Skip to main content

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

47.08 +0.15 (+0.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 21.46 21.75 21.37 21.69 2,796,508 +0.28(+1.29%)
Oct 31, 2012 21.52 21.52 21.16 21.42 1,597,063 +0.04(+0.18%)
Oct 26, 2012 21.50 21.38 21.38 21.38 3,528,495 -0.23(-1.06%)
Oct 25, 2012 21.62 21.65 21.29 21.61 2,397,599 +0.24(+1.11%)
Oct 24, 2012 21.47 21.49 21.31 21.37 1,464,708 +0.02(+0.11%)
Oct 23, 2012 21.32 21.38 21.08 21.35 4,050,709 -0.08(-0.36%)
Oct 19, 2012 21.46 21.54 21.32 21.42 2,486,694 -0.14(-0.64%)
Oct 18, 2012 21.62 21.71 21.55 21.56 1,775,062 -0.07(-0.32%)
Oct 17, 2012 21.38 21.65 21.38 21.63 3,984,135 +0.35(+1.66%)
Oct 16, 2012 21.76 21.76 21.26 21.28 11,401,179 -0.37(-1.70%)
Oct 15, 2012 21.69 21.79 21.54 21.65 7,092,555 +0.06(+0.28%)
Oct 12, 2012 22.15 22.15 21.58 21.59 6,826,776 -0.70(-3.13%)
Oct 11, 2012 22.31 22.38 22.22 22.28 1,888,127 +0.19(+0.87%)
Oct 10, 2012 22.11 22.21 21.98 22.09 3,261,430 +0.03(+0.14%)
Oct 09, 2012 22.28 22.31 22.02 22.06 2,043,715 -0.21(-0.93%)
Oct 08, 2012 22.29 22.35 22.19 22.27 981,657 -0.11(-0.51%)
Oct 05, 2012 22.42 22.61 22.31 22.38 933,273 +0.08(+0.38%)
Oct 04, 2012 22.15 22.34 22.08 22.30 1,530,408 +0.25(+1.11%)
Oct 03, 2012 22.05 22.18 21.88 22.05 951,967 +0.08(+0.38%)
Oct 02, 2012 21.98 22.07 21.89 21.97 1,013,921 +0.05(+0.25%)
Oct 01, 2012 22.04 22.16 21.83 21.92 1,302,514 -0.04(-0.17%)
Sep 28, 2012 22.03 22.06 21.87 21.95 767,139 -0.13(-0.59%)
Sep 27, 2012 22.01 22.21 21.90 22.08 1,948,023 +0.17(+0.77%)
Sep 26, 2012 21.98 22.22 21.88 21.92 1,829,250 -0.15(-0.69%)
Sep 25, 2012 22.44 22.54 22.07 22.07 4,851,204 -0.30(-1.34%)
Sep 24, 2012 22.21 22.50 22.13 22.37 2,357,404 +0.07(+0.31%)
Sep 21, 2012 22.53 22.55 22.28 22.30 1,545,695 -0.04(-0.17%)
Sep 20, 2012 22.37 22.40 22.14 22.34 2,392,840 -0.15(-0.68%)
Sep 19, 2012 22.50 22.62 22.43 22.49 1,932,383 +0.03(+0.14%)
Sep 18, 2012 22.40 22.57 22.36 22.46 1,942,258 -0.01(-0.03%)
Sep 17, 2012 22.81 22.81 22.41 22.47 2,479,400 -0.40(-1.74%)
Sep 14, 2012 22.60 22.96 22.47 22.86 4,685,808 +0.45(+2.01%)
Sep 13, 2012 22.16 22.56 21.94 22.41 4,216,047 +0.27(+1.21%)
Sep 12, 2012 22.08 22.21 22.05 22.14 2,381,814 +0.18(+0.80%)
Sep 11, 2012 21.95 22.14 21.92 21.97 1,369,079 +0.06(+0.28%)
Sep 10, 2012 22.07 22.11 21.90 21.91 788,133 -0.15(-0.66%)
Sep 07, 2012 21.95 22.17 21.82 22.05 3,173,113 +0.21(+0.94%)
Sep 06, 2012 21.52 21.94 21.52 21.85 3,560,190 +0.47(+2.18%)
Sep 05, 2012 21.37 21.43 21.22 21.38 4,218,039 -0.06(-0.28%)
Sep 04, 2012 21.18 21.52 21.06 21.44 1,118,131 +0.23(+1.08%)
Aug 31, 2012 21.32 21.35 21.09 21.21 657,991 +0.02(+0.07%)
Aug 30, 2012 21.25 21.26 21.11 21.20 591,693 -0.16(-0.75%)
Aug 29, 2012 21.18 21.43 21.16 21.36 1,842,047 +0.33(+1.56%)
Aug 27, 2012 21.07 21.17 20.95 21.03 571,575 +0.04(+0.18%)
Aug 24, 2012 20.86 21.08 20.84 20.99 835,947 +0.09(+0.44%)
Aug 23, 2012 21.12 21.12 20.86 20.90 2,189,155 -0.25(-1.19%)
Aug 22, 2012 21.27 21.38 21.08 21.15 1,695,590 -0.17(-0.79%)
Aug 21, 2012 21.36 21.63 21.25 21.32 1,538,701 +0.03(+0.14%)
Aug 20, 2012 21.21 21.34 21.18 21.29 1,879,335 +0.03(+0.14%)
Aug 17, 2012 21.14 21.26 21.05 21.26 416,513 +0.16(+0.76%)
Aug 16, 2012 21.01 21.14 20.89 21.10 718,722 +0.11(+0.55%)
Aug 15, 2012 20.82 21.01 20.81 20.98 593,906 +0.11(+0.55%)
Aug 14, 2012 20.91 21.01 20.80 20.87 1,287,673 +0.03(+0.15%)
Aug 13, 2012 20.82 20.85 20.60 20.84 857,769 +0.01(+0.04%)
Aug 10, 2012 20.84 20.95 20.72 20.83 693,978 -0.08(-0.36%)
Aug 09, 2012 20.92 21.01 20.86 20.91 840,354 -0.04(-0.18%)
Aug 08, 2012 20.84 21.05 20.66 20.95 1,242,899 +0.02(+0.11%)
Aug 07, 2012 20.85 21.14 20.83 20.92 1,852,403 +0.14(+0.66%)
Aug 06, 2012 20.89 20.98 20.77 20.79 1,032,197 -0.02(-0.11%)
Aug 03, 2012 20.59 20.88 20.36 20.81 1,991,071 +0.63(+3.10%)
Aug 02, 2012 20.28 20.36 20.02 20.18 2,829,708 -0.22(-1.08%)
Aug 01, 2012 20.64 20.71 20.37 20.40 1,183,776 -0.14(-0.67%)
Jul 31, 2012 20.57 20.72 20.54 20.54 3,859,250 -0.10(-0.48%)
Jul 30, 2012 20.71 20.82 20.61 20.64 1,799,522 -0.12(-0.59%)
Jul 27, 2012 20.50 20.88 20.34 20.76 1,889,303 +0.34(+1.64%)
Jul 26, 2012 20.60 20.63 20.34 20.43 2,360,870 +0.14(+0.71%)
Jul 25, 2012 20.37 20.44 20.25 20.28 644,270 -0.01(-0.04%)
Jul 24, 2012 20.45 20.45 20.09 20.29 2,267,805 -0.02(-0.11%)
Jul 23, 2012 20.24 20.37 20.18 20.31 1,605,230 -0.30(-1.44%)
Jul 20, 2012 20.72 20.78 20.59 20.61 989,663 -0.29(-1.39%)
Jul 19, 2012 21.22 21.27 20.83 20.90 2,827,003 -0.29(-1.37%)
Jul 18, 2012 21.34 21.41 21.13 21.19 3,417,874 -0.18(-0.82%)
Jul 17, 2012 21.23 21.39 20.98 21.37 4,428,973 +0.24(+1.12%)
Jul 16, 2012 21.19 21.27 21.05 21.13 1,535,554 -0.05(-0.22%)
Jul 13, 2012 20.79 21.24 20.75 21.18 1,869,319 +0.48(+2.32%)
Jul 12, 2012 20.66 20.76 20.53 20.69 2,277,879 -0.06(-0.29%)
Jul 11, 2012 20.63 20.82 20.59 20.76 707,474 +0.12(+0.59%)
Jul 10, 2012 20.92 21.01 20.51 20.63 3,339,655 -0.15(-0.73%)
Jul 09, 2012 20.87 20.93 20.63 20.79 1,476,707 -0.21(-0.98%)
Jul 06, 2012 20.86 21.04 20.81 20.99 731,090 -0.09(-0.43%)
Jul 05, 2012 21.20 21.21 21.06 21.08 1,227,618 -0.12(-0.58%)
Jul 03, 2012 21.11 21.23 21.03 21.21 2,106,187 +0.15(+0.69%)
Jul 02, 2012 20.86 21.08 20.74 21.06 2,189,505 +0.16(+0.77%)
Jun 29, 2012 20.83 21.04 20.76 20.90 2,153,652 +0.44(+2.16%)
Jun 28, 2012 20.13 20.46 20.02 20.46 2,089,775 +0.11(+0.56%)
Jun 27, 2012 20.06 20.40 19.95 20.34 3,321,897 +0.34(+1.72%)
Jun 26, 2012 19.90 20.16 19.76 20.00 1,541,805 +0.09(+0.46%)
Jun 25, 2012 19.88 19.99 19.79 19.91 1,027,379 -0.33(-1.62%)
Jun 22, 2012 20.10 20.34 19.98 20.24 2,466,546 +0.28(+1.42%)
Jun 21, 2012 20.46 20.58 19.91 19.95 1,962,706 -0.48(-2.35%)
Jun 20, 2012 20.41 20.53 20.21 20.43 3,055,498 +0.03(+0.15%)
Jun 19, 2012 20.12 20.50 20.11 20.40 2,123,679 +0.33(+1.63%)
Jun 18, 2012 20.00 20.21 19.89 20.08 1,284,667 -0.02(-0.08%)
Jun 15, 2012 19.87 20.15 19.77 20.09 3,873,799 +0.28(+1.42%)
Jun 14, 2012 19.58 19.89 19.58 19.81 2,744,125 +0.24(+1.24%)
Jun 13, 2012 19.58 19.93 19.48 19.57 1,857,237 -0.11(-0.58%)
Jun 12, 2012 19.44 19.68 19.30 19.68 3,016,081 +0.27(+1.37%)
Jun 11, 2012 20.01 20.06 19.41 19.42 3,094,335 -0.40(-1.99%)
Jun 08, 2012 19.51 19.87 19.30 19.81 3,677,378 +0.29(+1.48%)
Jun 07, 2012 19.70 19.76 19.48 19.52 3,890,000 +0.11(+0.59%)
Jun 06, 2012 19.18 19.42 19.05 19.41 3,925,564 +0.41(+2.16%)
Jun 05, 2012 18.91 19.22 18.85 19.00 5,826,217 +0.05(+0.24%)
Jun 04, 2012 19.48 19.48 18.88 18.95 5,678,499 -0.33(-1.73%)
Jun 01, 2012 19.83 19.86 19.28 19.29 5,625,482 -0.95(-4.69%)
May 31, 2012 20.09 20.39 19.89 20.24 3,539,593 +0.09(+0.45%)
May 30, 2012 20.32 20.37 20.08 20.15 1,671,523 -0.43(-2.11%)
May 29, 2012 20.58 20.60 20.32 20.58 2,641,698 +0.18(+0.89%)
May 25, 2012 20.42 20.53 20.30 20.40 1,590,838 -0.03(-0.15%)
May 24, 2012 20.37 20.46 20.11 20.43 3,320,349 +0.17(+0.83%)
May 23, 2012 19.97 20.34 19.85 20.26 3,691,824 +0.05(+0.26%)
May 22, 2012 20.09 20.42 20.03 20.21 7,235,977 +0.14(+0.68%)
May 21, 2012 19.99 20.25 19.85 20.07 4,850,097 +0.17(+0.88%)
May 18, 2012 20.11 20.24 19.82 19.89 4,383,020 -0.19(-0.95%)
May 17, 2012 20.44 20.46 20.06 20.08 5,340,023 -0.33(-1.60%)
May 16, 2012 20.71 20.82 20.39 20.41 2,866,624 -0.15(-0.74%)
May 15, 2012 20.72 20.90 20.50 20.56 2,367,571 -0.15(-0.73%)
May 14, 2012 20.82 20.92 20.68 20.72 1,906,973 -0.35(-1.66%)
May 11, 2012 20.94 21.25 20.82 21.06 3,770,498 -0.08(-0.36%)
May 10, 2012 21.09 21.25 21.03 21.14 3,920,523 +0.25(+1.20%)
May 09, 2012 20.85 20.98 20.64 20.89 4,267,732 -0.25(-1.19%)
May 08, 2012 21.02 21.18 20.89 21.14 4,250,258 +0.02(+0.07%)
May 07, 2012 20.81 21.24 20.81 21.13 2,685,135 +0.19(+0.91%)
May 04, 2012 21.11 21.18 20.77 20.94 4,048,907 -0.30(-1.40%)
May 03, 2012 21.37 21.48 21.13 21.23 2,579,402 -0.15(-0.71%)
May 02, 2012 21.32 21.46 21.12 21.38 3,213,018 -0.03(-0.14%)
May 01, 2012 21.38 21.72 21.34 21.41 2,293,474 +0.08(+0.39%)
Apr 30, 2012 21.64 21.64 21.24 21.33 2,447,456 -0.36(-1.65%)
Apr 27, 2012 21.57 21.70 21.35 21.69 2,005,694 +0.16(+0.74%)
Apr 26, 2012 21.40 21.60 21.32 21.53 2,695,886 +0.12(+0.57%)
Apr 25, 2012 21.30 21.54 21.22 21.41 4,109,719 +0.29(+1.37%)
Apr 24, 2012 20.87 21.19 20.87 21.12 3,163,638 +0.28(+1.35%)
Apr 23, 2012 20.72 20.91 20.65 20.84 3,015,535 -0.19(-0.90%)
Apr 20, 2012 21.01 21.23 20.95 21.03 2,586,993 +0.13(+0.62%)
Apr 19, 2012 21.04 21.17 20.72 20.90 5,525,826 -0.08(-0.36%)
Apr 18, 2012 21.14 21.23 20.90 20.97 3,554,487 -0.26(-1.22%)
Apr 17, 2012 21.00 21.40 21.00 21.23 4,080,263 +0.43(+2.05%)
Apr 16, 2012 20.78 20.93 20.52 20.81 3,238,055 +0.22(+1.07%)
Apr 13, 2012 21.13 21.13 20.56 20.59 6,755,680 -0.60(-2.83%)
Apr 12, 2012 20.97 21.25 20.95 21.19 4,818,103 +0.27(+1.27%)
Apr 11, 2012 20.79 20.94 20.69 20.92 3,572,146 +0.40(+1.92%)
Apr 10, 2012 20.93 20.96 20.46 20.53 4,790,683 -0.41(-1.96%)
Apr 09, 2012 20.94 21.05 20.81 20.94 6,651,983 -0.36(-1.68%)
Apr 05, 2012 21.32 21.44 21.20 21.29 2,105,521 -0.13(-0.62%)
Apr 04, 2012 21.55 21.66 21.26 21.43 7,199,465 -0.39(-1.79%)
Apr 03, 2012 21.76 21.83 21.53 21.82 4,658,126 +0.03(+0.14%)
Apr 02, 2012 21.63 21.85 21.40 21.79 2,842,452 +0.15(+0.70%)
Mar 30, 2012 21.87 21.87 21.51 21.63 2,719,947 -0.09(-0.42%)
Mar 29, 2012 21.79 21.82 21.38 21.73 4,476,951 -0.20(-0.90%)
Mar 28, 2012 21.73 22.00 21.64 21.92 2,659,950 +0.18(+0.84%)
Mar 27, 2012 21.95 21.98 21.74 21.74 3,182,897 -0.18(-0.83%)
Mar 26, 2012 21.85 22.01 21.68 21.92 2,395,818 +0.31(+1.44%)
Mar 23, 2012 21.47 21.63 21.28 21.61 3,398,929 +0.09(+0.42%)
Mar 22, 2012 21.70 21.71 21.35 21.52 3,418,569 -0.39(-1.77%)
Mar 21, 2012 22.07 22.09 21.79 21.91 2,306,824 -0.09(-0.41%)
Mar 20, 2012 21.92 22.13 21.79 22.00 4,298,253 -0.11(-0.52%)
Mar 19, 2012 21.89 22.31 21.63 22.11 4,276,800 +0.21(+0.94%)
Mar 16, 2012 21.98 22.11 21.68 21.91 4,226,042 +0.07(+0.34%)
Mar 15, 2012 21.46 21.93 21.30 21.83 5,464,059 +0.42(+1.98%)
Mar 14, 2012 21.39 21.58 21.11 21.41 6,659,318 +0.12(+0.57%)
Mar 13, 2012 20.65 21.31 20.60 21.29 4,481,407 +0.80(+3.88%)
Mar 12, 2012 20.52 20.61 20.37 20.49 1,854,537 -0.09(-0.44%)
Mar 09, 2012 20.25 20.69 20.23 20.59 2,967,658 +0.33(+1.61%)
Mar 08, 2012 20.07 20.27 19.96 20.26 2,450,836 +0.30(+1.48%)
Mar 07, 2012 19.79 20.03 19.68 19.96 3,416,026 +0.32(+1.62%)
Mar 06, 2012 19.91 19.93 19.59 19.65 9,512,438 -0.50(-2.48%)
Mar 05, 2012 20.12 20.29 19.99 20.15 3,376,267 -0.05(-0.26%)
Mar 02, 2012 20.42 20.54 20.11 20.20 2,215,457 -0.25(-1.22%)
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.