Skip to main content

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

46.69 -0.24 (-0.51%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.26 47.62 46.90 46.93 9,192,811 -0.65(-1.37%)
Jun 24, 2024 46.93 48.03 46.69 47.58 14,404,458 +0.96(+2.06%)
Jun 21, 2024 46.62 46.68 46.25 46.62 8,777,747 -0.09(-0.19%)
Jun 20, 2024 46.44 46.81 46.35 46.71 7,940,841 +0.08(+0.17%)
Jun 18, 2024 46.42 46.96 46.26 46.63 8,960,658 +0.12(+0.26%)
Jun 17, 2024 45.78 46.55 45.41 46.51 12,573,549 +0.77(+1.69%)
Jun 14, 2024 45.84 46.15 45.44 45.74 12,440,291 -0.59(-1.26%)
Jun 13, 2024 46.79 46.94 46.06 46.32 13,428,430 -0.74(-1.58%)
Jun 12, 2024 47.17 48.00 46.64 47.06 25,877,438 +1.14(+2.48%)
Jun 11, 2024 45.90 46.09 45.38 45.92 17,201,056 -0.17(-0.37%)
Jun 10, 2024 46.32 46.51 45.75 46.09 10,884,963 -0.72(-1.55%)
Jun 07, 2024 46.54 47.07 46.50 46.82 12,018,807 -0.21(-0.44%)
Jun 06, 2024 46.87 47.17 46.60 47.02 11,036,610 +0.12(+0.25%)
Jun 05, 2024 47.18 47.18 46.60 46.91 8,810,405 +0.15(+0.32%)
Jun 04, 2024 46.98 47.26 46.64 46.76 19,609,724 -0.84(-1.77%)
Jun 03, 2024 48.92 48.99 47.36 47.60 11,409,398 -0.84(-1.74%)
May 31, 2024 48.05 48.47 47.89 48.44 13,550,250 +0.67(+1.41%)
May 30, 2024 47.62 48.01 47.24 47.77 12,299,440 +0.82(+1.75%)
May 29, 2024 47.12 47.34 46.61 46.95 19,703,904 -1.16(-2.41%)
May 28, 2024 48.79 48.82 47.89 48.11 10,780,515 -0.41(-0.84%)
May 24, 2024 48.55 48.66 48.18 48.51 6,585,371 +0.21(+0.43%)
May 23, 2024 49.77 49.77 48.04 48.30 15,289,105 -1.19(-2.40%)
May 22, 2024 49.96 50.19 49.27 49.49 8,947,890 -0.60(-1.21%)
May 21, 2024 49.91 50.43 49.88 50.10 8,372,952 +0.07(+0.14%)
May 20, 2024 50.93 50.93 50.00 50.03 8,437,512 -0.73(-1.45%)
May 17, 2024 50.59 50.98 50.41 50.76 8,846,450 +0.34(+0.67%)
May 16, 2024 50.55 50.84 50.39 50.43 8,179,663 -0.22(-0.43%)
May 15, 2024 51.02 51.32 50.27 50.64 16,076,206 +0.18(+0.35%)
May 14, 2024 50.36 50.57 50.07 50.47 10,330,597 +0.59(+1.17%)
May 13, 2024 50.17 50.37 49.87 49.88 9,595,616 -0.05(-0.10%)
May 10, 2024 50.07 50.18 49.53 49.93 8,709,117 -0.06(-0.12%)
May 09, 2024 49.72 50.04 49.50 49.99 8,040,931 +0.24(+0.48%)
May 08, 2024 49.08 49.76 48.89 49.75 6,699,741 +0.29(+0.58%)
May 07, 2024 49.88 50.11 49.43 49.46 9,224,814 -0.16(-0.32%)
May 06, 2024 49.58 49.92 49.28 49.62 10,252,731 +0.39(+0.79%)
May 03, 2024 49.38 49.79 49.07 49.24 15,057,475 +0.62(+1.29%)
May 02, 2024 48.41 48.66 47.96 48.61 12,701,719 +0.78(+1.64%)
May 01, 2024 47.06 48.85 47.06 47.83 26,527,496 +1.20(+2.57%)
Apr 30, 2024 47.07 47.36 46.59 46.63 12,662,504 -0.74(-1.57%)
Apr 29, 2024 47.81 48.17 47.30 47.37 15,403,781 -0.42(-0.87%)
Apr 26, 2024 47.96 48.48 47.75 47.79 9,204,514 -0.28(-0.58%)
Apr 25, 2024 48.27 48.41 47.41 48.07 11,743,850 -0.54(-1.10%)
Apr 24, 2024 47.95 48.71 47.71 48.60 9,620,391 +0.28(+0.57%)
Apr 23, 2024 47.74 48.65 47.47 48.32 13,108,305 +0.55(+1.14%)
Apr 22, 2024 46.91 48.02 46.83 47.78 13,935,678 +0.85(+1.82%)
Apr 19, 2024 45.45 46.98 45.36 46.93 15,461,361 +1.20(+2.62%)
Apr 18, 2024 45.38 46.04 45.25 45.73 9,495,014 +0.28(+0.61%)
Apr 17, 2024 45.93 46.10 45.36 45.45 10,674,691 +0.08(+0.17%)
Apr 16, 2024 45.66 45.77 45.08 45.37 15,892,466 -0.59(-1.27%)
Apr 15, 2024 46.46 47.05 45.60 45.95 20,045,200 -0.18(-0.39%)
Apr 12, 2024 45.88 46.41 45.76 46.13 13,087,218 -0.42(-0.89%)
Apr 11, 2024 46.72 46.87 45.84 46.55 13,922,595 +0.04(+0.09%)
Apr 10, 2024 47.75 47.80 46.16 46.51 28,597,390 -2.43(-4.96%)
Apr 09, 2024 48.87 49.10 48.49 48.94 8,829,508 +0.32(+0.65%)
Apr 08, 2024 47.94 48.82 47.80 48.62 7,452,208 +0.81(+1.70%)
Apr 05, 2024 47.50 48.02 47.42 47.81 7,852,503 +0.03(+0.06%)
Apr 04, 2024 48.46 48.91 47.63 47.78 11,782,011 -0.10(-0.21%)
Apr 03, 2024 47.82 48.24 47.65 47.88 8,890,588 -0.10(-0.21%)
Apr 02, 2024 48.34 48.41 47.79 47.98 11,107,319 -0.90(-1.85%)
Apr 01, 2024 49.93 49.97 48.80 48.88 10,793,781 -0.98(-1.97%)
Mar 28, 2024 49.54 49.83 49.38 49.86 10,335,092 +0.26(+0.52%)
Mar 27, 2024 47.96 49.63 47.96 49.60 13,032,001 +1.77(+3.69%)
Mar 26, 2024 48.40 48.63 47.79 47.84 5,434,239 -0.30(-0.62%)
Mar 25, 2024 48.17 48.72 48.04 48.14 7,091,660 +0.07(+0.14%)
Mar 22, 2024 49.21 49.42 47.98 48.07 11,008,907 -1.06(-2.16%)
Mar 21, 2024 48.69 49.62 48.69 49.13 13,439,075 +0.71(+1.47%)
Mar 20, 2024 46.75 48.85 46.59 48.41 18,147,936 +1.47(+3.13%)
Mar 19, 2024 46.64 47.25 46.61 46.95 7,596,855 +0.16(+0.34%)
Mar 18, 2024 47.10 47.20 46.64 46.79 7,824,274 -0.30(-0.64%)
Mar 15, 2024 46.50 47.54 46.50 47.09 14,105,529 +0.25(+0.53%)
Mar 14, 2024 47.82 48.03 46.51 46.84 19,486,924 -1.25(-2.60%)
Mar 13, 2024 48.00 48.67 47.81 48.09 8,171,638 +0.05(+0.10%)
Mar 12, 2024 48.42 48.62 47.76 48.04 13,154,086 -0.48(-0.99%)
Mar 11, 2024 48.59 48.93 48.29 48.52 11,369,143 -0.25(-0.50%)
Mar 08, 2024 49.30 49.63 48.70 48.77 12,275,894 +0.04(+0.08%)
Mar 07, 2024 49.26 49.68 48.58 48.73 14,884,043 +0.07(+0.14%)
Mar 06, 2024 48.39 49.55 47.19 48.66 52,897,128 -0.06(-0.12%)
Mar 05, 2024 46.57 48.92 46.57 48.72 23,326,314 +1.89(+4.03%)
Mar 04, 2024 46.93 47.76 46.75 46.83 17,753,506 -0.01(-0.02%)
Mar 01, 2024 46.67 46.97 45.86 46.84 15,889,191 -0.52(-1.10%)
Feb 29, 2024 47.45 48.11 47.02 47.36 12,103,297 +0.64(+1.37%)
Feb 28, 2024 46.91 47.26 46.66 46.72 7,906,460 -0.51(-1.08%)
Feb 27, 2024 46.88 47.45 46.85 47.23 10,253,966 +0.58(+1.24%)
Feb 26, 2024 47.00 47.40 46.33 46.65 9,708,756 -0.44(-0.94%)
Feb 23, 2024 47.20 47.59 46.72 47.10 12,675,268 -0.10(-0.21%)
Feb 22, 2024 47.40 47.72 46.92 47.19 9,702,783 -0.04(-0.08%)
Feb 21, 2024 47.25 47.43 46.85 47.23 10,559,836 -0.31(-0.66%)
Feb 20, 2024 47.32 47.93 47.21 47.55 9,378,779 -0.37(-0.78%)
Feb 16, 2024 47.94 48.34 47.38 47.92 11,312,664 -0.50(-1.04%)
Feb 15, 2024 47.23 48.73 47.23 48.42 18,081,802 +1.50(+3.19%)
Feb 14, 2024 46.68 47.00 46.08 46.93 12,675,536 +0.86(+1.86%)
Feb 13, 2024 46.54 46.78 45.32 46.07 28,706,286 -2.04(-4.23%)
Feb 12, 2024 47.12 48.61 47.03 48.11 17,561,638 +1.01(+2.15%)
Feb 09, 2024 46.32 47.21 45.76 47.10 15,357,484 +0.82(+1.76%)
Feb 08, 2024 45.70 46.39 45.64 46.28 12,782,843 +0.19(+0.41%)
Feb 07, 2024 46.42 46.47 44.93 46.09 32,398,068 -0.12(-0.26%)
Feb 06, 2024 46.76 47.27 45.86 46.21 21,680,098 -0.59(-1.26%)
Feb 05, 2024 47.15 47.19 46.42 46.80 19,339,072 -0.79(-1.65%)
Feb 02, 2024 46.35 47.88 46.05 47.59 33,529,190 +0.22(+0.46%)
Feb 01, 2024 49.06 49.26 45.81 47.37 57,364,268 -1.52(-3.12%)
Jan 31, 2024 49.45 50.70 48.80 48.90 42,245,320 -3.04(-5.85%)
Jan 30, 2024 52.04 52.32 51.82 51.94 7,309,258 -0.21(-0.40%)
Jan 29, 2024 51.39 52.18 51.21 52.14 7,468,415 +0.86(+1.67%)
Jan 26, 2024 51.18 51.89 50.98 51.29 10,207,246 +0.19(+0.37%)
Jan 25, 2024 51.66 51.92 50.45 51.10 12,613,597 -0.31(-0.61%)
Jan 24, 2024 51.07 51.91 50.91 51.41 11,895,484 +0.59(+1.16%)
Jan 23, 2024 51.48 51.68 50.56 50.82 10,808,677 -0.49(-0.96%)
Jan 22, 2024 50.53 51.38 50.37 51.32 15,507,496 +1.11(+2.21%)
Jan 19, 2024 49.15 50.21 48.68 50.20 21,373,350 +1.24(+2.53%)
Jan 18, 2024 48.84 49.14 48.33 48.96 13,560,459 +0.43(+0.89%)
Jan 17, 2024 48.02 48.86 47.65 48.53 14,643,870 -0.21(-0.42%)
Jan 16, 2024 48.75 49.28 48.44 48.74 14,840,086 -0.84(-1.69%)
Jan 12, 2024 50.55 50.77 49.12 49.57 18,231,436 -0.66(-1.31%)
Jan 11, 2024 50.46 50.54 49.44 50.23 17,216,742 -0.67(-1.31%)
Jan 10, 2024 50.64 50.92 50.20 50.90 12,139,815 +0.12(+0.23%)
Jan 09, 2024 50.67 50.99 50.44 50.78 8,551,682 -0.58(-1.13%)
Jan 08, 2024 50.76 51.39 50.44 51.37 11,411,363 +0.47(+0.93%)
Jan 05, 2024 50.04 51.44 49.87 50.89 15,750,278 +0.60(+1.19%)
Jan 04, 2024 49.90 50.80 49.85 50.29 9,390,806 +0.25(+0.49%)
Jan 03, 2024 51.07 51.16 49.95 50.05 14,392,900 -1.70(-3.29%)
Jan 02, 2024 51.09 52.35 50.95 51.75 14,220,358 +0.17(+0.32%)
Dec 29, 2023 52.24 52.28 51.54 51.58 9,570,847 -0.82(-1.56%)
Dec 28, 2023 52.07 52.43 51.98 52.40 7,776,109 +0.13(+0.24%)
Dec 27, 2023 52.42 52.54 51.97 52.27 6,678,760 -0.09(-0.17%)
Dec 26, 2023 51.66 52.55 51.46 52.36 11,770,815 +0.80(+1.55%)
Dec 22, 2023 51.65 52.11 51.27 51.56 10,924,253 +0.32(+0.63%)
Dec 21, 2023 51.17 51.53 50.66 51.24 11,954,023 +0.55(+1.09%)
Dec 20, 2023 51.65 52.31 50.65 50.69 15,201,698 -1.21(-2.33%)
Dec 19, 2023 51.26 52.08 50.94 51.90 15,264,447 +0.76(+1.48%)
Dec 18, 2023 51.85 52.07 51.09 51.14 15,922,923 -0.54(-1.04%)
Dec 15, 2023 52.62 52.69 51.35 51.68 24,395,842 -0.84(-1.60%)
Dec 14, 2023 51.83 53.15 51.56 52.52 40,721,728 +2.42(+4.83%)
Dec 13, 2023 47.33 50.14 47.12 50.10 28,656,596 +2.77(+5.86%)
Dec 12, 2023 47.55 47.72 47.23 47.33 10,061,116 -0.37(-0.78%)
Dec 11, 2023 47.73 47.94 47.41 47.70 8,941,995 -0.11(-0.22%)
Dec 08, 2023 47.40 48.16 46.94 47.80 13,940,194 +0.52(+1.09%)
Dec 07, 2023 46.59 47.32 46.43 47.29 11,386,178 +0.90(+1.94%)
Dec 06, 2023 46.78 47.91 46.31 46.39 17,613,042 +0.02(+0.04%)
Dec 05, 2023 46.67 46.81 46.22 46.37 13,971,692 -0.59(-1.25%)
Dec 04, 2023 45.74 47.09 45.70 46.96 21,034,484 +0.64(+1.39%)
Dec 01, 2023 43.78 46.44 43.57 46.31 30,724,870 +2.28(+5.19%)
Nov 30, 2023 44.15 44.45 43.70 44.03 13,707,182 +0.09(+0.20%)
Nov 29, 2023 43.42 44.57 43.38 43.94 19,067,446 +0.90(+2.09%)
Nov 28, 2023 42.99 43.12 42.46 43.04 9,724,301 -0.01(-0.02%)
Nov 27, 2023 43.01 43.20 42.69 43.05 9,006,472 -0.27(-0.63%)
Nov 24, 2023 43.28 43.51 43.03 43.33 4,509,863 +0.06(+0.14%)
Nov 22, 2023 43.57 43.69 42.99 43.27 11,726,778 +0.19(+0.43%)
Nov 21, 2023 43.82 43.94 43.02 43.08 12,188,096 -0.99(-2.24%)
Nov 20, 2023 44.15 44.15 43.60 44.07 11,744,348 -0.05(-0.11%)
Nov 17, 2023 43.94 44.37 43.65 44.12 14,265,088 +0.66(+1.53%)
Nov 16, 2023 43.78 44.08 43.08 43.45 14,914,257 -0.56(-1.26%)
Nov 15, 2023 43.48 44.38 43.36 44.01 21,217,208 +0.60(+1.37%)
Nov 14, 2023 42.03 43.92 41.97 43.41 35,897,772 +2.98(+7.36%)
Nov 13, 2023 40.15 40.54 39.77 40.44 11,095,589 +0.07(+0.17%)
Nov 10, 2023 40.47 40.53 39.80 40.37 10,499,081 +0.22(+0.56%)
Nov 09, 2023 41.04 41.20 39.97 40.14 17,586,782 -0.86(-2.09%)
Nov 08, 2023 41.52 41.65 40.82 41.00 10,824,326 -0.55(-1.32%)
Nov 07, 2023 41.89 41.97 41.32 41.55 13,711,655 -0.41(-0.98%)
Nov 06, 2023 42.59 42.84 41.72 41.96 14,704,750 -0.61(-1.42%)
Nov 03, 2023 42.30 43.14 42.25 42.56 24,564,260 +1.49(+3.63%)
Nov 02, 2023 39.42 41.14 39.37 41.07 23,063,518 +2.21(+5.67%)
Nov 01, 2023 38.66 38.98 38.26 38.87 17,108,604 +0.16(+0.40%)
Oct 31, 2023 38.61 38.87 38.21 38.71 10,050,022 +0.21(+0.56%)
Oct 30, 2023 38.37 38.68 37.89 38.50 13,211,353 +0.57(+1.49%)
Oct 27, 2023 38.72 38.76 37.55 37.93 18,601,530 -0.83(-2.14%)
Oct 26, 2023 37.68 39.06 37.68 38.76 28,943,138 +1.12(+2.98%)
Oct 25, 2023 37.43 37.90 36.75 37.64 32,142,026 -0.14(-0.36%)
Oct 24, 2023 38.25 38.48 37.28 37.77 21,523,772 -0.23(-0.62%)
Oct 23, 2023 38.02 38.84 37.95 38.01 25,078,680 -0.15(-0.38%)
Oct 20, 2023 39.56 39.64 38.12 38.15 45,466,164 -1.59(-4.00%)
Oct 19, 2023 40.25 41.00 39.64 39.74 20,534,916 -0.44(-1.09%)
Oct 18, 2023 40.87 41.01 40.07 40.18 21,243,284 -1.12(-2.72%)
Oct 17, 2023 40.19 41.88 40.13 41.31 22,113,696 +0.86(+2.12%)
Oct 16, 2023 39.95 40.54 39.84 40.45 13,512,445 +1.01(+2.55%)
Oct 13, 2023 40.65 40.78 39.33 39.44 17,646,352 -0.79(-1.96%)
Oct 12, 2023 40.74 40.92 39.87 40.23 14,975,747 -0.50(-1.22%)
Oct 11, 2023 40.86 41.42 40.33 40.73 12,411,158 +0.03(+0.07%)
Oct 10, 2023 40.42 41.04 40.36 40.70 15,001,059 +0.62(+1.56%)
Oct 09, 2023 39.68 40.30 39.60 40.08 8,449,800 -0.02(-0.05%)
Oct 06, 2023 39.47 40.60 39.13 40.10 17,970,440 +0.11(+0.27%)
Oct 05, 2023 39.31 40.09 39.11 39.99 12,587,057 +0.65(+1.66%)
Oct 04, 2023 39.00 39.42 38.52 39.33 14,138,349 +0.37(+0.95%)
Oct 03, 2023 39.48 39.55 38.72 38.96 17,360,274 -0.78(-1.96%)
Oct 02, 2023 40.73 40.87 39.57 39.74 19,564,426 -1.01(-2.49%)
Sep 29, 2023 40.64 41.33 40.52 40.76 17,216,406 +0.47(+1.16%)
Sep 28, 2023 39.87 40.67 39.82 40.29 11,666,661 +0.40(+1.00%)
Sep 27, 2023 40.22 40.31 39.56 39.89 11,460,002 -0.21(-0.54%)
Sep 26, 2023 40.18 40.97 40.04 40.11 14,794,984 -0.63(-1.56%)
Sep 25, 2023 39.96 40.75 40.50 40.74 11,150,499 +0.58(+1.43%)
Sep 22, 2023 40.46 40.68 39.97 40.16 11,321,797 -0.26(-0.65%)
Sep 21, 2023 40.82 41.11 40.26 40.43 15,249,954 -0.60(-1.45%)
Sep 20, 2023 41.67 42.04 40.98 41.02 12,899,818 -0.36(-0.87%)
Sep 19, 2023 41.43 41.91 41.03 41.38 11,396,582 -0.10(-0.24%)
Sep 18, 2023 42.14 42.22 41.44 41.48 13,558,919 -0.80(-1.90%)
Sep 15, 2023 42.18 42.54 41.88 42.29 12,711,846 -0.24(-0.57%)
Sep 14, 2023 42.24 42.66 42.02 42.53 11,058,550 +0.82(+1.97%)
Sep 13, 2023 42.42 42.57 41.35 41.71 15,827,416 -0.51(-1.21%)
Sep 12, 2023 41.90 42.64 41.75 42.22 17,059,070 +0.35(+0.83%)
Sep 11, 2023 42.20 42.65 41.80 41.87 11,918,475 -0.08(-0.18%)
Sep 08, 2023 41.67 42.11 41.09 41.95 13,317,478 +0.38(+0.91%)
Sep 07, 2023 41.95 42.28 41.42 41.57 14,165,462 -0.57(-1.35%)
Sep 06, 2023 43.04 43.38 41.92 42.14 15,547,200 -1.00(-2.31%)
Sep 05, 2023 44.04 44.05 43.14 43.14 12,160,162 -1.00(-2.26%)
Sep 01, 2023 43.55 44.33 43.48 44.13 12,743,554 +1.03(+2.38%)
Aug 31, 2023 42.94 43.37 42.77 43.11 9,242,262 +0.20(+0.47%)
Aug 30, 2023 43.20 43.34 42.75 42.91 12,135,236 -0.32(-0.74%)
Aug 29, 2023 42.86 43.50 42.43 43.22 9,913,255 +0.41(+0.95%)
Aug 28, 2023 42.38 43.17 42.38 42.82 9,674,566 +0.61(+1.44%)
Aug 25, 2023 42.73 43.06 41.65 42.21 16,421,624 -0.30(-0.71%)
Aug 24, 2023 42.20 43.11 42.12 42.51 11,018,022 +0.19(+0.46%)
Aug 23, 2023 41.70 42.44 41.42 42.32 12,676,893 +0.54(+1.30%)
Aug 22, 2023 42.84 43.21 41.72 41.77 15,627,652 -1.23(-2.86%)
Aug 21, 2023 43.42 43.57 42.53 43.00 10,627,297 -0.29(-0.67%)
Aug 18, 2023 42.89 43.63 42.73 43.29 11,514,271 -0.04(-0.09%)
Aug 17, 2023 43.49 43.80 43.12 43.33 11,700,347 +0.00(+0.00%)
Aug 16, 2023 43.64 44.04 43.25 43.33 11,448,923 -0.49(-1.13%)
Aug 15, 2023 44.55 44.84 43.67 43.82 19,009,088 -1.51(-3.33%)
Aug 14, 2023 45.84 45.84 45.14 45.33 11,089,963 -0.90(-1.95%)
Aug 11, 2023 45.76 46.35 45.71 46.23 8,017,113 +0.12(+0.25%)
Aug 10, 2023 46.44 46.90 45.84 46.12 11,142,137 -0.04(-0.08%)
Aug 09, 2023 46.56 46.64 45.91 46.16 10,639,491 -0.68(-1.45%)
Aug 08, 2023 46.16 46.92 45.32 46.83 21,052,156 -0.61(-1.28%)
Aug 07, 2023 47.17 47.49 46.85 47.44 7,677,452 +0.46(+0.99%)
Aug 04, 2023 46.58 47.40 46.50 46.98 10,818,899 +0.18(+0.39%)
Aug 03, 2023 46.06 46.97 45.79 46.79 13,175,562 +0.41(+0.88%)
Aug 02, 2023 45.88 46.42 45.56 46.39 18,786,014 -0.21(-0.46%)
Aug 01, 2023 46.84 46.84 45.89 46.60 13,072,871 -0.50(-1.07%)
Jul 31, 2023 47.21 47.53 46.76 47.10 14,665,880 -0.03(-0.06%)
Jul 28, 2023 47.12 47.37 46.55 47.13 11,776,036 +0.67(+1.44%)
Jul 27, 2023 47.72 47.95 46.24 46.47 22,220,908 -0.80(-1.70%)
Jul 26, 2023 46.29 47.62 46.06 47.27 31,050,474 +2.14(+4.74%)
Jul 25, 2023 46.04 46.42 44.87 45.13 36,057,556 -0.87(-1.89%)
Jul 24, 2023 44.78 46.15 44.78 46.00 18,742,230 +1.13(+2.52%)
Jul 21, 2023 45.90 45.90 44.70 44.87 20,592,290 -0.57(-1.26%)
Jul 20, 2023 45.47 45.63 44.60 45.44 27,149,914 -0.17(-0.38%)
Jul 19, 2023 44.50 45.73 44.03 45.61 31,838,262 +1.37(+3.11%)
Jul 18, 2023 42.49 44.33 42.45 44.24 30,939,060 +1.79(+4.22%)
Jul 17, 2023 41.60 42.73 41.43 42.45 15,008,305 +0.73(+1.74%)
Jul 14, 2023 42.92 42.94 41.37 41.73 23,479,850 -0.79(-1.87%)
Jul 13, 2023 42.07 42.79 41.73 42.52 16,627,811 +0.72(+1.71%)
Jul 12, 2023 41.84 42.39 41.51 41.80 20,223,894 +0.82(+2.01%)
Jul 11, 2023 40.58 41.12 40.21 40.98 13,598,887 +0.54(+1.34%)
Jul 10, 2023 39.97 40.96 39.80 40.44 14,431,198 +0.32(+0.80%)
Jul 07, 2023 39.20 40.50 39.20 40.12 16,357,686 +0.85(+2.17%)
Jul 06, 2023 39.23 39.47 38.51 39.27 21,869,492 -0.61(-1.53%)
Jul 05, 2023 39.96 40.46 39.49 39.88 13,372,610 -0.53(-1.32%)
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.