nov 11, 2021 53.27 53.75 53.08 53.49 1,530,466 +0.33(+0.63%)
Nov 10, 2021 53.31 53.07 53.15 3,906,711 +0.00(+0.00%)
Nov 09, 2021 53.11 53.36 52.78 53.15 2,321,152 -0.28(-0.52%)
Nov 08, 2021 53.60 54.09 53.13 53.43 1,911,708 +0.04(+0.07%)
Nov 05, 2021 53.26 53.91 53.01 53.39 1,653,177 +0.49(+0.93%)
Nov 04, 2021 53.70 53.72 52.43 52.90 2,093,351 -0.80(-1.49%)
Nov 03, 2021 52.42 53.91 52.35 53.70 2,520,342 +1.05(+1.99%)
Nov 02, 2021 52.88 53.09 52.53 52.65 1,244,963 -0.19(-0.37%)
Nov 01, 2021 51.74 52.88 52.03 52.85 2,936,494 +1.51(+2.95%)
Oct 29, 2021 51.62 51.84 51.21 51.34 1,885,938 -0.21(-0.41%)
Oct 28, 2021 51.09 51.55 51.00 51.55 1,560,402 +0.72(+1.42%)
Oct 27, 2021 52.18 52.23 50.78 50.83 2,768,510 -1.72(-3.27%)
Oct 26, 2021 53.03 52.54 1,398,859 -0.40(-0.75%)
Oct 25, 2021 53.11 53.28 52.74 52.94 2,359,953 +0.09(+0.18%)
Oct 22, 2021 52.56 53.10 52.39 52.85 1,865,289 +0.39(+0.74%)
Oct 21, 2021 52.80 52.91 52.10 52.46 2,253,716 -0.29(-0.55%)
Oct 20, 2021 51.48 52.78 51.34 52.75 2,897,875 +1.17(+2.27%)
Oct 19, 2021 51.60 51.61 51.08 51.58 3,240,121 +0.13(+0.25%)
Oct 18, 2021 51.25 51.91 51.23 51.45 2,294,906 +0.16(+0.31%)
Oct 15, 2021 51.82 51.96 51.29 51.29 3,116,417 +0.10(+0.20%)
Oct 14, 2021 51.06 51.24 50.57 51.19 2,312,050 +0.68(+1.34%)
Oct 13, 2021 50.64 50.64 49.53 50.51 2,472,998 -0.15(-0.29%)
Oct 12, 2021 50.57 50.87 50.27 50.66 2,203,037 +0.00(+0.00%)
Oct 11, 2021 51.40 51.69 50.65 50.66 1,969,379 -0.46(-0.91%)
Oct 08, 2021 50.79 51.46 50.72 51.12 2,180,921 +0.24(+0.47%)
Oct 07, 2021 50.95 51.33 50.70 50.88 2,517,541 +0.39(+0.77%)
Oct 06, 2021 50.21 50.50 49.33 50.49 2,534,111 -0.10(-0.20%)
Oct 05, 2021 50.59 51.07 50.23 50.59 3,005,108 +0.27(+0.53%)
Oct 04, 2021 50.26 50.90 49.92 50.32 3,454,470 +0.11(+0.22%)
Oct 01, 2021 49.23 50.57 49.10 50.21 2,979,779 +1.13(+2.31%)
Sep 30, 2021 49.92 50.08 49.07 49.08 3,701,282 -0.66(-1.32%)
Sep 29, 2021 49.40 49.93 49.04 49.74 4,342,344 +0.42(+0.85%)
Sep 28, 2021 49.96 50.23 49.17 49.32 3,782,911 -0.45(-0.89%)
Sep 27, 2021 48.60 50.09 48.55 49.77 3,040,899 +1.68(+3.49%)
Sep 24, 2021 47.55 48.40 47.55 48.09 2,141,327 +0.39(+0.82%)
Sep 23, 2021 46.67 48.01 46.49 47.70 2,486,289 +1.57(+3.40%)
Sep 22, 2021 45.96 46.59 45.89 46.13 3,216,097 +0.73(+1.61%)
Sep 21, 2021 45.80 45.97 45.17 45.40 1,687,182 -0.16(-0.35%)
Sep 20, 2021 45.49 45.59 44.76 45.56 3,562,333 -1.07(-2.29%)
Sep 17, 2021 46.64 47.03 46.34 46.63 7,121,020 +0.03(+0.06%)
Sep 16, 2021 47.08 47.33 46.40 46.60 2,455,778 -0.24(-0.51%)
Sep 15, 2021 46.28 46.98 46.20 46.84 2,440,420 +0.66(+1.44%)
Sep 14, 2021 47.26 47.39 45.97 46.17 2,866,579 -1.01(-2.13%)
Sep 13, 2021 46.91 47.35 46.60 47.18 3,527,743 +0.65(+1.39%)
Sep 10, 2021 47.23 47.43 46.50 46.53 2,161,508 -0.50(-1.06%)
Sep 09, 2021 46.79 47.58 46.70 47.03 3,355,845 +0.15(+0.32%)
Sep 08, 2021 47.19 47.36 46.73 46.88 2,091,529 -0.51(-1.07%)
Sep 07, 2021 47.64 48.31 47.36 47.39 3,730,429 -0.22(-0.47%)
Sep 03, 2021 47.83 48.05 47.41 47.61 3,091,986 -0.18(-0.37%)
Sep 02, 2021 47.83 48.17 47.53 47.79 2,267,158 +0.04(+0.08%)
Sep 01, 2021 48.19 48.20 47.37 47.75 2,148,746 -0.36(-0.75%)
Aug 31, 2021 47.85 48.38 47.59 48.11 2,706,429 +0.33(+0.70%)
Aug 30, 2021 48.81 48.91 47.73 47.78 1,938,594 -1.00(-2.04%)
Aug 27, 2021 47.80 48.86 47.71 48.78 2,589,986 +1.13(+2.36%)
Aug 26, 2021 48.36 48.49 47.61 47.65 2,273,072 -0.63(-1.30%)
Aug 25, 2021 48.00 48.79 47.83 48.28 2,208,393 +0.50(+1.04%)
Aug 24, 2021 47.54 47.95 47.31 47.78 1,631,053 +0.35(+0.74%)
Aug 23, 2021 47.40 47.64 47.18 47.43 2,528,778 +0.42(+0.88%)
Aug 20, 2021 46.19 47.05 46.02 47.01 1,756,421 +0.76(+1.64%)
Aug 19, 2021 46.36 46.76 45.87 46.26 3,054,392 -0.65(-1.38%)
Aug 18, 2021 47.19 47.77 46.86 46.90 2,095,403 -0.42(-0.90%)
Aug 17, 2021 47.60 47.90 46.74 47.33 2,299,200 -0.70(-1.46%)
Aug 16, 2021 47.85 48.16 47.35 48.03 2,240,077 -0.24(-0.50%)
Aug 13, 2021 48.74 48.81 48.14 48.27 2,459,093 -0.38(-0.78%)
Aug 12, 2021 48.85 48.94 48.31 48.65 2,234,407 -0.18(-0.36%)
Aug 11, 2021 48.23 48.85 47.71 48.82 2,692,266 +0.78(+1.61%)
Aug 10, 2021 47.48 48.19 47.27 48.05 2,743,989 +0.48(+1.01%)
Aug 09, 2021 47.70 48.10 47.23 47.57 2,573,023 -0.27(-0.56%)
Aug 06, 2021 47.17 48.16 47.07 47.83 4,388,189 +1.37(+2.94%)
Aug 05, 2021 45.92 46.57 45.87 46.47 2,554,980 +0.87(+1.90%)
Aug 04, 2021 45.58 46.22 45.32 45.60 2,276,718 -0.48(-1.04%)
Aug 03, 2021 45.56 46.16 44.66 46.08 3,397,315 +0.73(+1.61%)
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.