Skip to main content

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

46.62 -0.31 (-0.66%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.53 29.58 29.20 29.22 2,897,970 -0.32(-1.08%)
Oct 30, 2013 29.63 29.73 29.52 29.54 3,389,776 -0.07(-0.24%)
Oct 29, 2013 29.74 29.80 29.40 29.61 2,777,331 -0.13(-0.45%)
Oct 28, 2013 29.56 29.78 29.49 29.74 2,710,690 +0.18(+0.61%)
Oct 25, 2013 29.56 29.67 29.43 29.56 1,432,714 +0.04(+0.13%)
Oct 24, 2013 29.40 29.57 29.31 29.52 3,030,732 +0.09(+0.31%)
Oct 23, 2013 29.21 29.50 29.15 29.43 2,706,142 +0.03(+0.09%)
Oct 22, 2013 29.37 29.49 29.23 29.41 5,215,892 -0.02(-0.05%)
Oct 21, 2013 29.20 29.49 29.17 29.42 2,944,875 +0.11(+0.37%)
Oct 18, 2013 29.24 29.41 28.98 29.31 3,253,435 +0.19(+0.66%)
Oct 17, 2013 28.81 29.15 28.70 29.12 4,801,560 +0.17(+0.58%)
Oct 16, 2013 28.67 29.13 28.66 28.95 7,318,928 +0.41(+1.45%)
Oct 15, 2013 28.73 28.83 28.49 28.54 3,893,106 -0.23(-0.82%)
Oct 14, 2013 28.45 28.81 28.45 28.77 2,684,065 +0.12(+0.41%)
Oct 11, 2013 28.07 28.68 27.89 28.66 6,934,813 +0.56(+1.98%)
Oct 10, 2013 27.77 28.14 27.73 28.10 2,897,141 +0.63(+2.31%)
Oct 09, 2013 27.48 27.60 27.38 27.47 3,063,739 +0.07(+0.26%)
Oct 08, 2013 27.61 27.67 27.40 27.40 4,672,806 -0.23(-0.85%)
Oct 07, 2013 27.88 27.90 27.62 27.63 3,526,087 -0.48(-1.70%)
Oct 04, 2013 27.91 28.14 27.82 28.11 2,159,230 +0.24(+0.87%)
Oct 03, 2013 27.96 27.98 27.69 27.87 2,728,764 -0.13(-0.45%)
Oct 02, 2013 28.12 28.12 27.90 27.99 4,625,273 -0.28(-1.00%)
Oct 01, 2013 27.75 28.28 27.75 28.27 5,521,925 +0.56(+2.00%)
Sep 27, 2013 27.61 27.94 27.53 27.72 2,935,159 +0.00(+0.00%)
Sep 26, 2013 27.85 28.00 27.55 27.72 2,353,159 -0.09(-0.34%)
Sep 25, 2013 27.77 28.01 27.52 27.81 2,705,070 +0.12(+0.42%)
Sep 24, 2013 27.55 27.90 27.42 27.69 3,260,089 +0.12(+0.43%)
Sep 23, 2013 27.69 27.69 27.30 27.58 3,996,268 -0.21(-0.76%)
Sep 20, 2013 27.59 27.83 27.50 27.79 5,983,270 +0.32(+1.17%)
Sep 19, 2013 28.04 28.11 27.31 27.47 14,368,331 -0.51(-1.81%)
Sep 18, 2013 28.21 28.41 27.95 27.97 8,327,383 -0.22(-0.77%)
Sep 17, 2013 27.86 28.20 27.76 28.19 4,852,096 +0.38(+1.37%)
Sep 16, 2013 27.90 27.94 27.78 27.81 4,374,801 +0.09(+0.31%)
Sep 13, 2013 27.71 27.76 27.49 27.72 3,153,144 +0.07(+0.25%)
Sep 12, 2013 27.83 27.91 27.65 27.65 2,789,383 -0.14(-0.50%)
Sep 11, 2013 27.94 27.99 27.72 27.79 3,555,948 -0.16(-0.56%)
Sep 10, 2013 27.90 27.99 27.76 27.95 2,897,150 +0.23(+0.81%)
Sep 09, 2013 27.62 27.75 27.40 27.72 4,679,362 +0.15(+0.54%)
Sep 06, 2013 27.68 27.71 27.07 27.58 3,470,403 -0.02(-0.08%)
Sep 05, 2013 27.46 27.72 27.39 27.60 2,746,366 +0.21(+0.77%)
Sep 04, 2013 27.30 27.61 27.23 27.39 2,829,235 +0.10(+0.37%)
Sep 03, 2013 27.52 28.00 27.03 27.29 3,960,497 -0.05(-0.20%)
Aug 30, 2013 27.86 27.86 27.29 27.34 3,441,656 -0.41(-1.49%)
Aug 29, 2013 27.53 27.94 27.50 27.76 2,732,995 +0.20(+0.73%)
Aug 28, 2013 27.48 27.75 27.37 27.55 2,546,036 +0.05(+0.20%)
Aug 27, 2013 28.15 28.18 27.48 27.50 6,150,996 -0.96(-3.37%)
Aug 26, 2013 28.78 28.80 28.45 28.46 2,417,969 -0.28(-0.98%)
Aug 23, 2013 28.96 28.98 28.58 28.74 2,593,047 -0.12(-0.40%)
Aug 22, 2013 28.49 28.96 28.49 28.85 2,254,396 +0.40(+1.40%)
Aug 21, 2013 28.48 28.73 28.32 28.46 2,743,183 -0.23(-0.81%)
Aug 20, 2013 28.25 28.76 28.25 28.69 2,833,542 +0.45(+1.60%)
Aug 19, 2013 28.45 28.48 28.21 28.24 2,403,455 -0.26(-0.93%)
Aug 16, 2013 28.46 28.80 28.35 28.50 2,497,995 +0.04(+0.14%)
Aug 15, 2013 28.43 28.63 28.36 28.46 2,034,064 -0.29(-1.00%)
Aug 14, 2013 28.74 28.95 28.72 28.75 970,273 -0.02(-0.05%)
Aug 13, 2013 28.79 28.81 28.39 28.77 1,970,520 +0.09(+0.30%)
Aug 12, 2013 28.46 28.76 28.42 28.68 1,661,123 +0.07(+0.25%)
Aug 09, 2013 28.67 28.84 28.58 28.61 1,227,879 -0.11(-0.38%)
Aug 08, 2013 28.83 28.98 28.57 28.72 1,639,768 +0.08(+0.27%)
Aug 07, 2013 28.84 28.92 28.50 28.64 2,939,502 -0.27(-0.94%)
Aug 06, 2013 29.20 29.24 28.86 28.92 2,354,991 -0.31(-1.07%)
Aug 05, 2013 29.15 29.37 29.03 29.23 2,767,235 +0.04(+0.13%)
Aug 02, 2013 29.13 29.23 28.92 29.19 2,641,166 -0.02(-0.08%)
Aug 01, 2013 28.90 29.31 28.78 29.21 3,493,304 +0.56(+1.96%)
Jul 31, 2013 28.66 29.16 28.60 28.65 4,705,395 +0.08(+0.27%)
Jul 30, 2013 28.71 28.88 28.50 28.57 3,561,153 +0.00(+0.00%)
Jul 29, 2013 28.77 28.85 28.42 28.57 3,720,264 -0.26(-0.92%)
Jul 26, 2013 28.78 28.87 28.69 28.84 2,570,758 -0.11(-0.38%)
Jul 25, 2013 29.08 29.22 28.81 28.95 8,199,884 -0.18(-0.61%)
Jul 24, 2013 29.11 29.30 29.01 29.13 3,938,814 +0.13(+0.46%)
Jul 23, 2013 28.87 29.05 28.70 28.99 3,929,533 +0.23(+0.81%)
Jul 22, 2013 28.45 28.83 28.52 28.76 4,364,195 +0.24(+0.85%)
Jul 19, 2013 28.21 28.52 28.21 28.52 2,299,248 +0.15(+0.52%)
Jul 18, 2013 27.85 28.40 27.82 28.37 5,045,364 +0.59(+2.13%)
Jul 17, 2013 27.75 27.92 27.65 27.78 3,223,431 +0.12(+0.45%)
Jul 16, 2013 28.00 28.03 27.30 27.65 5,974,314 -0.29(-1.03%)
Jul 15, 2013 27.88 27.96 27.70 27.94 3,056,437 +0.27(+0.98%)
Jul 12, 2013 27.37 27.74 27.35 27.67 4,284,645 +0.33(+1.22%)
Jul 11, 2013 28.14 28.14 27.31 27.33 12,846,030 -0.46(-1.65%)
Jul 10, 2013 28.07 28.11 27.66 27.79 4,781,186 -0.30(-1.08%)
Jul 09, 2013 28.14 28.11 27.84 28.10 6,117,597 +0.13(+0.47%)
Jul 08, 2013 28.21 28.45 27.94 27.97 7,571,366 -0.01(-0.03%)
Jul 05, 2013 27.45 27.99 27.41 27.97 5,545,483 +0.76(+2.80%)
Jul 03, 2013 27.03 27.28 26.94 27.21 1,810,839 +0.10(+0.37%)
Jul 02, 2013 26.86 27.36 26.85 27.11 8,883,151 +0.26(+0.96%)
Jul 01, 2013 26.56 27.08 26.52 26.85 5,738,335 +0.47(+1.80%)
Jun 28, 2013 26.37 26.53 26.25 26.38 3,473,238 +0.40(+1.56%)
Jun 26, 2013 26.14 26.24 25.84 25.97 6,510,161 +0.07(+0.27%)
Jun 25, 2013 25.68 25.95 25.37 25.90 7,450,981 +0.54(+2.12%)
Jun 24, 2013 25.31 25.53 25.19 25.37 3,142,558 -0.16(-0.64%)
Jun 21, 2013 25.40 25.56 25.19 25.53 4,886,661 +0.27(+1.06%)
Jun 20, 2013 25.11 25.46 24.97 25.26 5,859,324 -0.06(-0.24%)
Jun 19, 2013 25.46 25.55 25.26 25.32 2,772,301 -0.12(-0.49%)
Jun 18, 2013 25.22 25.52 25.15 25.45 1,735,001 +0.26(+1.05%)
Jun 17, 2013 25.17 25.31 25.04 25.18 1,014,282 +0.16(+0.62%)
Jun 14, 2013 25.45 25.45 24.97 25.03 2,899,774 -0.43(-1.70%)
Jun 13, 2013 25.00 25.47 24.90 25.46 5,363,753 +0.41(+1.64%)
Jun 12, 2013 25.40 25.55 24.99 25.05 1,867,209 -0.29(-1.16%)
Jun 11, 2013 25.38 25.61 25.27 25.35 938,233 -0.34(-1.33%)
Jun 10, 2013 25.57 25.71 25.39 25.69 2,120,582 +0.25(+0.97%)
Jun 07, 2013 25.20 25.47 25.13 25.44 1,066,995 +0.30(+1.20%)
Jun 06, 2013 24.88 25.15 24.73 25.14 2,286,934 +0.22(+0.87%)
Jun 05, 2013 25.24 25.29 24.88 24.92 3,099,233 -0.35(-1.38%)
Jun 04, 2013 25.50 25.62 25.12 25.27 2,338,548 -0.19(-0.76%)
Jun 03, 2013 25.54 25.62 25.05 25.46 3,486,232 +0.02(+0.09%)
May 31, 2013 25.62 25.78 25.42 25.44 1,674,893 -0.33(-1.29%)
May 30, 2013 25.53 25.83 25.50 25.77 1,339,556 +0.25(+0.97%)
May 29, 2013 25.53 25.70 25.39 25.52 3,394,550 -0.12(-0.45%)
May 28, 2013 25.63 25.87 25.50 25.64 1,332,681 +0.31(+1.22%)
May 24, 2013 25.11 25.33 25.00 25.33 1,231,046 +0.10(+0.40%)
May 23, 2013 25.06 25.26 24.92 25.23 4,196,454 -0.06(-0.25%)
May 22, 2013 25.75 25.96 25.17 25.29 3,608,616 -0.40(-1.57%)
May 21, 2013 25.73 25.76 25.57 25.69 3,780,203 +0.00(+0.00%)
May 20, 2013 25.52 25.76 25.51 25.69 2,001,945 +0.15(+0.58%)
May 17, 2013 25.26 25.58 25.26 25.55 1,518,332 +0.33(+1.32%)
May 16, 2013 25.16 25.41 25.16 25.21 1,210,213 -0.07(-0.28%)
May 15, 2013 25.11 25.37 25.05 25.28 1,529,228 +0.46(+1.84%)
May 13, 2013 24.73 24.92 24.66 24.83 3,156,989 +0.05(+0.22%)
May 10, 2013 24.69 24.79 24.63 24.77 679,662 +0.08(+0.31%)
May 09, 2013 24.73 24.83 24.64 24.69 548,830 -0.12(-0.50%)
May 08, 2013 24.79 24.86 24.65 24.82 1,327,024 +0.01(+0.03%)
May 07, 2013 24.51 24.83 24.49 24.81 5,335,905 +0.35(+1.43%)
May 06, 2013 24.14 24.49 24.12 24.46 3,897,753 +0.32(+1.32%)
May 03, 2013 24.11 24.33 24.08 24.14 1,649,303 +0.28(+1.17%)
May 02, 2013 23.61 23.94 23.61 23.87 1,930,164 +0.29(+1.22%)
May 01, 2013 24.02 24.02 23.56 23.58 1,488,674 -0.49(-2.03%)
Apr 30, 2013 24.05 24.08 23.85 24.07 1,301,290 +0.03(+0.13%)
Apr 29, 2013 23.91 24.06 23.91 24.04 1,636,128 +0.16(+0.68%)
Apr 26, 2013 24.01 24.03 23.73 23.87 1,032,889 -0.16(-0.65%)
Apr 25, 2013 24.04 24.16 23.98 24.03 1,350,632 +0.05(+0.23%)
Apr 24, 2013 23.77 23.99 23.72 23.97 1,036,177 +0.18(+0.75%)
Apr 23, 2013 23.45 23.80 23.40 23.80 1,605,863 +0.38(+1.62%)
Apr 22, 2013 23.51 23.51 23.17 23.42 3,720,984 -0.05(-0.23%)
Apr 19, 2013 23.20 23.64 23.09 23.47 2,306,062 +0.29(+1.24%)
Apr 18, 2013 23.29 23.48 23.04 23.18 2,577,630 -0.14(-0.60%)
Apr 17, 2013 23.63 24.03 23.13 23.32 2,110,861 -0.36(-1.54%)
Apr 16, 2013 23.56 23.71 23.45 23.69 1,658,192 +0.29(+1.23%)
Apr 15, 2013 24.13 24.13 23.40 23.40 2,044,132 -0.79(-3.27%)
Apr 12, 2013 24.25 24.34 24.09 24.19 1,998,254 -0.17(-0.70%)
Apr 11, 2013 24.49 24.50 24.31 24.36 3,273,374 -0.12(-0.51%)
Apr 10, 2013 24.21 24.51 24.14 24.49 2,915,380 +0.38(+1.58%)
Apr 09, 2013 24.14 24.25 24.01 24.11 1,669,041 -0.05(-0.19%)
Apr 08, 2013 23.94 24.18 23.76 24.15 2,621,873 +0.15(+0.61%)
Apr 05, 2013 23.40 24.00 23.40 24.00 2,022,968 +0.03(+0.13%)
Apr 04, 2013 23.83 24.00 23.75 23.97 1,776,460 +0.19(+0.78%)
Apr 03, 2013 24.18 24.18 23.75 23.79 2,290,362 -0.36(-1.48%)
Apr 02, 2013 24.45 24.45 24.11 24.14 1,567,450 -0.19(-0.80%)
Apr 01, 2013 24.66 24.66 24.21 24.34 1,784,447 -0.30(-1.23%)
Mar 28, 2013 24.69 24.70 24.58 24.64 974,085 -0.05(-0.19%)
Mar 27, 2013 24.63 24.69 24.41 24.69 2,161,766 -0.05(-0.19%)
Mar 26, 2013 24.65 24.76 24.60 24.73 735,270 +0.09(+0.38%)
Mar 25, 2013 24.69 24.73 24.51 24.64 2,681,044 +0.05(+0.19%)
Mar 22, 2013 24.56 24.68 24.52 24.59 1,456,169 +0.04(+0.16%)
Mar 21, 2013 24.53 24.67 23.59 24.56 1,946,168 -0.16(-0.66%)
Mar 20, 2013 24.68 24.74 24.61 24.72 1,627,431 +0.19(+0.76%)
Mar 19, 2013 24.54 24.58 24.38 24.53 2,438,819 +0.09(+0.38%)
Mar 18, 2013 24.45 24.54 24.30 24.44 2,157,916 -0.25(-1.00%)
Mar 15, 2013 24.56 24.69 24.48 24.69 1,992,255 +0.12(+0.50%)
Mar 14, 2013 24.41 24.57 24.36 24.56 1,786,149 +0.25(+1.02%)
Mar 13, 2013 24.19 24.36 24.16 24.32 1,146,375 +0.12(+0.48%)
Mar 12, 2013 24.25 24.31 24.13 24.20 2,434,150 -0.05(-0.22%)
Mar 11, 2013 24.26 24.32 24.11 24.25 2,072,869 +0.09(+0.38%)
Mar 08, 2013 24.26 24.34 24.05 24.16 3,767,345 +0.04(+0.16%)
Mar 07, 2013 23.96 24.13 23.88 24.12 2,444,686 +0.26(+1.10%)
Mar 06, 2013 23.93 23.93 23.80 23.86 1,144,515 +0.07(+0.29%)
Mar 05, 2013 23.71 23.93 23.68 23.79 5,522,840 +0.15(+0.62%)
Mar 04, 2013 23.46 23.66 23.39 23.64 1,710,315 +0.15(+0.63%)
Mar 01, 2013 23.34 23.54 23.13 23.50 1,509,679 +0.03(+0.13%)
Feb 28, 2013 23.38 23.62 23.34 23.47 1,183,547 +0.05(+0.23%)
Feb 27, 2013 23.14 23.49 23.13 23.41 1,176,349 +0.22(+0.93%)
Feb 26, 2013 23.10 23.26 22.93 23.20 4,021,576 -0.39(-1.67%)
Feb 22, 2013 23.46 23.60 23.44 23.59 1,239,179 +0.28(+1.19%)
Feb 21, 2013 23.50 23.64 23.24 23.31 5,611,278 -0.23(-0.98%)
Feb 20, 2013 23.84 23.93 23.54 23.54 2,653,922 -0.28(-1.17%)
Feb 19, 2013 23.76 23.88 23.74 23.82 4,779,789 +0.12(+0.49%)
Feb 15, 2013 23.75 23.78 23.67 23.71 986,557 -0.02(-0.10%)
Feb 14, 2013 23.71 23.81 23.71 23.73 1,250,772 -0.05(-0.23%)
Feb 13, 2013 23.80 23.85 23.66 23.78 2,004,651 +0.02(+0.06%)
Feb 12, 2013 23.65 23.80 23.58 23.77 3,161,412 +0.18(+0.75%)
Feb 11, 2013 23.52 23.63 23.43 23.59 2,993,679 +0.05(+0.20%)
Feb 08, 2013 23.51 23.57 23.47 23.54 946,883 +0.07(+0.30%)
Feb 07, 2013 23.47 23.51 23.29 23.47 1,533,603 +0.02(+0.07%)
Feb 06, 2013 23.33 23.46 23.21 23.46 1,395,953 +0.37(+1.61%)
Feb 04, 2013 23.26 23.33 23.06 23.09 3,886,779 -0.29(-1.22%)
Feb 01, 2013 23.21 23.42 23.10 23.37 1,699,498 +0.32(+1.41%)
Jan 31, 2013 22.96 23.13 22.88 23.05 1,739,239 +0.04(+0.17%)
Jan 30, 2013 23.02 23.10 22.90 23.01 2,112,432 -0.02(-0.10%)
Jan 29, 2013 22.95 23.11 22.95 23.03 1,163,906 +0.05(+0.24%)
Jan 28, 2013 22.99 23.29 22.81 22.98 1,249,030 +0.02(+0.10%)
Jan 25, 2013 22.89 23.04 22.81 22.96 2,145,653 +0.03(+0.14%)
Jan 24, 2013 22.96 23.03 22.84 22.93 2,527,824 -0.01(-0.03%)
Jan 23, 2013 23.10 23.10 22.89 22.93 2,011,585 -0.18(-0.77%)
Jan 22, 2013 22.84 23.11 22.84 23.11 3,045,134 +0.25(+1.08%)
Jan 18, 2013 22.95 23.02 22.73 22.86 3,015,478 -0.08(-0.37%)
Jan 17, 2013 22.76 22.99 22.73 22.95 8,694,135 +0.29(+1.30%)
Jan 16, 2013 22.52 22.72 22.42 22.66 4,405,378 +0.10(+0.45%)
Jan 15, 2013 22.35 22.59 22.34 22.56 1,049,448 +0.12(+0.55%)
Jan 14, 2013 22.34 22.52 22.22 22.43 1,303,717 +0.08(+0.35%)
Jan 11, 2013 22.52 22.62 22.12 22.35 6,908,417 -0.22(-0.99%)
Jan 10, 2013 22.67 22.67 22.47 22.58 3,285,036 +0.12(+0.55%)
Jan 09, 2013 22.59 22.69 22.42 22.45 2,049,731 -0.11(-0.48%)
Jan 08, 2013 22.62 22.70 22.45 22.56 956,325 -0.09(-0.41%)
Jan 07, 2013 22.78 22.79 22.55 22.66 1,541,350 -0.14(-0.61%)
Jan 04, 2013 22.55 22.83 22.51 22.79 2,128,113 +0.26(+1.17%)
Jan 03, 2013 22.41 22.56 22.33 22.53 9,311,990 +0.12(+0.52%)
Jan 02, 2013 22.11 22.44 21.61 22.42 5,541,441 +0.80(+3.72%)
Dec 31, 2012 21.37 21.61 21.31 21.61 2,055,338 +0.21(+0.98%)
Dec 28, 2012 21.37 21.57 21.32 21.40 1,644,033 -0.11(-0.50%)
Dec 27, 2012 21.64 21.68 21.21 21.51 5,244,030 -0.11(-0.50%)
Dec 26, 2012 21.70 21.77 21.54 21.62 580,728 -0.05(-0.21%)
Dec 24, 2012 21.71 21.79 21.61 21.67 400,666 -0.12(-0.53%)
Dec 21, 2012 21.57 21.87 21.57 21.78 1,414,652 -0.19(-0.88%)
Dec 20, 2012 21.85 22.00 21.78 21.98 3,278,399 +0.13(+0.60%)
Dec 19, 2012 21.85 21.96 21.69 21.85 2,231,684 +0.03(+0.14%)
Dec 18, 2012 21.55 21.83 21.49 21.82 2,155,865 +0.34(+1.61%)
Dec 17, 2012 21.12 21.47 21.06 21.47 2,807,904 +0.48(+2.26%)
Dec 14, 2012 21.06 21.13 20.98 21.00 1,993,784 -0.14(-0.65%)
Dec 13, 2012 21.29 21.33 21.07 21.13 1,599,446 -0.17(-0.79%)
Dec 12, 2012 21.32 21.49 21.26 21.30 2,358,557 +0.00(+0.00%)
Dec 11, 2012 21.23 21.34 21.18 21.30 2,312,148 +0.19(+0.91%)
Dec 10, 2012 21.06 21.23 21.00 21.11 916,318 +0.04(+0.18%)
Dec 07, 2012 21.18 21.18 20.98 21.07 1,245,475 +0.01(+0.04%)
Dec 06, 2012 21.08 21.15 21.01 21.06 871,929 -0.01(-0.04%)
Dec 05, 2012 20.99 21.20 20.92 21.07 1,521,944 +0.09(+0.44%)
Dec 04, 2012 21.10 21.15 20.83 20.98 2,412,598 -0.16(-0.76%)
Nov 30, 2012 21.21 21.25 21.08 21.14 1,091,713 -0.05(-0.22%)
Nov 29, 2012 21.21 21.31 21.11 21.19 1,830,632 +0.12(+0.58%)
Nov 28, 2012 21.09 21.09 20.71 21.06 2,003,568 +0.00(+0.00%)
Nov 27, 2012 21.25 21.28 21.05 21.06 1,993,961 -0.21(-0.97%)
Nov 26, 2012 21.23 21.27 21.13 21.27 3,612,494 -0.08(-0.39%)
Nov 23, 2012 20.90 21.36 20.81 21.36 3,906,002 +0.54(+2.61%)
Nov 21, 2012 20.88 20.91 20.69 20.81 1,980,546 -0.05(-0.22%)
Nov 20, 2012 20.57 20.93 20.57 20.86 2,861,341 +0.17(+0.82%)
Nov 19, 2012 20.63 20.72 20.56 20.69 3,828,724 +0.37(+1.82%)
Nov 16, 2012 20.11 20.34 19.98 20.32 2,619,138 +0.20(+0.98%)
Nov 15, 2012 20.07 20.27 20.01 20.12 3,328,034 -0.02(-0.11%)
Nov 14, 2012 20.56 20.56 20.11 20.14 2,939,841 -0.32(-1.57%)
Nov 13, 2012 20.61 20.84 20.47 20.47 4,408,457 -0.33(-1.58%)
Nov 12, 2012 20.76 20.85 20.68 20.80 869,915 +0.04(+0.18%)
Nov 09, 2012 20.57 20.93 20.56 20.76 3,320,080 +0.09(+0.44%)
Nov 08, 2012 21.00 21.10 20.66 20.67 3,351,816 -0.22(-1.06%)
Nov 07, 2012 21.60 21.61 20.88 20.89 6,987,248 -0.83(-3.82%)
Nov 06, 2012 21.49 21.77 21.39 21.72 1,427,257 +0.32(+1.51%)
Nov 05, 2012 21.35 21.46 21.08 21.39 3,973,628 -0.01(-0.04%)
Nov 02, 2012 21.69 21.77 21.40 21.40 2,615,433 -0.29(-1.34%)
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.