Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.50 +1.23 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 41.35 42.34 41.35 42.32 470,429 +1.21(+2.95%)
Mar 29, 2019 41.43 41.49 40.95 41.11 370,541 +0.06(+0.15%)
Mar 28, 2019 40.61 41.10 40.52 41.05 2,154,815 +0.50(+1.24%)
Mar 27, 2019 40.70 40.80 40.33 40.54 2,167,159 -0.20(-0.48%)
Mar 26, 2019 40.40 40.79 40.21 40.74 414,076 +0.69(+1.72%)
Mar 25, 2019 40.18 40.71 39.79 40.05 2,517,473 -0.18(-0.45%)
Mar 22, 2019 41.43 41.51 40.01 40.23 2,654,764 -1.65(-3.93%)
Mar 21, 2019 42.27 42.27 41.62 41.87 666,172 -0.65(-1.52%)
Mar 20, 2019 43.77 43.79 42.50 42.52 307,969 -1.33(-3.03%)
Mar 19, 2019 44.73 44.80 43.78 43.85 750,083 -0.61(-1.36%)
Mar 18, 2019 43.98 44.60 43.98 44.46 489,265 +0.60(+1.37%)
Mar 15, 2019 43.75 44.07 43.66 43.85 317,948 +0.12(+0.27%)
Mar 14, 2019 43.49 43.92 43.45 43.74 271,466 +0.27(+0.62%)
Mar 13, 2019 43.21 43.62 43.08 43.46 271,231 +0.41(+0.95%)
Mar 12, 2019 43.11 43.31 42.93 43.06 373,185 +0.04(+0.10%)
Mar 11, 2019 42.86 43.22 42.75 43.01 230,818 +0.29(+0.68%)
Mar 08, 2019 42.17 42.75 42.13 42.73 1,747,773 +0.09(+0.22%)
Mar 07, 2019 43.06 43.07 42.39 42.63 901,515 -0.59(-1.35%)
Mar 06, 2019 43.69 43.84 43.18 43.22 540,408 -0.51(-1.16%)
Mar 05, 2019 43.83 43.87 43.16 43.73 624,707 -0.09(-0.21%)
Mar 04, 2019 44.18 44.57 43.42 43.82 562,849 -0.23(-0.52%)
Mar 01, 2019 44.13 44.55 43.88 44.05 422,477 +0.22(+0.50%)
Feb 28, 2019 44.02 44.07 43.79 43.83 376,582 -0.14(-0.33%)
Feb 27, 2019 43.63 44.01 43.55 43.97 356,255 +0.35(+0.80%)
Feb 26, 2019 43.62 44.03 43.41 43.62 361,062 -0.25(-0.56%)
Feb 25, 2019 43.99 44.30 43.84 43.87 624,135 +0.13(+0.29%)
Feb 22, 2019 43.92 43.98 43.58 43.74 365,204 -0.10(-0.23%)
Feb 21, 2019 44.13 44.13 43.68 43.85 388,622 -0.27(-0.62%)
Feb 20, 2019 43.71 44.14 43.56 44.12 525,696 +0.40(+0.91%)
Feb 19, 2019 43.25 43.85 43.11 43.72 211,349 +0.20(+0.47%)
Feb 15, 2019 42.79 43.57 42.79 43.51 423,066 +1.03(+2.42%)
Feb 14, 2019 42.59 42.76 42.11 42.49 252,400 -0.43(-1.01%)
Feb 13, 2019 43.10 43.27 42.92 42.92 354,333 -0.04(-0.10%)
Feb 12, 2019 42.68 43.14 42.68 42.96 189,959 +0.61(+1.44%)
Feb 11, 2019 42.29 42.45 42.19 42.35 182,172 +0.14(+0.34%)
Feb 08, 2019 42.37 42.48 41.69 42.21 202,459 -0.35(-0.82%)
Feb 07, 2019 42.74 43.14 42.14 42.56 509,193 +0.20(+0.46%)
Feb 06, 2019 42.25 42.65 42.18 42.36 188,289 -0.03(-0.08%)
Feb 05, 2019 42.62 42.62 42.14 42.39 310,462 -0.15(-0.36%)
Feb 04, 2019 42.26 42.55 42.14 42.55 180,478 +0.25(+0.58%)
Feb 01, 2019 42.36 42.55 42.17 42.30 490,357 +0.13(+0.30%)
Jan 31, 2019 42.28 42.37 41.71 42.17 342,898 -0.37(-0.88%)
Jan 30, 2019 42.66 42.95 42.38 42.55 184,505 -0.04(-0.10%)
Jan 29, 2019 42.77 43.01 42.58 42.59 196,674 -0.25(-0.57%)
Jan 28, 2019 42.52 42.89 42.49 42.84 248,609 -0.02(-0.04%)
Jan 25, 2019 42.76 43.14 42.59 42.85 175,826 +0.39(+0.92%)
Jan 24, 2019 42.05 42.59 42.05 42.46 1,145,254 +0.20(+0.46%)
Jan 23, 2019 42.45 42.47 41.86 42.27 509,293 -0.03(-0.08%)
Jan 22, 2019 42.28 42.50 42.08 42.30 717,692 -0.29(-0.68%)
Jan 18, 2019 42.17 42.67 41.78 42.59 285,540 +0.74(+1.76%)
Jan 17, 2019 41.29 41.94 41.04 41.85 208,431 +0.41(+0.98%)
Jan 16, 2019 40.95 41.67 40.77 41.44 531,825 +1.07(+2.65%)
Jan 15, 2019 39.76 40.49 39.69 40.37 1,093,711 +0.36(+0.91%)
Jan 14, 2019 39.17 40.17 39.17 40.01 155,046 +0.48(+1.22%)
Jan 11, 2019 39.15 39.67 38.92 39.53 104,647 +0.16(+0.41%)
Jan 10, 2019 39.29 39.55 39.02 39.36 141,418 -0.12(-0.30%)
Jan 09, 2019 39.23 39.65 39.02 39.48 223,472 +0.36(+0.91%)
Jan 08, 2019 39.45 39.45 38.63 39.13 524,572 +0.01(+0.02%)
Jan 07, 2019 38.87 39.46 38.58 39.12 287,922 +0.20(+0.52%)
Jan 04, 2019 38.45 39.00 38.26 38.92 238,991 +1.26(+3.33%)
Jan 03, 2019 37.91 38.27 37.57 37.66 553,210 -0.47(-1.22%)
Jan 02, 2019 36.81 38.15 36.81 38.13 279,296 +0.81(+2.16%)
Dec 31, 2018 37.36 37.68 36.96 37.32 311,349 +0.20(+0.55%)
Dec 28, 2018 37.24 37.63 37.00 37.12 603,017 +0.03(+0.09%)
Dec 27, 2018 36.23 37.08 35.74 37.08 560,550 +0.23(+0.62%)
Dec 26, 2018 35.36 36.90 34.81 36.85 806,393 +1.64(+4.65%)
Dec 24, 2018 35.48 35.84 35.14 35.22 233,099 -0.78(-2.17%)
Dec 21, 2018 36.66 37.16 35.80 35.99 665,752 -0.64(-1.74%)
Dec 20, 2018 36.51 37.17 36.41 36.63 1,769,403 -0.20(-0.55%)
Dec 19, 2018 37.52 38.22 36.60 36.84 760,303 -0.77(-2.06%)
Dec 18, 2018 38.30 38.68 37.42 37.61 923,559 -0.50(-1.32%)
Dec 17, 2018 38.20 38.85 37.92 38.11 573,142 -0.28(-0.72%)
Dec 14, 2018 38.37 39.09 38.30 38.39 466,585 -0.39(-1.00%)
Dec 13, 2018 39.50 39.59 38.65 38.78 643,023 -0.64(-1.62%)
Dec 12, 2018 39.76 39.99 39.20 39.42 420,218 +0.15(+0.39%)
Dec 11, 2018 40.23 40.47 39.14 39.27 1,247,288 -0.50(-1.25%)
Dec 10, 2018 40.51 40.51 39.12 39.76 1,764,879 -0.87(-2.15%)
Dec 07, 2018 41.39 41.92 40.44 40.64 880,614 -0.85(-2.05%)
Dec 06, 2018 41.18 41.49 40.34 41.49 494,723 -0.63(-1.50%)
Dec 04, 2018 44.03 44.03 41.80 42.12 337,097 -2.12(-4.79%)
Dec 03, 2018 44.84 44.89 43.93 44.24 179,539 +0.03(+0.06%)
Nov 30, 2018 43.61 44.35 43.60 44.21 530,556 +0.45(+1.04%)
Nov 29, 2018 43.80 44.02 43.49 43.76 129,212 -0.36(-0.82%)
Nov 28, 2018 43.57 44.12 43.03 44.12 626,706 +0.64(+1.47%)
Nov 27, 2018 43.48 43.73 43.31 43.48 192,458 -0.13(-0.31%)
Nov 26, 2018 43.12 43.83 43.12 43.61 260,702 +0.93(+2.19%)
Nov 23, 2018 42.63 43.00 42.39 42.68 52,912 -0.23(-0.53%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.00(+0.00%)
Nov 20, 2018 43.40 43.44 42.71 42.91 284,788 -0.81(-1.85%)
Nov 19, 2018 43.59 44.03 43.30 43.72 559,705 +0.05(+0.12%)
Nov 16, 2018 43.47 43.88 43.29 43.66 655,883 -0.08(-0.17%)
Nov 15, 2018 42.71 43.76 42.46 43.74 380,099 +0.72(+1.68%)
Nov 14, 2018 43.97 44.08 42.50 43.02 369,478 -0.64(-1.46%)
Nov 13, 2018 43.38 44.07 43.38 43.66 227,939 +0.29(+0.68%)
Nov 12, 2018 43.88 44.13 43.27 43.36 158,979 -0.67(-1.53%)
Nov 09, 2018 44.14 44.31 43.74 44.03 1,336,379 -0.23(-0.51%)
Nov 08, 2018 43.89 44.61 43.89 44.26 219,094 +0.17(+0.38%)
Nov 07, 2018 43.96 44.16 43.29 44.09 259,793 +0.40(+0.90%)
Nov 06, 2018 43.49 43.75 43.19 43.70 150,231 +0.16(+0.37%)
Nov 05, 2018 43.17 43.68 43.16 43.54 188,105 +0.39(+0.90%)
Nov 02, 2018 43.51 43.89 42.84 43.15 400,236 -0.01(-0.02%)
Nov 01, 2018 43.14 43.40 42.92 43.16 338,972 +0.23(+0.53%)
Oct 31, 2018 42.77 43.49 42.75 42.93 1,324,339 +0.63(+1.49%)
Oct 30, 2018 41.83 42.35 41.51 42.30 1,015,429 +0.61(+1.45%)
Oct 29, 2018 41.75 42.36 41.27 41.70 414,158 +0.56(+1.35%)
Oct 26, 2018 41.07 41.53 40.76 41.14 370,985 -0.56(-1.33%)
Oct 25, 2018 41.15 42.06 40.97 41.70 313,017 +0.96(+2.35%)
Oct 24, 2018 41.95 41.95 40.65 40.74 1,629,456 -1.24(-2.95%)
Oct 23, 2018 41.18 42.23 41.05 41.97 3,108,055 -0.13(-0.32%)
Oct 22, 2018 43.41 43.41 42.10 42.11 1,509,270 -1.16(-2.68%)
Oct 19, 2018 43.23 43.72 42.98 43.27 233,887 -0.08(-0.17%)
Oct 18, 2018 43.93 44.28 43.24 43.35 364,055 -0.82(-1.87%)
Oct 17, 2018 43.61 44.54 43.32 44.17 1,213,331 +0.40(+0.90%)
Oct 16, 2018 43.65 43.81 43.11 43.77 271,456 +0.40(+0.91%)
Oct 15, 2018 43.63 43.92 43.31 43.38 448,171 -0.18(-0.41%)
Oct 12, 2018 44.61 44.65 42.75 43.56 469,201 -0.39(-0.88%)
Oct 11, 2018 44.94 45.21 43.88 43.94 637,991 -1.26(-2.79%)
Oct 10, 2018 46.31 46.55 45.20 45.20 324,832 -1.04(-2.26%)
Oct 09, 2018 46.40 46.56 46.00 46.25 133,249 -0.31(-0.67%)
Oct 08, 2018 46.04 46.71 46.01 46.56 279,750 +0.34(+0.73%)
Oct 05, 2018 46.64 46.79 46.08 46.22 719,259 -0.27(-0.58%)
Oct 04, 2018 46.18 47.00 46.11 46.49 401,785 +0.36(+0.78%)
Oct 03, 2018 45.64 46.35 45.62 46.13 224,094 +0.68(+1.50%)
Oct 02, 2018 45.41 45.71 45.11 45.45 184,762 -0.07(-0.15%)
Oct 01, 2018 45.76 45.98 45.39 45.52 296,356 +0.05(+0.11%)
Sep 28, 2018 45.62 45.78 45.39 45.46 194,767 -0.43(-0.93%)
Sep 27, 2018 46.34 46.34 45.85 45.89 171,057 -0.32(-0.69%)
Sep 26, 2018 47.05 47.05 46.15 46.21 425,792 -0.72(-1.54%)
Sep 25, 2018 47.29 47.31 46.92 46.94 112,717 -0.17(-0.36%)
Sep 24, 2018 47.74 47.74 47.05 47.10 164,702 -0.51(-1.08%)
Sep 21, 2018 48.05 48.05 47.62 47.62 124,482 -0.28(-0.58%)
Sep 20, 2018 47.57 48.03 47.57 47.89 304,028 +0.58(+1.22%)
Sep 19, 2018 46.45 47.46 46.45 47.32 175,550 +0.89(+1.93%)
Sep 18, 2018 46.56 46.56 46.25 46.42 134,526 +0.04(+0.09%)
Sep 17, 2018 46.60 46.74 46.28 46.38 116,736 -0.20(-0.43%)
Sep 14, 2018 46.53 46.71 46.50 46.58 692,364 +0.21(+0.45%)
Sep 13, 2018 47.05 47.15 46.33 46.37 706,076 -0.49(-1.05%)
Sep 12, 2018 47.63 47.71 46.86 46.86 127,994 -0.74(-1.55%)
Sep 11, 2018 47.37 47.78 47.32 47.60 191,117 +0.13(+0.26%)
Sep 10, 2018 47.67 47.79 47.47 47.47 185,759 -0.08(-0.18%)
Sep 07, 2018 47.74 47.87 47.37 47.56 693,201 -0.08(-0.18%)
Sep 06, 2018 47.92 48.04 47.57 47.64 106,405 -0.35(-0.73%)
Sep 05, 2018 47.92 48.28 47.92 47.99 142,291 +0.04(+0.09%)
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.