Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.39 +1.17 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.43 16.66 16.26 16.55 5,680,397 +0.14(+0.84%)
May 30, 2012 16.62 16.70 16.02 16.41 3,526,626 -0.41(-2.45%)
May 29, 2012 16.79 16.84 16.64 16.82 1,594,769 +0.20(+1.19%)
May 25, 2012 16.63 16.81 16.59 16.63 2,324,180 -0.05(-0.32%)
May 24, 2012 16.66 16.69 16.48 16.68 2,838,737 +0.05(+0.32%)
May 23, 2012 16.34 16.66 16.24 16.63 3,537,087 +0.12(+0.74%)
May 22, 2012 16.39 16.70 16.39 16.50 6,383,469 +0.17(+1.03%)
May 21, 2012 16.23 16.47 16.15 16.34 1,928,754 +0.15(+0.94%)
May 18, 2012 16.39 16.47 16.15 16.18 5,316,558 -0.18(-1.07%)
May 17, 2012 16.63 16.66 16.35 16.36 6,865,195 -0.27(-1.61%)
May 16, 2012 16.89 17.03 16.63 16.63 2,639,451 -0.18(-1.04%)
May 15, 2012 17.02 17.10 16.75 16.80 10,224,965 -0.19(-1.12%)
May 14, 2012 17.11 17.22 16.98 16.99 3,347,155 -0.36(-2.07%)
May 11, 2012 17.13 17.49 17.11 17.35 3,809,612 -0.09(-0.52%)
May 10, 2012 17.49 17.60 17.41 17.44 3,989,287 +0.15(+0.88%)
May 09, 2012 17.30 17.39 17.08 17.29 5,262,957 -0.22(-1.26%)
May 08, 2012 17.48 17.56 17.32 17.51 3,687,928 -0.08(-0.43%)
May 07, 2012 17.30 17.66 17.30 17.59 2,055,469 +0.17(+0.96%)
May 04, 2012 17.63 17.65 17.34 17.42 3,616,017 -0.28(-1.59%)
May 03, 2012 17.79 17.89 17.65 17.70 2,093,183 -0.11(-0.60%)
May 02, 2012 17.77 17.88 17.66 17.81 2,532,550 -0.08(-0.47%)
May 01, 2012 17.74 18.08 17.74 17.89 2,320,667 +0.16(+0.90%)
Apr 30, 2012 17.96 17.96 17.66 17.73 4,322,660 -0.25(-1.40%)
Apr 27, 2012 18.01 18.04 17.77 17.98 2,397,778 +0.04(+0.21%)
Apr 26, 2012 17.77 17.95 17.72 17.95 2,535,844 +0.14(+0.81%)
Apr 25, 2012 17.75 17.88 17.61 17.80 3,734,915 +0.21(+1.21%)
Apr 24, 2012 17.42 17.63 17.41 17.59 2,750,273 +0.17(+0.96%)
Apr 23, 2012 17.23 17.46 17.22 17.42 2,789,839 -0.11(-0.61%)
Apr 20, 2012 17.65 17.68 17.48 17.53 3,139,683 -0.01(-0.04%)
Apr 19, 2012 17.66 17.71 17.39 17.53 3,971,703 -0.11(-0.61%)
Apr 18, 2012 17.71 17.86 17.61 17.64 2,657,751 -0.18(-1.03%)
Apr 17, 2012 17.67 17.92 17.63 17.82 4,273,490 +0.33(+1.87%)
Apr 16, 2012 17.45 17.63 17.31 17.50 4,385,457 +0.16(+0.92%)
Apr 13, 2012 17.80 17.81 17.31 17.34 7,879,268 -0.55(-3.09%)
Apr 12, 2012 17.66 17.91 17.61 17.89 3,919,350 +0.30(+1.71%)
Apr 11, 2012 17.47 17.63 17.43 17.59 2,620,831 +0.34(+1.95%)
Apr 10, 2012 17.62 17.68 17.24 17.25 6,091,036 -0.37(-2.12%)
Apr 09, 2012 17.63 17.75 17.55 17.63 4,386,863 -0.34(-1.87%)
Apr 05, 2012 18.03 18.12 17.91 17.96 4,517,380 -0.13(-0.72%)
Apr 04, 2012 18.17 18.25 17.97 18.09 4,525,050 -0.29(-1.58%)
Apr 03, 2012 18.25 18.38 18.13 18.38 7,276,993 +0.06(+0.33%)
Apr 02, 2012 18.17 18.40 18.04 18.32 3,301,716 +0.13(+0.71%)
Mar 30, 2012 18.33 18.38 18.09 18.19 5,163,452 -0.06(-0.33%)
Mar 29, 2012 18.33 18.34 18.02 18.25 6,798,195 -0.19(-1.03%)
Mar 28, 2012 18.27 18.47 18.19 18.44 6,264,166 +0.16(+0.88%)
Mar 27, 2012 18.53 18.53 18.26 18.28 4,765,800 -0.23(-1.24%)
Mar 26, 2012 18.45 18.53 18.31 18.51 4,087,072 +0.24(+1.34%)
Mar 23, 2012 18.13 18.27 18.00 18.27 9,121,802 +0.08(+0.46%)
Mar 22, 2012 18.33 18.35 18.08 18.18 6,162,673 -0.31(-1.69%)
Mar 21, 2012 18.65 18.68 18.42 18.49 7,588,249 -0.11(-0.61%)
Mar 20, 2012 18.49 18.69 18.36 18.61 11,889,083 -0.03(-0.16%)
Mar 19, 2012 18.50 18.80 18.33 18.64 16,549,713 +0.15(+0.83%)
Mar 16, 2012 18.54 18.62 18.31 18.49 11,371,063 +0.10(+0.54%)
Mar 15, 2012 18.00 18.46 17.86 18.39 6,364,247 +0.46(+2.54%)
Mar 14, 2012 17.82 18.04 17.64 17.93 7,670,471 +0.21(+1.16%)
Mar 13, 2012 17.16 17.77 17.16 17.73 6,517,444 +0.68(+3.97%)
Mar 12, 2012 17.05 17.09 16.90 17.05 2,278,938 -0.04(-0.22%)
Mar 09, 2012 16.90 17.20 16.87 17.09 2,367,855 +0.22(+1.31%)
Mar 08, 2012 16.76 16.90 16.67 16.87 1,951,245 +0.21(+1.28%)
Mar 07, 2012 16.46 16.72 16.43 16.65 2,331,554 +0.26(+1.58%)
Mar 06, 2012 16.57 16.59 16.33 16.40 5,464,196 -0.42(-2.49%)
Mar 05, 2012 16.85 16.90 16.71 16.81 3,023,292 -0.14(-0.81%)
Mar 02, 2012 17.07 17.10 16.90 16.95 3,196,188 -0.11(-0.67%)
Mar 01, 2012 17.03 17.20 17.00 17.06 4,968,951 +0.12(+0.72%)
Feb 29, 2012 17.05 17.18 16.85 16.94 7,097,760 -0.06(-0.36%)
Feb 28, 2012 17.00 17.09 16.87 17.00 4,277,611 +0.02(+0.13%)
Feb 27, 2012 16.61 17.03 16.59 16.98 4,339,995 +0.20(+1.18%)
Feb 24, 2012 16.94 16.94 16.71 16.78 2,368,575 -0.07(-0.41%)
Feb 23, 2012 16.65 16.90 16.55 16.85 8,244,269 +0.19(+1.14%)
Feb 22, 2012 16.95 16.97 16.61 16.66 5,719,640 -0.36(-2.14%)
Feb 21, 2012 17.13 17.18 16.92 17.03 3,335,469 -0.05(-0.27%)
Feb 17, 2012 17.07 17.10 16.98 17.07 3,665,794 +0.09(+0.54%)
Feb 16, 2012 16.61 17.01 16.58 16.98 5,094,685 +0.33(+1.96%)
Feb 15, 2012 16.71 16.83 16.60 16.65 4,118,738 -0.02(-0.09%)
Feb 14, 2012 16.72 16.73 16.48 16.67 3,432,473 -0.11(-0.68%)
Feb 13, 2012 16.80 16.86 16.71 16.78 2,001,059 +0.13(+0.78%)
Feb 10, 2012 16.65 16.74 16.58 16.65 2,668,076 -0.21(-1.26%)
Feb 09, 2012 17.00 17.04 16.78 16.87 6,697,678 -0.03(-0.18%)
Feb 08, 2012 16.86 16.95 16.73 16.90 2,995,418 +0.13(+0.77%)
Feb 07, 2012 16.69 16.85 16.63 16.77 3,752,318 +0.03(+0.18%)
Feb 06, 2012 16.81 16.82 16.67 16.74 3,002,058 -0.12(-0.72%)
Feb 03, 2012 16.64 16.87 16.58 16.86 3,850,778 +0.50(+3.07%)
Feb 02, 2012 16.33 16.46 16.23 16.36 4,852,622 +0.07(+0.42%)
Feb 01, 2012 16.20 16.41 16.17 16.29 6,232,485 +0.24(+1.47%)
Jan 31, 2012 16.14 16.23 15.97 16.05 7,579,582 +0.00(+0.00%)
Jan 30, 2012 15.97 16.14 15.91 16.05 4,628,820 -0.12(-0.75%)
Jan 27, 2012 15.92 16.24 15.92 16.17 5,650,518 +0.06(+0.38%)
Jan 26, 2012 16.59 16.61 15.98 16.11 8,688,074 -0.40(-2.40%)
Jan 25, 2012 16.30 16.57 16.24 16.51 5,112,485 +0.09(+0.56%)
Jan 24, 2012 16.35 16.44 16.20 16.42 4,035,031 -0.11(-0.64%)
Jan 23, 2012 16.54 16.68 16.44 16.52 3,616,050 +0.01(+0.05%)
Jan 20, 2012 16.29 16.53 16.23 16.52 3,073,403 +0.17(+1.02%)
Jan 19, 2012 16.53 16.58 16.29 16.35 4,499,112 -0.03(-0.19%)
Jan 18, 2012 16.27 16.41 16.04 16.38 3,776,324 +0.13(+0.80%)
Jan 17, 2012 16.46 16.56 16.20 16.25 5,460,521 -0.14(-0.88%)
Jan 13, 2012 16.20 16.40 16.08 16.40 4,592,655 -0.04(-0.23%)
Jan 12, 2012 16.46 16.51 16.16 16.43 4,749,588 +0.04(+0.23%)
Jan 11, 2012 16.20 16.40 16.12 16.40 3,885,827 +0.13(+0.79%)
Jan 10, 2012 16.28 16.37 16.17 16.27 7,347,515 +0.21(+1.28%)
Jan 09, 2012 15.86 16.08 15.82 16.06 10,127,167 +0.25(+1.59%)
Jan 06, 2012 15.81 15.88 15.59 15.81 4,494,953 -0.01(-0.05%)
Jan 05, 2012 15.35 15.98 15.30 15.82 5,740,983 +0.30(+1.91%)
Jan 04, 2012 15.36 15.57 15.21 15.52 4,186,894 +0.44(+2.92%)
Dec 30, 2011 15.11 15.18 15.08 15.08 3,013,115 -0.10(-0.65%)
Dec 29, 2011 14.92 15.20 14.92 15.18 2,431,230 +0.23(+1.53%)
Dec 28, 2011 15.14 15.26 14.84 14.95 4,105,857 -0.22(-1.45%)
Dec 27, 2011 15.09 15.24 15.07 15.17 1,509,781 -0.02(-0.10%)
Dec 23, 2011 15.21 15.25 15.09 15.19 1,823,401 +0.43(+2.94%)
Dec 21, 2011 14.59 14.79 14.46 14.75 3,148,312 +0.18(+1.25%)
Dec 20, 2011 14.33 14.65 14.27 14.57 4,445,768 +0.56(+3.96%)
Dec 19, 2011 14.39 14.44 13.95 14.02 4,004,946 -0.34(-2.38%)
Dec 16, 2011 14.33 14.64 14.29 14.36 3,490,408 +0.12(+0.86%)
Dec 15, 2011 14.38 14.41 14.19 14.24 4,280,712 +0.11(+0.75%)
Dec 14, 2011 14.12 14.34 14.07 14.13 4,100,566 -0.07(-0.48%)
Dec 13, 2011 14.50 14.61 14.08 14.20 4,709,146 -0.24(-1.67%)
Dec 12, 2011 14.50 14.50 14.27 14.44 3,520,449 -0.26(-1.75%)
Dec 09, 2011 14.42 14.75 14.39 14.70 2,405,995 +0.35(+2.47%)
Dec 08, 2011 14.73 14.73 14.27 14.34 3,792,121 -0.51(-3.45%)
Dec 07, 2011 14.64 14.91 14.44 14.85 2,970,533 +0.13(+0.87%)
Dec 06, 2011 14.80 14.82 14.64 14.73 2,651,593 -0.14(-0.96%)
Dec 05, 2011 14.84 15.02 14.74 14.87 3,867,371 +0.30(+2.07%)
Dec 02, 2011 14.57 14.82 14.52 14.57 3,219,213 +0.19(+1.31%)
Dec 01, 2011 14.42 14.48 14.18 14.38 3,331,881 -0.11(-0.78%)
Nov 30, 2011 14.08 14.52 13.99 14.49 4,926,517 +0.90(+6.60%)
Nov 29, 2011 13.64 13.74 13.52 13.59 3,556,284 -0.05(-0.39%)
Nov 28, 2011 13.78 13.81 13.49 13.65 4,785,483 +0.35(+2.61%)
Nov 25, 2011 13.23 13.52 13.22 13.30 2,833,932 +0.05(+0.40%)
Nov 23, 2011 13.55 13.55 13.22 13.25 5,754,682 -0.43(-3.14%)
Nov 22, 2011 13.84 13.87 13.59 13.68 5,096,020 -0.14(-1.04%)
Nov 21, 2011 13.92 13.97 13.71 13.82 6,597,376 -0.41(-2.86%)
Nov 18, 2011 14.26 14.29 14.08 14.23 3,572,705 +0.06(+0.43%)
Nov 17, 2011 14.33 14.56 14.09 14.17 5,344,138 -0.20(-1.42%)
Nov 16, 2011 14.40 14.75 14.35 14.37 5,834,122 -0.17(-1.19%)
Nov 15, 2011 14.40 14.63 14.27 14.54 4,791,662 +0.08(+0.52%)
Nov 14, 2011 14.78 14.79 14.34 14.47 2,358,024 -0.38(-2.59%)
Nov 11, 2011 14.79 14.94 14.75 14.85 4,871,364 +0.32(+2.23%)
Nov 10, 2011 14.65 14.73 14.43 14.53 5,575,002 +0.14(+1.00%)
Nov 09, 2011 14.85 14.88 14.33 14.39 6,303,840 -0.89(-5.83%)
Nov 08, 2011 14.99 15.33 14.87 15.28 5,113,008 +0.35(+2.38%)
Nov 07, 2011 14.73 14.93 14.61 14.92 3,461,823 +0.16(+1.07%)
Nov 04, 2011 14.79 14.86 14.54 14.76 9,252,117 -0.20(-1.36%)
Nov 03, 2011 14.88 15.02 14.39 14.97 5,633,406 +0.32(+2.22%)
Nov 02, 2011 14.48 14.69 14.37 14.64 5,406,416 +0.48(+3.35%)
Nov 01, 2011 14.27 14.64 14.14 14.17 10,209,893 -0.74(-4.96%)
Oct 31, 2011 15.13 15.28 14.90 14.91 5,246,627 -0.48(-3.14%)
Oct 28, 2011 15.35 15.50 15.22 15.39 6,200,691 -0.07(-0.44%)
Oct 27, 2011 15.35 15.61 15.09 15.46 8,479,095 +0.75(+5.08%)
Oct 26, 2011 14.67 14.81 14.42 14.71 6,714,474 +0.28(+1.93%)
Oct 25, 2011 14.79 14.79 14.38 14.43 7,224,185 -0.50(-3.34%)
Oct 24, 2011 14.66 15.00 14.56 14.93 6,037,378 +0.32(+2.22%)
Oct 21, 2011 14.57 14.65 14.39 14.61 18,103,750 +0.25(+1.73%)
Oct 20, 2011 14.11 14.42 13.92 14.36 14,142,987 +0.25(+1.76%)
Oct 19, 2011 14.50 14.68 14.07 14.11 16,384,079 -0.41(-2.86%)
Oct 18, 2011 13.85 14.71 13.78 14.52 25,601,540 +0.81(+5.94%)
Oct 17, 2011 14.10 14.13 13.67 13.71 15,355,085 -0.56(-3.91%)
Oct 14, 2011 14.36 14.45 13.93 14.27 23,062,882 +0.10(+0.69%)
Oct 13, 2011 14.42 14.42 13.91 14.17 20,598,286 -0.42(-2.90%)
Oct 12, 2011 14.31 14.91 14.27 14.59 13,395,932 +0.45(+3.15%)
Oct 11, 2011 13.90 14.24 13.76 14.14 5,486,605 +0.11(+0.75%)
Oct 10, 2011 13.65 14.05 13.65 14.04 5,398,094 +0.69(+5.14%)
Oct 07, 2011 14.02 14.02 13.28 13.35 8,019,855 -0.57(-4.12%)
Oct 06, 2011 13.71 13.96 13.53 13.93 9,753,147 +0.60(+4.47%)
Oct 05, 2011 13.16 13.41 12.87 13.33 8,528,365 +0.15(+1.14%)
Oct 04, 2011 12.44 13.21 12.20 13.18 10,147,973 +0.56(+4.42%)
Oct 03, 2011 13.30 13.41 12.60 12.62 7,217,463 -0.61(-4.62%)
Sep 30, 2011 13.53 13.63 13.23 13.23 14,097,352 -0.54(-3.89%)
Sep 29, 2011 13.72 13.85 13.34 13.77 4,916,415 +0.45(+3.40%)
Sep 28, 2011 13.84 13.87 13.32 13.32 4,134,087 -0.48(-3.50%)
Sep 27, 2011 14.17 14.27 13.68 13.80 11,818,403 +0.00(+0.00%)
Sep 26, 2011 13.27 13.83 13.22 13.80 16,646,058 +0.69(+5.24%)
Sep 23, 2011 12.78 13.19 12.76 13.11 10,645,443 +0.22(+1.70%)
Sep 22, 2011 12.87 13.09 12.67 12.89 10,552,152 -0.36(-2.73%)
Sep 21, 2011 14.04 14.10 13.25 13.25 30,443,754 -0.79(-5.64%)
Sep 20, 2011 14.13 14.29 14.02 14.05 5,292,917 -0.04(-0.27%)
Sep 19, 2011 14.18 14.21 13.94 14.08 4,790,690 -0.41(-2.81%)
Sep 16, 2011 14.58 14.67 14.22 14.49 6,811,022 -0.05(-0.35%)
Sep 15, 2011 14.36 14.55 14.24 14.54 6,115,675 +0.34(+2.38%)
Sep 14, 2011 14.06 14.39 13.84 14.21 11,919,435 +0.25(+1.78%)
Sep 13, 2011 13.90 14.20 13.82 13.96 7,904,724 +0.16(+1.14%)
Sep 12, 2011 13.33 13.83 13.32 13.80 22,668,498 +0.23(+1.72%)
Sep 09, 2011 13.88 14.03 13.54 13.57 16,624,075 -0.47(-3.37%)
Sep 08, 2011 14.28 14.37 13.97 14.04 3,268,637 -0.37(-2.55%)
Sep 07, 2011 13.93 14.45 13.82 14.41 4,934,621 +0.78(+5.73%)
Sep 06, 2011 13.37 13.65 13.30 13.63 4,312,579 -0.22(-1.57%)
Sep 02, 2011 14.06 14.17 13.79 13.85 3,990,544 -0.67(-4.60%)
Sep 01, 2011 14.94 15.00 14.49 14.51 4,928,546 -0.43(-2.86%)
Aug 31, 2011 14.89 15.08 14.78 14.94 4,343,728 +0.16(+1.07%)
Aug 30, 2011 14.77 14.91 14.56 14.78 5,932,984 -0.11(-0.71%)
Aug 29, 2011 14.45 14.90 14.45 14.89 3,928,613 +0.63(+4.42%)
Aug 26, 2011 13.95 14.39 13.72 14.26 4,610,323 +0.17(+1.17%)
Aug 25, 2011 14.79 15.00 13.89 14.09 11,253,536 +0.00(+0.00%)
Aug 24, 2011 13.63 14.14 13.57 14.09 5,350,658 +0.47(+3.42%)
Aug 23, 2011 13.17 13.65 12.92 13.63 11,517,486 +0.50(+3.83%)
Aug 22, 2011 13.63 13.66 13.09 13.12 5,713,347 -0.15(-1.13%)
Aug 19, 2011 13.44 13.85 13.24 13.27 5,263,691 -0.41(-2.96%)
Aug 18, 2011 13.95 13.99 13.55 13.68 6,156,220 -0.80(-5.50%)
Aug 17, 2011 14.46 14.72 14.35 14.48 3,679,641 +0.10(+0.68%)
Aug 16, 2011 14.48 14.64 14.27 14.38 4,781,161 -0.29(-1.95%)
Aug 15, 2011 14.33 14.71 14.29 14.66 4,365,940 +0.55(+3.88%)
Aug 12, 2011 14.63 14.90 14.01 14.12 5,385,187 -0.26(-1.78%)
Aug 11, 2011 13.88 14.60 13.72 14.37 9,832,321 +0.78(+5.75%)
Aug 10, 2011 14.45 14.48 13.56 13.59 15,185,739 -1.20(-8.12%)
Aug 09, 2011 15.71 14.80 13.67 14.79 8,960,496 +0.94(+6.78%)
Aug 08, 2011 14.86 15.30 13.66 13.85 15,699,562 -1.63(-10.52%)
Aug 05, 2011 16.02 16.11 15.21 15.48 15,654,055 -0.35(-2.23%)
Aug 04, 2011 16.47 16.55 15.80 15.83 8,870,155 -0.86(-5.17%)
Aug 03, 2011 16.58 16.75 16.31 16.70 7,337,609 +0.11(+0.68%)
Aug 02, 2011 17.02 17.06 16.59 16.59 7,670,215 -0.56(-3.28%)
Aug 01, 2011 17.42 17.47 16.98 17.15 4,419,025 -0.03(-0.17%)
Jul 29, 2011 17.13 17.34 17.00 17.18 6,574,509 -0.09(-0.52%)
Jul 28, 2011 17.32 17.48 17.22 17.27 3,133,950 -0.02(-0.09%)
Jul 27, 2011 17.59 17.61 17.25 17.28 7,026,006 -0.42(-2.38%)
Jul 26, 2011 17.76 17.82 17.63 17.70 5,056,927 -0.05(-0.30%)
Jul 25, 2011 17.65 17.82 17.55 17.76 4,004,083 -0.09(-0.50%)
Jul 22, 2011 17.86 17.89 17.81 17.85 5,053,113 -0.06(-0.34%)
Jul 21, 2011 17.65 17.97 17.65 17.91 8,216,561 +0.42(+2.40%)
Jul 20, 2011 17.35 17.61 17.35 17.49 9,021,112 +0.23(+1.31%)
Jul 19, 2011 17.10 17.29 16.97 17.26 8,906,136 +0.22(+1.28%)
Jul 18, 2011 17.20 17.22 16.83 17.04 5,064,261 -0.28(-1.60%)
Jul 15, 2011 17.45 17.46 17.15 17.32 5,284,309 -0.01(-0.04%)
Jul 14, 2011 17.64 17.70 17.29 17.33 15,988,801 -0.20(-1.16%)
Jul 13, 2011 17.61 17.80 17.49 17.53 8,557,998 +0.05(+0.28%)
Jul 12, 2011 17.44 17.73 17.44 17.48 4,130,934 -0.04(-0.24%)
Jul 11, 2011 17.79 17.79 17.47 17.52 5,737,460 -0.52(-2.87%)
Jul 08, 2011 18.06 18.10 17.96 18.04 3,353,190 -0.28(-1.52%)
Jul 07, 2011 18.25 18.42 18.19 18.32 7,773,618 +0.30(+1.67%)
Jul 06, 2011 18.01 18.07 17.88 18.02 9,011,282 -0.13(-0.70%)
Jul 05, 2011 18.32 18.36 18.02 18.15 6,052,312 -0.20(-1.10%)
Jul 01, 2011 18.01 18.40 18.01 18.35 4,185,275 +0.34(+1.88%)
Jun 30, 2011 18.02 18.09 17.87 18.01 6,100,708 +0.04(+0.21%)
Jun 29, 2011 17.72 18.00 17.61 17.97 17,409,688 +0.44(+2.48%)
Jun 28, 2011 17.57 17.58 17.38 17.54 6,206,941 +0.03(+0.17%)
Jun 27, 2011 17.28 17.58 17.25 17.51 8,395,609 +0.25(+1.44%)
Jun 24, 2011 17.49 17.50 17.22 17.26 7,866,442 -0.19(-1.08%)
Jun 23, 2011 17.42 17.49 17.27 17.45 17,134,784 -0.18(-1.02%)
Jun 22, 2011 17.76 17.89 17.62 17.63 5,743,575 -0.16(-0.89%)
Jun 21, 2011 17.69 17.82 17.55 17.79 5,950,589 +0.20(+1.11%)
Jun 20, 2011 17.58 17.63 17.54 17.59 5,599,270 -0.10(-0.55%)
Jun 17, 2011 17.68 17.72 17.58 17.69 7,127,400 +0.21(+1.18%)
Jun 16, 2011 17.41 17.62 17.30 17.48 5,994,158 +0.07(+0.43%)
Jun 15, 2011 17.53 17.57 17.22 17.41 9,178,319 -0.28(-1.61%)
Jun 14, 2011 17.78 17.84 17.64 17.69 6,270,519 +0.10(+0.55%)
Jun 13, 2011 17.47 17.63 17.31 17.59 7,310,327 +0.18(+1.03%)
Jun 10, 2011 17.39 17.56 17.08 17.41 7,009,353 -0.07(-0.43%)
Jun 09, 2011 17.33 17.59 17.25 17.49 6,389,984 +0.21(+1.21%)
Jun 08, 2011 17.31 17.51 17.24 17.28 4,828,251 -0.10(-0.58%)
Jun 07, 2011 17.53 17.65 17.37 17.38 3,417,632 -0.02(-0.11%)
Jun 06, 2011 17.63 17.70 17.36 17.40 6,123,815 -0.37(-2.06%)
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.