Skip to main content

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

46.84 -0.09 (-0.19%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.99 34.06 33.55 33.75 4,081,954 -0.30(-0.89%)
May 28, 2015 33.95 34.05 33.79 34.05 3,426,562 +0.02(+0.07%)
May 27, 2015 33.76 34.04 33.51 34.03 4,000,830 +0.42(+1.24%)
May 26, 2015 33.77 33.78 33.34 33.61 4,704,207 -0.22(-0.64%)
May 22, 2015 34.07 33.83 33.83 33.83 2,687,352 -0.19(-0.57%)
May 21, 2015 34.06 34.22 33.85 34.02 3,225,957 -0.11(-0.33%)
May 20, 2015 34.30 34.36 33.93 34.13 6,384,901 -0.18(-0.51%)
May 19, 2015 34.03 34.31 34.03 34.31 6,816,019 +0.37(+1.09%)
May 18, 2015 33.56 33.97 33.34 33.94 4,678,661 +0.56(+1.68%)
May 15, 2015 33.70 33.80 33.16 33.38 6,292,806 -0.47(-1.40%)
May 14, 2015 33.82 33.85 33.65 33.85 6,911,491 +0.18(+0.52%)
May 13, 2015 33.58 33.74 33.35 33.67 4,557,186 +0.13(+0.38%)
May 12, 2015 33.42 33.66 33.05 33.55 6,893,223 +0.10(+0.29%)
May 11, 2015 33.27 33.53 33.12 33.45 4,540,399 +0.25(+0.75%)
May 08, 2015 33.13 33.26 32.91 33.20 3,763,568 +0.18(+0.53%)
May 07, 2015 32.97 33.22 32.83 33.02 2,972,194 -0.10(-0.31%)
May 06, 2015 33.10 33.14 32.73 33.13 4,825,684 +0.22(+0.66%)
May 05, 2015 32.98 33.22 32.78 32.91 4,992,925 -0.13(-0.39%)
May 04, 2015 32.67 33.12 32.67 33.04 3,029,641 +0.37(+1.13%)
May 01, 2015 33.06 33.16 32.58 32.67 4,355,050 -0.25(-0.75%)
Apr 30, 2015 33.25 33.38 32.83 32.92 7,046,353 -0.34(-1.01%)
Apr 29, 2015 33.10 33.53 33.05 33.26 7,711,503 +0.12(+0.36%)
Apr 28, 2015 32.60 33.16 32.59 33.14 5,147,464 +0.46(+1.40%)
Apr 27, 2015 33.01 33.22 32.46 32.68 3,923,955 -0.24(-0.73%)
Apr 24, 2015 33.16 33.26 32.83 32.92 3,529,902 -0.29(-0.87%)
Apr 23, 2015 33.11 33.32 33.00 33.21 2,242,699 -0.07(-0.22%)
Apr 22, 2015 33.10 33.38 32.74 33.28 5,635,585 +0.23(+0.70%)
Apr 21, 2015 33.21 33.34 32.98 33.05 3,267,011 -0.01(-0.02%)
Apr 20, 2015 33.06 33.29 32.83 33.06 2,891,439 +0.22(+0.68%)
Apr 17, 2015 33.31 33.31 32.74 32.83 5,112,005 -0.58(-1.75%)
Apr 16, 2015 33.42 33.54 33.05 33.42 4,497,522 -0.01(-0.02%)
Apr 15, 2015 33.00 33.59 32.91 33.42 6,375,120 +0.45(+1.36%)
Apr 14, 2015 33.01 33.10 32.71 32.98 5,907,372 -0.18(-0.53%)
Apr 13, 2015 32.86 33.22 32.61 33.15 3,357,193 +0.33(+1.00%)
Apr 10, 2015 32.76 32.86 32.59 32.82 3,137,266 +0.06(+0.20%)
Apr 09, 2015 32.79 32.85 32.44 32.76 3,511,467 -0.05(-0.15%)
Apr 08, 2015 32.75 32.97 32.67 32.81 3,231,440 +0.06(+0.20%)
Apr 07, 2015 32.63 32.96 32.58 32.74 1,998,366 +0.06(+0.17%)
Apr 06, 2015 32.46 32.85 32.18 32.69 4,627,578 -0.15(-0.46%)
Apr 02, 2015 32.62 32.84 32.84 32.84 2,624,788 +0.18(+0.56%)
Apr 01, 2015 32.49 32.71 32.33 32.66 3,585,829 -0.04(-0.12%)
Mar 31, 2015 32.63 32.76 32.53 32.70 4,430,519 -0.13(-0.39%)
Mar 30, 2015 32.46 32.98 32.40 32.82 2,921,574 +0.55(+1.71%)
Mar 27, 2015 32.37 32.57 32.04 32.27 2,568,407 -0.18(-0.54%)
Mar 26, 2015 32.14 32.47 31.88 32.45 9,276,448 +0.23(+0.72%)
Mar 25, 2015 32.82 32.84 32.18 32.22 5,905,481 -0.54(-1.64%)
Mar 24, 2015 32.89 32.96 32.66 32.75 4,314,651 -0.15(-0.46%)
Mar 23, 2015 33.10 33.25 32.77 32.90 4,340,587 -0.23(-0.70%)
Mar 20, 2015 32.74 33.16 32.65 33.14 4,896,279 +0.51(+1.56%)
Mar 19, 2015 32.71 32.77 32.31 32.63 6,642,659 -0.16(-0.49%)
Mar 18, 2015 33.11 33.36 32.55 32.79 13,617,648 -0.32(-0.96%)
Mar 17, 2015 32.80 33.12 32.67 33.11 4,421,620 +0.18(+0.56%)
Mar 16, 2015 33.10 33.20 32.84 32.92 4,999,796 -0.06(-0.19%)
Mar 13, 2015 33.11 33.16 32.53 32.99 5,332,426 -0.18(-0.55%)
Mar 12, 2015 32.46 33.20 32.46 33.17 9,588,884 +0.85(+2.62%)
Mar 11, 2015 32.08 32.34 32.00 32.33 2,741,580 +0.30(+0.95%)
Mar 10, 2015 32.41 32.42 32.01 32.02 4,649,755 -0.65(-2.00%)
Mar 09, 2015 32.40 32.78 32.37 32.68 4,659,753 +0.28(+0.86%)
Mar 06, 2015 32.33 32.88 32.25 32.40 6,850,008 +0.25(+0.77%)
Mar 05, 2015 31.90 32.17 31.67 32.15 2,439,902 +0.18(+0.57%)
Mar 04, 2015 32.12 32.18 31.89 31.97 2,045,433 -0.22(-0.67%)
Mar 03, 2015 32.26 32.37 32.09 32.18 2,743,118 -0.13(-0.39%)
Mar 02, 2015 32.15 32.41 31.96 32.31 3,652,092 +0.23(+0.72%)
Feb 27, 2015 32.14 32.29 32.04 32.08 3,138,089 -0.17(-0.52%)
Feb 26, 2015 31.97 32.26 31.97 32.25 3,181,369 +0.16(+0.50%)
Feb 25, 2015 32.14 32.21 32.01 32.09 2,042,255 -0.06(-0.20%)
Feb 24, 2015 32.03 32.41 31.93 32.15 3,611,866 +0.18(+0.55%)
Feb 23, 2015 31.87 31.97 31.73 31.97 1,783,026 -0.09(-0.27%)
Feb 20, 2015 31.78 32.08 31.30 32.06 5,812,653 +0.27(+0.85%)
Feb 19, 2015 31.66 31.94 31.44 31.79 5,168,784 -0.06(-0.18%)
Feb 18, 2015 32.25 32.44 31.74 31.85 4,580,259 -0.62(-1.90%)
Feb 17, 2015 32.21 32.47 31.99 32.47 7,187,573 +0.28(+0.88%)
Feb 13, 2015 32.09 32.18 32.18 32.18 3,179,629 +0.11(+0.35%)
Feb 12, 2015 31.71 32.09 31.53 32.07 4,078,503 +0.61(+1.95%)
Feb 11, 2015 31.63 31.63 31.25 31.46 4,418,895 -0.17(-0.53%)
Feb 10, 2015 31.87 31.87 31.26 31.62 3,360,217 +0.13(+0.41%)
Feb 09, 2015 31.75 31.81 31.43 31.50 4,553,172 -0.41(-1.30%)
Feb 06, 2015 31.74 32.18 31.65 31.91 8,427,423 +0.49(+1.57%)
Feb 05, 2015 30.83 31.46 30.83 31.42 6,502,485 +0.73(+2.39%)
Feb 04, 2015 30.67 31.02 30.65 30.68 5,725,617 -0.20(-0.65%)
Feb 03, 2015 30.43 31.03 30.37 30.88 5,999,257 +0.65(+2.14%)
Feb 02, 2015 29.60 30.28 29.37 30.24 5,915,595 +0.84(+2.85%)
Jan 30, 2015 29.41 29.84 29.34 29.40 5,282,381 -0.34(-1.15%)
Jan 29, 2015 29.45 29.76 29.20 29.74 8,914,089 +0.40(+1.36%)
Jan 28, 2015 30.31 30.38 29.31 29.34 7,102,348 -0.83(-2.75%)
Jan 27, 2015 30.14 30.44 29.99 30.17 3,532,468 -0.35(-1.15%)
Jan 26, 2015 30.16 30.59 29.91 30.52 3,166,183 +0.28(+0.92%)
Jan 23, 2015 30.45 30.69 30.12 30.24 5,073,994 -0.31(-1.02%)
Jan 22, 2015 29.60 30.65 29.52 30.55 7,682,203 +1.32(+4.50%)
Jan 21, 2015 29.40 29.61 29.17 29.24 8,139,949 -0.13(-0.43%)
Jan 20, 2015 29.57 29.81 29.19 29.37 6,703,346 -0.26(-0.86%)
Jan 16, 2015 29.17 29.67 29.00 29.62 6,084,850 +0.47(+1.61%)
Jan 15, 2015 29.54 29.56 29.01 29.15 9,135,849 -0.35(-1.19%)
Jan 14, 2015 29.45 29.65 29.04 29.50 8,022,952 -0.41(-1.39%)
Jan 13, 2015 30.09 30.63 29.68 29.92 10,148,916 -0.14(-0.45%)
Jan 12, 2015 30.28 30.43 29.95 30.05 6,428,726 -0.32(-1.05%)
Jan 09, 2015 31.36 31.38 30.37 30.37 3,846,076 -0.91(-2.91%)
Jan 08, 2015 30.87 31.30 30.87 31.28 3,348,174 +0.66(+2.16%)
Jan 07, 2015 30.62 30.90 30.42 30.62 5,451,230 +0.17(+0.55%)
Jan 06, 2015 31.19 31.40 30.37 30.45 7,360,229 -0.74(-2.38%)
Jan 05, 2015 31.94 31.99 31.19 31.19 5,096,166 -0.89(-2.78%)
Jan 02, 2015 32.75 32.76 31.76 32.09 4,168,084 -0.38(-1.18%)
Dec 31, 2014 32.96 32.47 32.47 32.47 3,109,182 -0.35(-1.07%)
Dec 30, 2014 32.80 32.97 32.59 32.82 2,480,793 -0.03(-0.10%)
Dec 29, 2014 32.64 33.05 32.50 32.85 4,387,084 +0.32(+0.98%)
Dec 26, 2014 32.56 32.67 32.41 32.53 950,992 +0.10(+0.30%)
Dec 24, 2014 32.45 32.44 32.44 32.44 901,768 -0.06(-0.20%)
Dec 23, 2014 32.31 32.64 32.14 32.50 2,111,521 +0.29(+0.89%)
Dec 22, 2014 32.09 32.21 31.92 32.21 2,994,047 +0.18(+0.57%)
Dec 19, 2014 32.23 32.23 31.89 32.03 3,641,102 -0.16(-0.50%)
Dec 18, 2014 31.80 32.19 31.80 32.19 4,847,583 +0.58(+1.83%)
Dec 17, 2014 30.90 31.61 30.74 31.61 8,993,634 +0.78(+2.52%)
Dec 16, 2014 30.63 31.25 30.51 30.83 7,970,769 +0.06(+0.21%)
Dec 15, 2014 31.26 31.36 30.66 30.77 8,201,663 -0.27(-0.87%)
Dec 12, 2014 31.24 31.41 30.97 31.04 6,570,944 -0.43(-1.36%)
Dec 11, 2014 31.39 31.78 31.39 31.47 3,509,961 +0.14(+0.46%)
Dec 10, 2014 32.35 32.40 31.32 31.32 6,887,097 -1.08(-3.33%)
Dec 09, 2014 31.76 32.41 31.60 32.40 5,028,264 +0.32(+0.99%)
Dec 08, 2014 32.13 32.49 31.91 32.09 6,588,999 -0.12(-0.37%)
Dec 05, 2014 31.83 32.33 31.80 32.21 7,281,801 +0.63(+1.99%)
Dec 04, 2014 31.56 31.62 31.38 31.58 1,531,798 -0.06(-0.20%)
Dec 03, 2014 31.13 31.67 31.10 31.64 5,788,047 +0.44(+1.40%)
Dec 02, 2014 30.89 31.46 30.89 31.21 3,171,729 +0.38(+1.24%)
Dec 01, 2014 31.35 31.52 30.71 30.82 8,282,370 -0.65(-2.07%)
Nov 28, 2014 32.14 32.23 31.41 31.48 3,115,466 -0.63(-1.95%)
Nov 26, 2014 32.03 32.10 32.10 32.10 1,996,617 +0.02(+0.07%)
Nov 25, 2014 31.99 32.11 31.68 32.08 2,371,191 +0.09(+0.27%)
Nov 24, 2014 31.70 32.01 31.62 31.99 3,497,890 +0.41(+1.31%)
Nov 21, 2014 32.29 32.33 31.51 31.58 3,707,873 -0.30(-0.95%)
Nov 20, 2014 31.48 31.88 31.44 31.88 2,080,156 +0.25(+0.80%)
Nov 19, 2014 31.99 31.99 31.37 31.63 3,378,287 -0.32(-0.99%)
Nov 18, 2014 31.91 32.12 31.90 31.94 1,061,830 +0.03(+0.10%)
Nov 17, 2014 32.07 32.15 31.85 31.91 2,031,074 -0.25(-0.79%)
Nov 14, 2014 32.18 32.40 32.06 32.17 2,730,964 -0.10(-0.32%)
Nov 13, 2014 32.55 32.63 32.23 32.27 2,789,177 -0.37(-1.14%)
Nov 12, 2014 32.11 32.68 32.11 32.64 3,303,758 +0.48(+1.51%)
Nov 11, 2014 32.27 32.28 32.10 32.16 1,133,214 -0.09(-0.27%)
Nov 10, 2014 32.06 32.33 32.02 32.25 2,203,620 +0.17(+0.52%)
Nov 07, 2014 32.01 32.11 31.84 32.08 3,383,489 +0.03(+0.10%)
Nov 06, 2014 31.90 32.06 31.72 32.05 3,027,063 +0.22(+0.70%)
Nov 05, 2014 31.83 31.92 31.60 31.83 2,636,713 +0.22(+0.70%)
Nov 04, 2014 31.52 31.69 31.29 31.60 5,749,399 -0.13(-0.43%)
Nov 03, 2014 31.82 32.06 31.59 31.74 3,301,193 -0.08(-0.25%)
Oct 31, 2014 31.65 31.89 31.49 31.82 6,949,519 +0.56(+1.80%)
Oct 30, 2014 31.07 31.75 30.96 31.25 3,069,489 +0.01(+0.03%)
Oct 29, 2014 30.90 31.34 30.63 31.25 7,495,933 +0.33(+1.08%)
Oct 28, 2014 30.21 30.92 30.17 30.91 3,227,305 +0.82(+2.72%)
Oct 27, 2014 29.67 30.10 29.90 30.09 1,246,581 +0.19(+0.64%)
Oct 24, 2014 29.86 30.07 29.75 29.90 1,838,834 -0.01(-0.03%)
Oct 23, 2014 29.99 30.25 29.86 29.91 4,216,078 +0.23(+0.78%)
Oct 22, 2014 30.07 30.21 29.67 29.68 4,585,500 -0.24(-0.80%)
Oct 21, 2014 29.56 30.01 29.39 29.92 5,168,635 +0.73(+2.50%)
Oct 20, 2014 29.10 29.33 29.04 29.19 2,412,576 +0.06(+0.19%)
Oct 17, 2014 29.48 29.48 28.95 29.13 5,240,515 +0.04(+0.14%)
Oct 16, 2014 27.94 29.18 27.94 29.09 7,354,118 +0.48(+1.66%)
Oct 15, 2014 29.41 29.01 28.05 28.62 18,989,032 -0.79(-2.70%)
Oct 14, 2014 29.26 29.78 29.21 29.41 7,298,084 +0.25(+0.84%)
Oct 13, 2014 29.07 29.54 28.97 29.17 6,217,481 +0.11(+0.38%)
Oct 10, 2014 29.09 29.55 29.05 29.05 7,209,801 -0.18(-0.62%)
Oct 09, 2014 29.95 29.95 29.22 29.24 5,452,575 -0.73(-2.44%)
Oct 08, 2014 29.38 30.02 29.35 29.97 7,212,432 +0.56(+1.89%)
Oct 07, 2014 29.77 29.94 29.40 29.41 6,924,666 -0.50(-1.67%)
Oct 06, 2014 30.30 30.32 29.88 29.91 3,254,878 -0.26(-0.87%)
Oct 03, 2014 30.23 30.43 30.15 30.17 3,912,000 +0.21(+0.72%)
Oct 02, 2014 29.70 30.11 29.52 29.96 5,019,747 +0.26(+0.88%)
Oct 01, 2014 29.94 30.18 29.63 29.70 7,241,651 -0.36(-1.19%)
Sep 30, 2014 30.22 30.32 30.03 30.05 2,554,143 -0.18(-0.60%)
Sep 29, 2014 30.10 30.34 30.00 30.24 3,566,484 -0.10(-0.34%)
Sep 26, 2014 30.29 30.40 30.14 30.34 2,952,285 +0.10(+0.34%)
Sep 25, 2014 30.59 30.61 30.15 30.24 4,949,940 -0.46(-1.50%)
Sep 24, 2014 30.63 30.74 30.45 30.70 4,681,708 +0.07(+0.23%)
Sep 23, 2014 30.96 31.10 30.62 30.63 5,693,636 -0.40(-1.30%)
Sep 22, 2014 31.34 31.49 31.01 31.03 4,481,417 -0.46(-1.46%)
Sep 19, 2014 31.90 32.10 31.45 31.49 7,168,451 -0.30(-0.93%)
Sep 18, 2014 31.35 31.96 31.35 31.79 7,798,048 +0.55(+1.77%)
Sep 17, 2014 31.14 31.54 31.00 31.24 5,250,085 +0.11(+0.36%)
Sep 16, 2014 31.25 31.47 31.01 31.12 4,548,945 -0.19(-0.61%)
Sep 15, 2014 31.55 31.56 31.26 31.31 3,713,208 -0.31(-0.97%)
Sep 12, 2014 31.58 31.80 31.38 31.62 10,344,391 +0.13(+0.43%)
Sep 11, 2014 31.08 31.54 31.05 31.49 3,772,445 +0.25(+0.81%)
Sep 10, 2014 30.86 31.31 30.82 31.24 3,203,315 +0.40(+1.31%)
Sep 09, 2014 31.06 31.12 30.74 30.83 2,710,573 -0.32(-1.02%)
Sep 08, 2014 30.94 31.16 30.90 31.15 3,252,916 +0.14(+0.46%)
Sep 05, 2014 30.87 31.03 30.68 31.01 3,142,581 +0.03(+0.10%)
Sep 04, 2014 31.20 31.38 30.92 30.97 4,790,068 -0.05(-0.15%)
Sep 03, 2014 31.33 31.35 30.97 31.02 4,245,882 -0.09(-0.28%)
Sep 02, 2014 30.99 31.25 30.89 31.11 2,270,389 +0.32(+1.03%)
Aug 29, 2014 30.71 30.79 30.79 30.79 1,343,727 +0.17(+0.54%)
Aug 28, 2014 30.79 30.81 30.52 30.63 3,056,319 -0.25(-0.79%)
Aug 27, 2014 31.08 31.16 30.85 30.87 1,504,423 -0.20(-0.64%)
Aug 26, 2014 30.86 31.12 30.75 31.07 3,457,798 +0.22(+0.72%)
Aug 25, 2014 30.98 31.04 30.75 30.85 3,126,028 +0.04(+0.13%)
Aug 22, 2014 30.73 30.95 30.60 30.81 3,043,980 +0.07(+0.23%)
Aug 21, 2014 30.41 30.85 30.16 30.74 3,064,314 +0.37(+1.22%)
Aug 20, 2014 30.42 30.46 30.19 30.37 2,752,755 -0.06(-0.18%)
Aug 19, 2014 30.48 30.54 30.35 30.42 1,624,641 +0.02(+0.08%)
Aug 18, 2014 30.12 30.45 30.12 30.40 1,458,760 +0.51(+1.69%)
Aug 15, 2014 30.22 30.30 29.69 29.89 5,108,164 -0.17(-0.55%)
Aug 14, 2014 30.14 30.30 30.06 30.06 3,665,724 -0.07(-0.24%)
Aug 13, 2014 29.97 30.24 29.97 30.13 1,794,081 +0.23(+0.77%)
Aug 12, 2014 29.91 30.12 29.75 29.90 2,130,822 -0.10(-0.34%)
Aug 11, 2014 30.12 30.22 29.86 30.00 2,660,931 +0.09(+0.32%)
Aug 08, 2014 29.85 29.91 29.69 29.91 3,153,797 +0.17(+0.59%)
Aug 07, 2014 30.12 30.15 29.62 29.73 3,443,014 -0.27(-0.90%)
Aug 06, 2014 29.58 30.14 29.58 30.00 4,819,412 +0.17(+0.56%)
Aug 05, 2014 29.74 30.08 29.69 29.84 4,563,372 -0.04(-0.13%)
Aug 04, 2014 29.99 30.14 29.59 29.88 4,292,129 -0.06(-0.19%)
Aug 01, 2014 30.25 30.42 29.78 29.93 2,640,605 -0.45(-1.48%)
Jul 31, 2014 30.54 30.86 30.37 30.38 3,853,848 -0.51(-1.64%)
Jul 30, 2014 30.83 31.09 30.67 30.89 4,113,258 +0.28(+0.93%)
Jul 29, 2014 30.57 30.82 30.57 30.60 1,808,149 +0.02(+0.05%)
Jul 28, 2014 30.99 31.05 30.45 30.59 4,870,130 -0.34(-1.10%)
Jul 25, 2014 30.75 31.00 30.67 30.93 2,708,774 +0.02(+0.08%)
Jul 24, 2014 30.67 31.00 30.61 30.90 5,091,299 +0.37(+1.22%)
Jul 23, 2014 30.54 30.60 30.35 30.53 4,849,922 -0.01(-0.03%)
Jul 22, 2014 30.78 30.93 30.49 30.54 3,865,430 -0.13(-0.41%)
Jul 21, 2014 30.71 30.76 30.46 30.67 2,746,246 -0.13(-0.41%)
Jul 18, 2014 30.59 30.97 30.48 30.79 4,241,959 +0.29(+0.96%)
Jul 17, 2014 31.09 31.13 30.38 30.50 5,819,577 -0.73(-2.33%)
Jul 16, 2014 31.82 31.83 31.18 31.23 2,612,356 -0.49(-1.55%)
Jul 15, 2014 31.53 31.78 31.39 31.72 3,481,189 +0.28(+0.88%)
Jul 14, 2014 31.62 31.76 31.39 31.44 2,686,107 +0.03(+0.10%)
Jul 11, 2014 31.35 31.54 31.11 31.41 3,215,801 -0.05(-0.15%)
Jul 10, 2014 31.24 31.66 31.12 31.46 2,946,337 -0.31(-0.97%)
Jul 09, 2014 31.88 32.03 31.74 31.76 2,839,722 +0.03(+0.10%)
Jul 08, 2014 32.08 32.21 31.66 31.73 4,163,705 -0.46(-1.42%)
Jul 07, 2014 32.44 32.44 32.14 32.19 2,264,825 -0.33(-1.02%)
Jul 03, 2014 32.25 32.52 32.52 32.52 2,561,721 +0.54(+1.69%)
Jul 02, 2014 32.35 32.44 31.94 31.98 3,307,696 -0.30(-0.92%)
Jul 01, 2014 31.98 32.65 31.88 32.28 4,173,580 +0.40(+1.26%)
Jun 30, 2014 31.80 31.92 31.57 31.88 2,954,602 -0.01(-0.02%)
Jun 27, 2014 31.64 31.92 31.61 31.88 2,303,032 +0.12(+0.37%)
Jun 26, 2014 31.63 31.80 31.25 31.76 2,474,783 +0.05(+0.15%)
Jun 25, 2014 31.35 31.76 30.99 31.72 3,856,617 +0.22(+0.70%)
Jun 24, 2014 31.69 32.10 31.48 31.50 4,063,093 -0.28(-0.87%)
Jun 23, 2014 31.93 32.02 31.70 31.77 1,406,639 -0.19(-0.59%)
Jun 20, 2014 31.89 32.09 31.80 31.96 2,495,210 +0.16(+0.51%)
Jun 19, 2014 32.06 32.06 31.65 31.80 3,736,315 -0.16(-0.49%)
Jun 18, 2014 31.80 32.03 31.55 31.96 6,676,925 +0.21(+0.67%)
Jun 17, 2014 31.08 31.91 31.08 31.74 3,051,562 +0.57(+1.82%)
Jun 16, 2014 31.32 31.33 31.00 31.18 3,632,752 -0.18(-0.58%)
Jun 13, 2014 31.52 31.80 31.27 31.36 4,030,330 -0.08(-0.25%)
Jun 12, 2014 31.59 31.68 31.29 31.44 3,899,813 -0.12(-0.37%)
Jun 11, 2014 31.77 31.82 31.47 31.55 1,955,557 -0.38(-1.18%)
Jun 10, 2014 32.03 32.03 31.76 31.93 3,274,574 +0.35(+1.12%)
Jun 06, 2014 31.40 31.73 31.30 31.58 3,755,761 +0.32(+1.03%)
Jun 05, 2014 30.79 31.34 30.52 31.26 4,554,882 +0.59(+1.93%)
Jun 04, 2014 30.55 30.77 30.54 30.66 3,724,432 +0.07(+0.23%)
Jun 03, 2014 30.44 30.84 30.37 30.59 5,116,279 +0.10(+0.34%)
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.