Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

51.95 -0.41 (-0.79%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.37 30.78 29.24 29.54 514,510 -1.12(-3.65%)
Mar 30, 2020 30.54 30.81 29.52 30.66 478,372 +0.20(+0.67%)
Mar 27, 2020 30.02 31.48 29.63 30.46 409,606 -1.07(-3.38%)
Mar 26, 2020 29.63 31.75 29.38 31.53 693,874 +2.30(+7.87%)
Mar 25, 2020 29.00 30.40 27.57 29.23 1,008,064 +0.67(+2.36%)
Mar 24, 2020 26.97 28.61 26.71 28.55 1,006,715 +3.15(+12.41%)
Mar 23, 2020 27.05 27.17 25.01 25.40 811,688 -1.86(-6.83%)
Mar 20, 2020 28.73 28.98 26.97 27.26 2,747,280 -1.22(-4.28%)
Mar 19, 2020 26.85 29.08 25.75 28.48 413,133 +1.01(+3.68%)
Mar 18, 2020 28.34 28.53 26.39 27.47 358,172 -2.52(-8.39%)
Mar 17, 2020 29.00 30.42 27.40 29.99 3,085,304 +1.81(+6.43%)
Mar 16, 2020 27.96 30.61 27.69 28.18 392,264 -5.33(-15.91%)
Mar 13, 2020 31.68 33.51 30.50 33.51 1,053,493 +4.33(+14.84%)
Mar 12, 2020 29.95 32.10 28.96 29.18 539,615 -3.44(-10.55%)
Mar 11, 2020 33.61 34.12 32.16 32.62 1,242,985 -2.28(-6.54%)
Mar 10, 2020 34.24 34.94 32.58 34.90 466,284 +2.42(+7.46%)
Mar 09, 2020 34.03 34.65 32.15 32.48 1,431,419 -5.26(-13.94%)
Mar 06, 2020 37.64 38.62 37.02 37.74 1,322,607 -1.79(-4.52%)
Mar 05, 2020 40.57 40.57 39.08 39.53 263,927 -2.35(-5.62%)
Mar 04, 2020 41.64 41.98 40.45 41.88 307,474 +0.96(+2.34%)
Mar 03, 2020 42.95 43.32 40.57 40.92 800,869 -2.06(-4.80%)
Mar 02, 2020 41.26 42.98 40.41 42.98 375,976 +2.03(+4.96%)
Feb 28, 2020 40.61 41.43 40.15 40.95 338,344 -1.32(-3.11%)
Feb 27, 2020 43.06 43.97 42.24 42.27 356,649 -1.80(-4.09%)
Feb 26, 2020 44.97 45.41 44.06 44.07 629,300 -0.62(-1.38%)
Feb 25, 2020 46.97 46.99 44.51 44.69 2,403,036 -2.11(-4.50%)
Feb 24, 2020 46.97 47.21 46.57 46.80 384,745 -1.71(-3.52%)
Feb 21, 2020 48.81 48.88 48.19 48.51 1,933,739 -0.59(-1.21%)
Feb 20, 2020 48.74 49.39 48.74 49.10 126,201 +0.20(+0.41%)
Feb 19, 2020 48.60 49.03 48.54 48.90 84,388 +0.46(+0.95%)
Feb 18, 2020 48.83 49.04 48.08 48.44 184,311 -0.64(-1.30%)
Feb 14, 2020 49.18 49.25 48.86 49.07 202,868 -0.15(-0.30%)
Feb 13, 2020 48.96 49.28 48.90 49.22 208,617 +0.02(+0.04%)
Feb 12, 2020 49.45 49.78 49.14 49.20 115,453 +0.08(+0.16%)
Feb 11, 2020 48.96 49.38 48.96 49.12 132,498 +0.36(+0.73%)
Feb 10, 2020 48.64 48.78 48.46 48.77 120,115 -0.06(-0.12%)
Feb 07, 2020 48.80 48.94 48.55 48.83 223,419 -0.24(-0.48%)
Feb 06, 2020 49.60 49.75 49.06 49.06 108,813 -0.27(-0.55%)
Feb 05, 2020 48.81 49.42 48.81 49.33 143,972 +1.18(+2.46%)
Feb 04, 2020 48.14 48.53 48.14 48.15 1,918,650 +0.72(+1.52%)
Feb 03, 2020 47.28 47.90 47.28 47.43 272,121 +0.45(+0.96%)
Jan 31, 2020 47.64 47.64 46.78 46.97 182,088 -1.04(-2.16%)
Jan 30, 2020 47.17 48.04 46.86 48.01 411,219 +0.51(+1.08%)
Jan 29, 2020 48.01 48.18 47.42 47.50 417,852 -0.39(-0.82%)
Jan 28, 2020 47.69 48.22 47.57 47.89 77,111 +0.53(+1.12%)
Jan 27, 2020 47.11 47.71 47.11 47.36 235,607 -0.88(-1.82%)
Jan 24, 2020 49.21 49.21 47.91 48.24 984,607 -0.95(-1.93%)
Jan 23, 2020 49.04 49.32 48.55 49.19 160,103 -0.08(-0.16%)
Jan 22, 2020 49.26 49.35 49.10 49.26 121,399 +0.06(+0.12%)
Jan 21, 2020 49.41 49.66 49.17 49.20 73,017 -0.48(-0.96%)
Jan 17, 2020 49.83 49.87 49.52 49.68 111,020 +0.18(+0.37%)
Jan 16, 2020 49.39 49.55 49.15 49.50 245,894 +0.21(+0.42%)
Jan 15, 2020 49.73 49.73 49.10 49.29 178,578 -0.88(-1.75%)
Jan 14, 2020 50.19 50.54 50.00 50.17 153,672 +0.08(+0.16%)
Jan 13, 2020 50.01 50.09 49.63 50.09 109,781 +0.29(+0.58%)
Jan 10, 2020 50.40 50.40 49.72 49.80 76,003 -0.51(-1.00%)
Jan 09, 2020 50.44 50.53 50.19 50.31 154,898 +0.24(+0.47%)
Jan 08, 2020 49.78 50.33 49.78 50.07 256,632 +0.29(+0.58%)
Jan 07, 2020 49.96 50.07 49.66 49.79 577,671 -0.30(-0.61%)
Jan 06, 2020 49.87 50.13 49.76 50.09 178,519 -0.33(-0.66%)
Jan 03, 2020 50.35 50.63 50.08 50.42 135,130 -0.65(-1.28%)
Jan 02, 2020 50.90 51.10 50.61 51.08 122,815 +0.36(+0.70%)
Dec 31, 2019 50.55 50.79 50.53 50.72 88,403 +0.04(+0.09%)
Dec 30, 2019 51.01 51.09 50.57 50.68 213,196 -0.08(-0.15%)
Dec 27, 2019 51.05 51.08 50.72 50.75 35,590 -0.19(-0.38%)
Dec 26, 2019 50.72 50.99 50.71 50.95 53,600 +0.29(+0.57%)
Dec 24, 2019 50.61 50.68 50.51 50.66 29,506 +0.09(+0.17%)
Dec 23, 2019 50.75 50.75 50.48 50.57 175,104 -0.01(-0.02%)
Dec 20, 2019 50.79 51.00 50.50 50.58 214,505 -0.03(-0.05%)
Dec 19, 2019 50.79 50.90 50.53 50.61 81,762 -0.17(-0.34%)
Dec 18, 2019 51.06 51.08 50.76 50.78 168,631 -0.20(-0.39%)
Dec 17, 2019 50.65 51.12 50.61 50.98 173,528 +0.41(+0.80%)
Dec 16, 2019 50.90 51.05 50.57 50.57 228,928 +0.17(+0.34%)
Dec 13, 2019 50.77 51.12 50.21 50.40 124,839 -0.47(-0.92%)
Dec 12, 2019 49.49 51.00 49.46 50.86 346,223 +1.43(+2.88%)
Dec 11, 2019 49.67 49.86 49.41 49.44 296,441 -0.22(-0.44%)
Dec 10, 2019 49.45 49.82 49.34 49.66 69,433 +0.07(+0.14%)
Dec 09, 2019 49.54 49.74 49.45 49.59 73,901 +0.02(+0.03%)
Dec 06, 2019 49.59 49.74 49.51 49.57 228,158 +0.71(+1.45%)
Dec 05, 2019 48.84 48.95 48.64 48.86 279,331 +0.29(+0.61%)
Dec 04, 2019 48.26 48.77 48.12 48.57 211,327 +0.52(+1.08%)
Dec 03, 2019 48.12 48.12 47.65 48.05 338,021 -0.74(-1.52%)
Dec 02, 2019 49.22 49.45 48.76 48.79 400,423 -0.26(-0.53%)
Nov 29, 2019 49.08 49.25 48.95 49.05 23,024 -0.14(-0.28%)
Nov 27, 2019 49.01 49.25 48.95 49.19 185,465 +0.32(+0.65%)
Nov 26, 2019 49.04 49.14 48.70 48.87 318,630 -0.26(-0.53%)
Nov 25, 2019 48.92 49.27 48.84 49.13 253,878 +0.34(+0.69%)
Nov 22, 2019 48.46 48.92 48.46 48.79 213,811 +0.48(+0.99%)
Nov 21, 2019 48.44 48.55 48.10 48.31 326,399 +0.05(+0.10%)
Nov 20, 2019 48.31 48.47 47.93 48.26 246,356 -0.28(-0.59%)
Nov 19, 2019 48.63 48.77 48.37 48.55 156,166 +0.08(+0.17%)
Nov 18, 2019 48.38 48.54 48.21 48.47 288,098 +0.07(+0.13%)
Nov 15, 2019 48.39 48.44 48.18 48.40 129,929 +0.27(+0.56%)
Nov 14, 2019 48.00 48.19 47.90 48.13 116,188 -0.07(-0.14%)
Nov 13, 2019 48.28 48.45 47.94 48.20 169,726 -0.52(-1.06%)
Nov 12, 2019 48.72 48.97 48.56 48.72 85,846 -0.04(-0.09%)
Nov 11, 2019 48.72 48.92 48.61 48.76 91,341 -0.21(-0.42%)
Nov 08, 2019 48.80 49.04 48.57 48.97 134,442 +0.01(+0.02%)
Nov 07, 2019 48.86 49.36 48.85 48.96 225,973 +0.48(+0.98%)
Nov 06, 2019 48.46 48.60 48.19 48.49 171,837 +0.01(+0.02%)
Nov 05, 2019 48.25 48.76 48.25 48.48 317,114 +0.41(+0.84%)
Nov 04, 2019 47.58 48.13 47.58 48.07 138,824 +0.90(+1.91%)
Nov 01, 2019 46.72 47.19 46.67 47.17 112,459 +0.93(+2.02%)
Oct 31, 2019 46.48 46.52 45.80 46.24 151,550 -0.45(-0.96%)
Oct 30, 2019 47.06 47.06 46.47 46.69 309,817 -0.45(-0.95%)
Oct 29, 2019 46.93 47.37 46.89 47.14 144,344 +0.07(+0.15%)
Oct 28, 2019 46.89 47.23 46.89 47.07 246,047 +0.42(+0.91%)
Oct 25, 2019 46.04 46.79 46.04 46.65 219,596 +0.51(+1.11%)
Oct 24, 2019 46.40 46.40 45.90 46.14 221,864 -0.21(-0.45%)
Oct 23, 2019 46.02 46.34 46.01 46.34 212,250 +0.21(+0.45%)
Oct 22, 2019 45.83 46.50 45.45 46.14 367,483 +0.30(+0.66%)
Oct 21, 2019 45.44 45.88 45.38 45.83 263,411 +0.87(+1.94%)
Oct 18, 2019 44.49 45.16 44.49 44.96 219,133 +0.37(+0.83%)
Oct 17, 2019 44.90 44.99 44.40 44.59 134,464 -0.05(-0.12%)
Oct 16, 2019 45.07 45.20 44.59 44.64 149,001 -0.14(-0.31%)
Oct 15, 2019 44.16 45.08 44.02 44.78 259,882 +0.86(+1.95%)
Oct 14, 2019 43.62 44.05 43.60 43.92 97,054 +0.05(+0.12%)
Oct 11, 2019 43.83 44.44 43.83 43.87 415,127 +0.78(+1.81%)
Oct 10, 2019 42.59 43.40 42.59 43.09 258,033 +0.60(+1.40%)
Oct 09, 2019 42.45 42.66 42.26 42.50 222,395 +0.35(+0.84%)
Oct 08, 2019 42.62 42.62 42.10 42.14 410,323 -1.06(-2.46%)
Oct 07, 2019 43.17 43.60 43.09 43.21 193,654 -0.10(-0.22%)
Oct 04, 2019 42.71 43.33 42.52 43.30 287,974 +0.68(+1.60%)
Oct 03, 2019 42.38 42.62 41.63 42.62 1,570,508 +0.13(+0.31%)
Oct 02, 2019 43.08 43.08 42.35 42.49 496,537 -0.90(-2.07%)
Oct 01, 2019 44.82 44.93 43.35 43.39 496,667 -1.14(-2.56%)
Sep 30, 2019 44.73 44.81 44.44 44.53 121,201 -0.05(-0.12%)
Sep 27, 2019 44.72 45.07 44.37 44.58 282,652 +0.22(+0.49%)
Sep 26, 2019 44.64 44.64 44.24 44.37 1,304,433 -0.32(-0.72%)
Sep 25, 2019 44.20 44.77 44.14 44.69 175,825 +0.59(+1.33%)
Sep 24, 2019 44.73 44.82 43.92 44.10 559,387 -0.62(-1.39%)
Sep 23, 2019 44.37 44.83 44.19 44.72 1,035,041 +0.11(+0.25%)
Sep 20, 2019 45.01 45.20 44.61 44.61 323,002 -0.33(-0.73%)
Sep 19, 2019 45.16 45.38 44.86 44.94 332,887 -0.26(-0.57%)
Sep 18, 2019 44.75 45.40 44.50 45.19 232,976 +0.27(+0.59%)
Sep 17, 2019 45.06 45.06 44.45 44.93 393,752 -0.34(-0.76%)
Sep 16, 2019 44.83 45.27 44.69 45.27 219,108 -0.03(-0.06%)
Sep 13, 2019 45.19 45.57 45.00 45.30 355,396 +0.51(+1.15%)
Sep 12, 2019 44.19 44.97 43.90 44.78 758,433 +0.21(+0.47%)
Sep 11, 2019 44.32 44.57 43.66 44.57 384,451 +0.32(+0.73%)
Sep 10, 2019 43.63 44.25 43.60 44.25 299,048 +0.70(+1.62%)
Sep 09, 2019 42.38 43.73 42.34 43.54 274,993 +1.51(+3.59%)
Sep 06, 2019 42.17 42.27 41.87 42.03 171,871 -0.15(-0.35%)
Sep 05, 2019 41.72 42.60 41.60 42.18 292,933 +1.13(+2.76%)
Sep 04, 2019 40.97 41.13 40.81 41.05 131,359 +0.48(+1.18%)
Sep 03, 2019 40.99 40.99 40.27 40.57 396,718 -0.76(-1.83%)
Aug 30, 2019 41.39 41.67 41.20 41.32 2,032,748 +0.23(+0.56%)
Aug 29, 2019 40.72 41.25 40.72 41.09 653,423 +0.79(+1.96%)
Aug 28, 2019 39.51 40.48 39.51 40.30 569,366 +0.56(+1.40%)
Aug 27, 2019 40.27 40.34 39.51 39.74 634,451 -0.40(-1.00%)
Aug 26, 2019 40.01 40.15 39.77 40.15 548,989 +0.42(+1.06%)
Aug 23, 2019 40.65 41.00 39.49 39.73 2,488,588 -1.19(-2.92%)
Aug 22, 2019 40.81 41.06 40.55 40.92 1,659,807 +0.35(+0.87%)
Aug 21, 2019 40.71 40.80 40.46 40.57 652,219 +0.17(+0.42%)
Aug 20, 2019 40.76 40.86 40.37 40.40 261,842 -0.66(-1.61%)
Aug 19, 2019 41.35 41.39 41.00 41.06 278,141 +0.44(+1.08%)
Aug 16, 2019 39.92 40.70 39.92 40.62 536,473 +0.99(+2.49%)
Aug 15, 2019 39.97 40.15 39.46 39.63 1,469,540 -0.15(-0.39%)
Aug 14, 2019 40.39 40.58 39.65 39.79 899,432 -1.64(-3.96%)
Aug 13, 2019 40.94 41.96 40.78 41.43 531,357 +0.40(+0.98%)
Aug 12, 2019 41.37 41.37 40.94 41.02 418,535 -0.87(-2.07%)
Aug 09, 2019 41.87 42.14 41.48 41.89 351,317 -0.15(-0.37%)
Aug 08, 2019 41.73 42.21 41.59 42.04 427,451 +0.68(+1.64%)
Aug 07, 2019 41.35 41.49 40.64 41.37 816,789 -0.92(-2.17%)
Aug 06, 2019 42.16 42.29 41.38 42.28 648,346 +0.50(+1.19%)
Aug 05, 2019 42.45 42.52 41.40 41.79 429,173 -1.57(-3.62%)
Aug 02, 2019 43.41 43.56 42.72 43.36 390,586 -0.15(-0.36%)
Aug 01, 2019 45.04 45.27 43.37 43.51 719,645 -1.63(-3.61%)
Jul 31, 2019 45.29 45.48 45.02 45.14 616,501 -0.14(-0.30%)
Jul 30, 2019 44.76 45.28 44.68 45.28 469,570 +0.13(+0.29%)
Jul 29, 2019 45.58 45.72 45.14 45.15 582,600 -0.47(-1.03%)
Jul 26, 2019 45.06 45.67 45.02 45.62 279,888 +0.67(+1.49%)
Jul 25, 2019 45.30 45.40 44.82 44.95 297,502 -0.33(-0.74%)
Jul 24, 2019 44.45 45.32 44.45 45.29 268,495 +0.68(+1.52%)
Jul 23, 2019 43.99 44.61 43.99 44.61 206,162 +0.72(+1.64%)
Jul 22, 2019 43.77 43.95 43.59 43.89 160,666 +0.02(+0.04%)
Jul 19, 2019 43.73 44.03 43.73 43.87 422,629 +0.28(+0.65%)
Jul 18, 2019 43.09 43.73 42.94 43.59 521,234 +0.47(+1.09%)
Jul 17, 2019 43.13 43.38 42.97 43.12 201,475 -0.05(-0.12%)
Jul 16, 2019 43.52 43.52 43.05 43.17 246,467 -0.31(-0.71%)
Jul 15, 2019 44.05 44.05 43.36 43.48 476,981 -0.50(-1.13%)
Jul 12, 2019 43.88 44.01 43.71 43.97 172,804 +0.16(+0.37%)
Jul 11, 2019 43.49 43.91 43.36 43.81 1,540,647 +0.44(+1.01%)
Jul 10, 2019 43.81 43.90 43.30 43.37 2,299,004 -0.52(-1.19%)
Jul 09, 2019 43.35 43.91 43.30 43.90 335,187 +0.31(+0.71%)
Jul 08, 2019 43.76 43.85 43.46 43.59 318,193 -0.45(-1.01%)
Jul 05, 2019 44.11 44.29 43.90 44.03 473,201 +0.32(+0.73%)
Jul 03, 2019 43.46 43.72 43.30 43.72 207,761 +0.39(+0.91%)
Jul 02, 2019 43.63 43.79 43.12 43.32 473,662 -0.41(-0.94%)
Jul 01, 2019 43.79 44.10 43.49 43.73 752,139 +0.43(+0.99%)
Jun 28, 2019 43.07 43.44 42.78 43.30 1,102,077 +0.83(+1.96%)
Jun 27, 2019 42.21 42.63 42.21 42.47 1,677,698 +0.39(+0.92%)
Jun 26, 2019 42.17 42.43 42.03 42.09 1,260,718 +0.07(+0.16%)
Jun 25, 2019 42.09 42.21 41.55 42.02 328,679 -0.08(-0.18%)
Jun 24, 2019 42.32 42.65 42.07 42.09 226,952 -0.25(-0.58%)
Jun 21, 2019 42.32 42.69 42.31 42.34 291,977 +0.04(+0.10%)
Jun 20, 2019 42.46 42.46 41.63 42.30 1,022,508 +0.10(+0.24%)
Jun 19, 2019 42.65 43.10 42.14 42.20 1,768,527 -0.39(-0.92%)
Jun 18, 2019 41.90 42.74 41.85 42.59 279,524 +0.68(+1.63%)
Jun 17, 2019 42.49 42.67 41.86 41.91 967,452 -0.57(-1.35%)
Jun 14, 2019 42.33 42.62 41.96 42.48 907,943 +0.15(+0.36%)
Jun 13, 2019 42.30 42.57 42.15 42.32 607,404 +0.13(+0.30%)
Jun 12, 2019 42.61 42.71 42.13 42.20 838,240 -0.50(-1.18%)
Jun 11, 2019 42.73 43.12 42.55 42.70 2,497,383 +0.26(+0.60%)
Jun 10, 2019 42.38 42.89 42.38 42.44 1,070,550 +0.46(+1.10%)
Jun 07, 2019 42.13 42.27 41.94 41.98 2,680,092 -0.30(-0.71%)
Jun 06, 2019 42.12 42.46 41.86 42.28 409,379 +0.10(+0.24%)
Jun 05, 2019 42.20 42.32 41.69 42.18 1,074,306 -0.05(-0.12%)
Jun 04, 2019 41.37 42.28 41.37 42.23 338,495 +1.42(+3.49%)
Jun 03, 2019 40.42 41.03 40.34 40.81 215,728 +0.35(+0.86%)
May 31, 2019 40.54 40.82 40.43 40.46 416,272 -0.72(-1.76%)
May 30, 2019 41.82 42.05 40.91 41.18 1,819,397 -0.50(-1.21%)
May 29, 2019 41.26 41.74 41.02 41.69 3,744,122 +0.05(+0.12%)
May 28, 2019 42.05 42.21 41.62 41.63 352,364 -0.58(-1.37%)
May 24, 2019 41.98 42.32 41.95 42.21 734,516 +0.42(+1.00%)
May 23, 2019 42.15 42.15 41.49 41.80 938,134 -0.80(-1.88%)
May 22, 2019 42.70 42.74 42.47 42.60 298,467 -0.34(-0.79%)
May 21, 2019 42.77 42.94 42.71 42.94 344,684 +0.41(+0.96%)
May 20, 2019 42.24 42.73 42.24 42.53 355,342 +0.14(+0.34%)
May 17, 2019 42.21 42.91 42.21 42.38 125,819 -0.29(-0.68%)
May 16, 2019 42.41 42.93 42.41 42.67 134,159 +0.44(+1.05%)
May 15, 2019 42.19 42.48 41.77 42.23 175,975 -0.42(-0.98%)
May 14, 2019 42.43 43.06 42.31 42.65 392,879 +0.38(+0.91%)
May 13, 2019 42.93 43.03 42.17 42.27 252,332 -1.59(-3.62%)
May 10, 2019 43.39 43.99 43.00 43.85 444,649 +0.15(+0.35%)
May 09, 2019 43.22 43.74 42.94 43.70 506,922 -0.02(-0.04%)
May 08, 2019 43.82 44.06 43.63 43.71 305,926 -0.23(-0.52%)
May 07, 2019 44.42 44.42 43.68 43.95 498,923 -0.95(-2.11%)
May 06, 2019 44.30 45.10 44.27 44.89 1,100,350 -0.25(-0.55%)
May 03, 2019 44.94 45.26 44.87 45.14 373,003 +0.35(+0.78%)
May 02, 2019 44.52 44.91 44.38 44.79 1,327,819 +0.29(+0.65%)
May 01, 2019 44.97 45.29 44.41 44.50 323,608 -0.42(-0.93%)
Apr 30, 2019 45.00 45.14 44.60 44.92 254,695 -0.06(-0.13%)
Apr 29, 2019 44.49 45.35 44.49 44.98 259,783 +0.48(+1.07%)
Apr 26, 2019 44.00 44.50 43.97 44.50 372,886 +0.47(+1.07%)
Apr 25, 2019 43.83 44.32 43.60 44.03 772,257 +0.08(+0.17%)
Apr 24, 2019 43.83 44.11 43.60 43.95 705,665 -0.09(-0.21%)
Apr 23, 2019 43.66 44.06 43.25 44.05 663,016 +0.35(+0.80%)
Apr 22, 2019 43.68 43.86 43.48 43.70 245,332 -0.08(-0.18%)
Apr 18, 2019 43.68 44.03 43.53 43.77 257,268 -0.19(-0.43%)
Apr 17, 2019 43.95 44.07 43.51 43.96 645,298 -0.01(-0.02%)
Apr 16, 2019 43.29 44.06 43.23 43.97 222,124 +0.69(+1.60%)
Apr 15, 2019 43.66 43.70 43.19 43.28 248,765 -0.43(-0.98%)
Apr 12, 2019 43.44 44.06 43.15 43.71 341,695 +0.80(+1.87%)
Apr 11, 2019 42.80 43.22 42.65 42.90 282,223 +0.25(+0.58%)
Apr 10, 2019 42.50 42.72 42.15 42.66 293,407 +0.20(+0.46%)
Apr 09, 2019 42.76 42.76 42.33 42.46 331,384 -0.55(-1.27%)
Apr 08, 2019 42.75 43.04 42.73 43.01 439,615 +0.09(+0.22%)
Apr 05, 2019 43.09 43.19 42.69 42.91 279,547 -0.03(-0.08%)
Apr 04, 2019 42.53 43.16 42.53 42.95 303,801 +0.36(+0.84%)
Apr 03, 2019 42.75 43.10 42.41 42.59 301,788 +0.18(+0.42%)
Apr 02, 2019 42.20 42.64 42.06 42.41 255,400 +0.09(+0.22%)
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.