Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

49.01 +0.28 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 42.50 42.61 41.92 42.39 20,062,896 +0.42(+0.99%)
Mar 30, 2023 43.46 43.49 41.85 41.98 21,364,748 -0.87(-2.03%)
Mar 29, 2023 42.98 43.05 42.26 42.85 21,304,792 +0.45(+1.07%)
Mar 28, 2023 42.36 42.83 41.90 42.39 21,392,402 -0.04(-0.09%)
Mar 27, 2023 43.62 43.83 42.39 42.43 27,581,432 +0.37(+0.87%)
Mar 24, 2023 40.16 42.21 39.90 42.06 49,731,064 +1.24(+3.03%)
Mar 23, 2023 42.48 42.77 40.50 40.83 50,149,592 -1.17(-2.78%)
Mar 22, 2023 44.42 44.60 41.93 42.00 51,657,076 -2.53(-5.69%)
Mar 21, 2023 44.25 44.91 43.65 44.53 38,259,540 +2.43(+5.76%)
Mar 20, 2023 43.22 44.05 42.01 42.10 60,551,232 +0.47(+1.12%)
Mar 17, 2023 43.23 43.56 41.34 41.63 54,358,924 -2.65(-5.99%)
Mar 16, 2023 42.04 45.53 41.16 44.29 79,030,560 +1.50(+3.52%)
Mar 15, 2023 41.39 43.26 40.99 42.78 63,069,496 -0.71(-1.63%)
Mar 14, 2023 47.12 47.37 42.76 43.49 67,580,072 +0.89(+2.09%)
Mar 13, 2023 42.48 45.60 40.18 42.60 98,600,912 -5.98(-12.31%)
Mar 10, 2023 48.71 50.69 46.43 48.58 101,486,792 -2.23(-4.39%)
Mar 09, 2023 54.20 54.50 50.71 50.82 59,753,532 -4.49(-8.11%)
Mar 08, 2023 55.75 55.87 54.97 55.30 15,419,260 -0.29(-0.52%)
Mar 07, 2023 57.14 57.14 55.49 55.59 13,615,083 -1.85(-3.22%)
Mar 06, 2023 58.02 58.34 57.31 57.44 7,618,117 -0.43(-0.75%)
Mar 03, 2023 57.52 57.98 56.94 57.87 11,005,863 +0.71(+1.24%)
Mar 02, 2023 57.79 57.98 56.60 57.16 11,273,585 -1.49(-2.53%)
Mar 01, 2023 58.47 58.82 58.18 58.65 7,055,441 -0.35(-0.60%)
Feb 28, 2023 59.32 59.57 58.95 59.00 6,553,942 -0.10(-0.16%)
Feb 27, 2023 59.54 59.95 58.90 59.10 4,837,702 -0.02(-0.03%)
Feb 24, 2023 58.50 59.14 58.23 59.12 7,219,624 +0.01(+0.02%)
Feb 23, 2023 59.26 59.46 58.42 59.11 5,589,314 +0.23(+0.39%)
Feb 22, 2023 59.16 59.36 58.51 58.88 4,768,806 -0.29(-0.49%)
Feb 21, 2023 60.00 60.11 58.89 59.16 5,691,552 -1.41(-2.33%)
Feb 17, 2023 60.27 60.65 59.88 60.57 5,562,911 +0.31(+0.51%)
Feb 16, 2023 60.93 60.98 60.21 60.27 7,088,280 -1.08(-1.77%)
Feb 15, 2023 60.23 61.45 60.15 61.35 6,111,827 +0.72(+1.19%)
Feb 14, 2023 60.84 61.15 59.91 60.63 5,594,141 -0.23(-0.38%)
Feb 13, 2023 60.32 60.88 60.05 60.86 4,040,678 +0.49(+0.81%)
Feb 10, 2023 60.21 60.50 60.03 60.37 4,673,314 -0.12(-0.21%)
Feb 09, 2023 61.86 61.87 60.35 60.50 5,117,952 -0.90(-1.47%)
Feb 08, 2023 61.58 62.00 61.25 61.40 6,507,342 -0.70(-1.13%)
Feb 07, 2023 61.17 62.25 60.85 62.10 5,062,328 +0.66(+1.08%)
Feb 06, 2023 61.66 61.91 60.97 61.44 6,982,944 -0.59(-0.96%)
Feb 03, 2023 61.28 62.60 61.20 62.03 8,169,525 +0.04(+0.06%)
Feb 02, 2023 60.97 62.15 60.74 61.99 8,706,384 +1.61(+2.67%)
Feb 01, 2023 59.18 61.06 59.00 60.38 9,872,353 +0.84(+1.42%)
Jan 31, 2023 57.90 59.55 57.77 59.54 7,157,403 +1.73(+2.98%)
Jan 30, 2023 57.95 58.52 57.80 57.81 5,273,313 -0.59(-1.02%)
Jan 27, 2023 57.98 58.57 57.78 58.41 6,565,249 +0.36(+0.63%)
Jan 26, 2023 58.07 58.38 57.38 58.04 5,506,009 +0.40(+0.70%)
Jan 25, 2023 57.03 57.67 56.57 57.64 7,042,955 +0.13(+0.23%)
Jan 24, 2023 58.10 58.16 57.24 57.51 8,281,253 -0.69(-1.19%)
Jan 23, 2023 57.42 58.55 57.41 58.20 8,564,224 +0.91(+1.59%)
Jan 20, 2023 56.10 57.31 56.02 57.29 8,986,869 +1.54(+2.77%)
Jan 19, 2023 55.38 55.91 54.90 55.74 11,492,313 +0.07(+0.12%)
Jan 18, 2023 57.38 57.39 55.66 55.68 14,866,745 -2.06(-3.57%)
Jan 17, 2023 58.09 58.33 57.43 57.74 8,018,948 -0.35(-0.61%)
Jan 13, 2023 57.41 58.23 56.72 58.09 8,172,173 -0.07(-0.12%)
Jan 12, 2023 57.76 58.54 57.48 58.16 6,225,551 +0.71(+1.23%)
Jan 11, 2023 57.29 57.55 56.95 57.45 4,290,202 +0.32(+0.55%)
Jan 10, 2023 56.63 57.30 56.29 57.13 4,934,693 +0.43(+0.76%)
Jan 09, 2023 57.36 57.46 56.58 56.70 8,368,218 -0.52(-0.90%)
Jan 06, 2023 55.91 57.33 55.76 57.22 7,516,883 +1.63(+2.93%)
Jan 05, 2023 55.89 56.02 55.11 55.59 7,708,497 -1.07(-1.89%)
Jan 04, 2023 56.37 57.36 56.31 56.66 6,684,936 +0.76(+1.35%)
Jan 03, 2023 56.76 57.00 55.51 55.91 7,602,755 -0.39(-0.70%)
Dec 30, 2022 56.15 56.55 55.92 56.30 3,951,117 -0.21(-0.37%)
Dec 29, 2022 55.58 56.59 55.56 56.51 5,810,231 +1.04(+1.88%)
Dec 28, 2022 55.96 56.03 55.40 55.46 4,413,093 -0.39(-0.70%)
Dec 27, 2022 55.89 56.12 55.42 55.86 4,336,052 +0.06(+0.10%)
Dec 23, 2022 55.46 55.95 55.23 55.80 5,309,236 +0.36(+0.66%)
Dec 22, 2022 55.35 55.49 54.40 55.44 6,299,803 -0.21(-0.38%)
Dec 21, 2022 55.22 56.02 55.22 55.65 5,057,038 +0.91(+1.66%)
Dec 20, 2022 54.52 55.17 54.50 54.74 7,020,726 +0.27(+0.49%)
Dec 19, 2022 54.38 54.79 54.03 54.47 5,730,206 +0.28(+0.52%)
Dec 16, 2022 54.19 54.79 53.98 54.18 11,938,262 -0.47(-0.85%)
Dec 15, 2022 54.98 55.26 54.34 54.65 14,011,081 -1.02(-1.83%)
Dec 14, 2022 56.65 56.95 55.48 55.67 13,112,165 -1.05(-1.85%)
Dec 13, 2022 58.54 58.87 56.38 56.72 11,085,489 -0.94(-1.63%)
Dec 12, 2022 57.18 57.93 56.67 57.66 5,699,322 +0.52(+0.92%)
Dec 09, 2022 57.14 57.54 56.99 57.13 7,715,934 -0.23(-0.40%)
Dec 08, 2022 57.36 57.78 57.03 57.36 5,769,361 +0.15(+0.27%)
Dec 07, 2022 56.99 57.77 56.50 57.21 8,388,501 -0.04(-0.07%)
Dec 06, 2022 57.79 58.11 56.84 57.25 9,303,927 -0.56(-0.97%)
Dec 05, 2022 60.44 60.45 57.43 57.81 11,471,799 -3.05(-5.00%)
Dec 02, 2022 60.52 60.95 60.29 60.85 6,538,257 -0.11(-0.19%)
Dec 01, 2022 61.71 61.80 60.59 60.97 7,903,991 -0.43(-0.70%)
Nov 30, 2022 60.27 61.42 59.03 61.40 10,371,014 +1.08(+1.78%)
Nov 29, 2022 59.93 60.54 59.83 60.32 4,413,516 +0.36(+0.60%)
Nov 28, 2022 60.83 61.06 59.70 59.96 5,750,188 -1.37(-2.23%)
Nov 25, 2022 61.05 61.45 60.96 61.33 1,516,654 +0.46(+0.75%)
Nov 23, 2022 60.85 61.17 60.61 60.87 4,087,155 -0.01(-0.02%)
Nov 22, 2022 60.60 61.01 60.45 60.88 5,163,552 +0.66(+1.09%)
Nov 21, 2022 59.84 60.31 59.70 60.23 4,393,738 +0.32(+0.54%)
Nov 18, 2022 60.18 60.58 59.38 59.90 7,316,675 +0.38(+0.64%)
Nov 17, 2022 59.70 59.85 59.10 59.52 10,381,586 -0.89(-1.48%)
Nov 16, 2022 61.27 61.40 60.25 60.42 6,093,799 -1.00(-1.63%)
Nov 15, 2022 61.80 62.42 60.89 61.42 6,837,886 +0.41(+0.67%)
Nov 14, 2022 61.68 61.94 60.99 61.01 5,662,722 -0.88(-1.41%)
Nov 11, 2022 62.32 62.78 61.66 61.88 7,016,036 -0.44(-0.70%)
Nov 10, 2022 61.25 62.48 61.13 62.32 10,117,905 +2.78(+4.67%)
Nov 09, 2022 59.98 60.29 59.43 59.54 5,702,266 -0.93(-1.54%)
Nov 08, 2022 60.69 61.19 59.92 60.47 7,827,929 -0.18(-0.30%)
Nov 07, 2022 60.63 61.03 60.04 60.66 4,916,493 +0.35(+0.58%)
Nov 04, 2022 59.67 60.41 59.31 60.30 8,061,657 +1.39(+2.36%)
Nov 03, 2022 58.83 59.21 58.01 58.91 7,379,811 -0.44(-0.74%)
Nov 02, 2022 60.64 59.27 59.35 11,797,092 -1.54(-2.53%)
Nov 01, 2022 61.28 61.38 60.68 60.89 6,406,673 +0.04(+0.06%)
Oct 31, 2022 60.45 61.21 60.39 60.85 5,648,937 +0.10(+0.16%)
Oct 28, 2022 59.61 60.82 59.38 60.76 7,468,605 +1.47(+2.47%)
Oct 27, 2022 59.93 60.27 59.20 59.29 6,559,776 +0.02(+0.03%)
Oct 26, 2022 59.53 60.01 59.20 59.28 8,065,414 -0.07(-0.11%)
Oct 25, 2022 58.23 59.53 58.10 59.34 6,717,437 +0.85(+1.45%)
Oct 24, 2022 58.03 58.68 57.75 58.49 11,827,475 +0.98(+1.70%)
Oct 21, 2022 56.92 57.75 56.44 57.51 11,317,284 +0.74(+1.31%)
Oct 20, 2022 58.64 59.00 56.39 56.77 13,987,998 -2.01(-3.42%)
Oct 19, 2022 59.50 60.01 58.26 58.78 9,942,445 -1.25(-2.08%)
Oct 18, 2022 60.83 61.09 59.55 60.03 9,189,291 -0.04(-0.06%)
Oct 17, 2022 59.60 60.29 59.29 60.06 9,213,524 +1.53(+2.62%)
Oct 14, 2022 59.76 60.68 58.43 58.53 12,132,821 -0.91(-1.54%)
Oct 13, 2022 56.08 59.68 55.68 59.45 12,659,373 +2.52(+4.43%)
Oct 12, 2022 57.14 57.61 56.40 56.92 6,656,809 -0.12(-0.22%)
Oct 11, 2022 56.95 57.78 56.58 57.05 8,502,321 -0.25(-0.43%)
Oct 10, 2022 57.81 58.06 56.91 57.30 5,331,148 -0.12(-0.22%)
Oct 07, 2022 58.28 58.45 57.13 57.42 6,988,060 -1.34(-2.28%)
Oct 06, 2022 58.86 59.38 58.45 58.76 6,487,399 -0.57(-0.96%)
Oct 05, 2022 58.95 59.48 58.66 59.33 6,990,731 -0.49(-0.83%)
Oct 04, 2022 58.06 59.83 57.92 59.83 9,262,900 +2.51(+4.38%)
Oct 03, 2022 56.66 57.60 55.82 57.31 7,203,640 +1.28(+2.29%)
Sep 30, 2022 56.23 57.27 55.93 56.03 7,892,729 -0.22(-0.39%)
Sep 29, 2022 56.43 56.63 55.56 56.25 8,170,536 -0.93(-1.63%)
Sep 28, 2022 56.36 57.61 56.21 57.18 8,510,044 +0.97(+1.73%)
Sep 27, 2022 57.30 57.68 55.64 56.21 10,847,918 -0.68(-1.19%)
Sep 26, 2022 56.91 57.79 56.61 56.89 6,972,679 -0.49(-0.86%)
Sep 23, 2022 57.62 57.78 56.50 57.38 10,274,607 -0.91(-1.57%)
Sep 22, 2022 59.87 59.91 58.10 58.30 9,776,771 -1.36(-2.28%)
Sep 21, 2022 60.64 61.28 59.64 59.66 9,740,772 -0.71(-1.18%)
Sep 20, 2022 60.21 60.66 59.82 60.37 7,289,526 -0.20(-0.33%)
Sep 19, 2022 58.85 60.74 58.85 60.57 6,969,866 +1.02(+1.71%)
Sep 16, 2022 59.40 59.59 58.71 59.55 8,294,905 -0.55(-0.91%)
Sep 15, 2022 59.25 60.79 59.25 60.10 7,789,932 +0.69(+1.16%)
Sep 14, 2022 59.34 59.63 58.57 59.41 5,430,482 +0.15(+0.26%)
Sep 13, 2022 60.11 60.36 58.98 59.26 8,083,705 -1.94(-3.17%)
Sep 12, 2022 60.72 61.50 60.65 61.20 5,060,834 +0.61(+1.00%)
Sep 09, 2022 60.40 60.86 60.08 60.59 6,314,305 +0.74(+1.23%)
Sep 08, 2022 58.11 59.90 57.89 59.86 7,890,610 +1.26(+2.15%)
Sep 07, 2022 57.22 58.71 57.17 58.60 7,789,142 +1.11(+1.93%)
Sep 06, 2022 58.64 58.94 57.09 57.49 7,676,543 -0.95(-1.62%)
Sep 02, 2022 59.39 59.92 58.08 58.44 7,163,383 -0.44(-0.74%)
Sep 01, 2022 58.95 59.23 58.28 58.87 8,374,856 -0.34(-0.58%)
Aug 31, 2022 59.85 60.07 59.11 59.21 4,300,441 -0.45(-0.76%)
Aug 30, 2022 59.90 60.18 59.07 59.67 6,401,159 -0.05(-0.08%)
Aug 29, 2022 60.27 60.45 59.61 59.71 5,951,502 -0.95(-1.56%)
Aug 26, 2022 62.48 62.58 60.60 60.66 5,952,633 -1.51(-2.43%)
Aug 25, 2022 61.21 62.34 61.21 62.17 4,870,478 +0.92(+1.50%)
Aug 24, 2022 61.39 61.52 60.92 61.26 3,697,352 -0.13(-0.22%)
Aug 23, 2022 61.77 62.19 61.35 61.39 3,993,189 -0.35(-0.57%)
Aug 22, 2022 62.34 62.49 61.57 61.74 5,463,043 -1.49(-2.36%)
Aug 19, 2022 63.90 63.90 62.89 63.23 5,642,282 -1.05(-1.63%)
Aug 18, 2022 64.14 64.37 63.80 64.28 3,747,349 +0.20(+0.31%)
Aug 17, 2022 64.07 64.41 63.60 64.08 5,210,899 -0.76(-1.17%)
Aug 16, 2022 63.91 65.12 63.90 64.84 6,777,551 +0.58(+0.90%)
Aug 15, 2022 63.32 64.28 63.23 64.26 4,427,098 +0.33(+0.52%)
Aug 12, 2022 63.42 63.95 62.99 63.93 4,693,262 +0.96(+1.53%)
Aug 11, 2022 62.57 63.11 62.56 62.97 5,970,293 +0.86(+1.39%)
Aug 10, 2022 61.48 62.43 61.33 62.11 8,354,079 +1.34(+2.21%)
Aug 09, 2022 60.57 60.78 60.25 60.76 3,196,518 +0.21(+0.34%)
Aug 08, 2022 60.74 61.16 60.35 60.56 3,499,538 -0.03(-0.05%)
Aug 05, 2022 59.84 60.77 59.56 60.58 7,706,834 +0.72(+1.20%)
Aug 04, 2022 60.32 60.32 59.72 59.87 5,445,706 -0.47(-0.78%)
Aug 03, 2022 60.11 60.57 59.60 60.34 6,028,100 +0.65(+1.09%)
Aug 02, 2022 60.19 60.28 59.53 59.69 5,164,027 -0.70(-1.16%)
Aug 01, 2022 59.97 60.74 59.52 60.39 5,745,015 +0.05(+0.08%)
Jul 29, 2022 59.52 60.57 59.39 60.34 4,257,732 +0.83(+1.40%)
Jul 28, 2022 59.42 59.54 58.62 59.51 5,072,528 +0.01(+0.02%)
Jul 27, 2022 58.56 59.87 58.50 59.50 6,367,813 +1.07(+1.83%)
Jul 26, 2022 58.51 59.13 58.25 58.43 5,574,488 -0.45(-0.77%)
Jul 25, 2022 58.24 59.06 58.09 58.88 5,392,316 +0.97(+1.68%)
Jul 22, 2022 58.61 58.99 57.50 57.91 6,447,597 -0.61(-1.03%)
Jul 21, 2022 58.16 58.52 57.58 58.51 8,238,356 +0.09(+0.16%)
Jul 20, 2022 57.35 58.53 57.22 58.42 5,577,267 +0.79(+1.38%)
Jul 19, 2022 56.53 57.86 56.41 57.62 7,710,619 +1.73(+3.10%)
Jul 18, 2022 56.20 56.92 55.67 55.89 7,895,521 +0.33(+0.60%)
Jul 15, 2022 54.69 55.84 54.25 55.56 8,854,250 +1.80(+3.34%)
Jul 14, 2022 53.66 53.89 53.06 53.76 8,162,105 -0.79(-1.46%)
Jul 13, 2022 55.02 55.21 54.13 54.56 9,387,816 -0.94(-1.69%)
Jul 12, 2022 55.05 56.35 54.99 55.49 6,482,482 -0.02(-0.03%)
Jul 11, 2022 55.56 55.87 55.24 55.51 4,662,971 -0.56(-1.00%)
Jul 08, 2022 56.36 56.52 55.63 56.07 4,798,513 -0.17(-0.30%)
Jul 07, 2022 56.07 56.59 55.99 56.24 5,595,962 +0.60(+1.07%)
Jul 06, 2022 55.84 56.05 55.05 55.65 6,088,206 -0.42(-0.74%)
Jul 05, 2022 54.87 56.09 54.08 56.06 6,919,345 +0.19(+0.34%)
Jul 01, 2022 54.74 56.01 54.35 55.87 5,957,732 +0.92(+1.67%)
Jun 30, 2022 54.49 55.65 53.80 54.96 8,278,903 -0.49(-0.89%)
Jun 29, 2022 55.99 56.15 55.17 55.45 4,858,683 -0.47(-0.85%)
Jun 28, 2022 56.69 57.31 55.86 55.92 4,740,521 -0.33(-0.59%)
Jun 27, 2022 56.71 56.89 55.90 56.25 7,253,292 -0.09(-0.15%)
Jun 24, 2022 54.74 56.41 54.74 56.34 8,286,607 +1.90(+3.49%)
Jun 23, 2022 55.12 55.16 53.64 54.43 9,715,285 -0.76(-1.37%)
Jun 22, 2022 54.47 55.35 54.37 55.19 7,271,237 +0.05(+0.09%)
Jun 21, 2022 55.26 55.71 54.76 55.14 7,716,556 +0.88(+1.61%)
Jun 17, 2022 53.88 54.87 53.76 54.27 10,528,913 +0.82(+1.53%)
Jun 16, 2022 54.29 54.52 53.20 53.45 10,482,420 -1.99(-3.59%)
Jun 15, 2022 55.53 56.30 54.73 55.44 10,033,532 +0.44(+0.80%)
Jun 14, 2022 54.80 55.52 54.43 55.00 9,628,128 +0.40(+0.74%)
Jun 13, 2022 54.68 55.58 54.25 54.60 12,739,840 -1.58(-2.81%)
Jun 10, 2022 56.80 57.24 55.83 56.18 12,463,455 -1.77(-3.05%)
Jun 09, 2022 59.64 59.95 57.94 57.95 12,041,324 -1.93(-3.22%)
Jun 08, 2022 60.33 60.43 59.48 59.87 5,294,882 -1.03(-1.70%)
Jun 07, 2022 59.84 60.92 59.62 60.91 5,371,272 +0.50(+0.83%)
Jun 06, 2022 60.59 61.18 60.27 60.41 5,978,210 +0.28(+0.47%)
Jun 03, 2022 60.43 60.58 59.89 60.13 6,315,958 -0.74(-1.22%)
Jun 02, 2022 59.64 60.88 59.25 60.87 5,913,310 +1.22(+2.05%)
Jun 01, 2022 60.57 60.62 58.76 59.65 7,360,999 -0.78(-1.29%)
May 31, 2022 59.94 60.75 59.40 60.43 8,809,778 -0.03(-0.05%)
May 27, 2022 59.64 60.47 59.53 60.46 6,133,561 +0.93(+1.56%)
May 26, 2022 58.53 59.80 58.41 59.52 8,331,338 +1.28(+2.20%)
May 25, 2022 57.18 58.68 57.15 58.25 9,228,391 +0.90(+1.57%)
May 24, 2022 57.53 57.68 56.11 57.34 9,084,960 -0.43(-0.75%)
May 23, 2022 57.43 58.43 56.94 57.78 11,545,486 +1.38(+2.45%)
May 20, 2022 56.71 57.16 55.20 56.39 11,199,388 +0.15(+0.27%)
May 19, 2022 56.24 57.01 56.04 56.24 15,792,390 -0.69(-1.21%)
May 18, 2022 57.68 57.97 56.59 56.93 11,707,742 -1.43(-2.45%)
May 17, 2022 57.41 58.45 57.22 58.36 10,483,186 +2.06(+3.66%)
May 16, 2022 56.69 57.11 55.78 56.30 8,328,595 -0.65(-1.14%)
May 13, 2022 57.01 57.55 56.47 56.95 11,233,069 +0.52(+0.92%)
May 12, 2022 56.13 56.66 55.24 56.43 13,816,171 +0.00(+0.00%)
May 11, 2022 57.48 58.55 56.34 56.43 16,932,744 -0.96(-1.67%)
May 10, 2022 58.42 58.83 56.26 57.39 16,055,753 -0.69(-1.18%)
May 09, 2022 58.14 58.74 57.67 58.08 14,411,282 -0.81(-1.37%)
May 06, 2022 59.42 59.67 58.17 58.89 15,792,458 -0.75(-1.26%)
May 05, 2022 60.79 60.79 58.73 59.64 16,594,874 -1.78(-2.89%)
May 04, 2022 59.75 61.56 59.33 61.41 18,480,238 +1.64(+2.74%)
May 03, 2022 59.11 60.11 58.68 59.78 11,596,580 +0.82(+1.39%)
May 02, 2022 58.56 59.18 57.57 58.96 18,629,526 +0.82(+1.41%)
Apr 29, 2022 59.76 60.20 57.97 58.14 14,270,328 -1.89(-3.15%)
Apr 28, 2022 59.83 60.22 58.87 60.03 10,514,863 +0.87(+1.48%)
Apr 27, 2022 59.21 59.79 58.81 59.16 13,091,545 -0.04(-0.06%)
Apr 26, 2022 60.15 60.76 59.13 59.20 12,186,703 -1.88(-3.08%)
Apr 25, 2022 60.43 61.20 59.33 61.08 13,103,362 +0.07(+0.11%)
Apr 22, 2022 62.24 62.37 60.97 61.01 13,229,809 -1.31(-2.10%)
Apr 21, 2022 64.10 64.52 61.99 62.32 14,301,700 -1.31(-2.05%)
Apr 20, 2022 63.60 64.30 63.47 63.62 11,364,161 +0.39(+0.62%)
Apr 19, 2022 61.52 63.35 61.49 63.23 17,653,140 +2.20(+3.61%)
Apr 18, 2022 60.57 61.29 60.52 61.03 9,960,915 +0.21(+0.34%)
Apr 14, 2022 61.67 62.04 60.62 60.82 12,432,396 -0.79(-1.28%)
Apr 13, 2022 60.39 61.70 59.99 61.61 10,675,115 +0.86(+1.41%)
Apr 12, 2022 61.32 62.19 60.42 60.76 13,322,791 -0.56(-0.92%)
Apr 11, 2022 60.99 62.45 60.98 61.32 9,983,411 +0.22(+0.35%)
Apr 08, 2022 61.54 61.92 60.81 61.10 9,850,191 -0.09(-0.15%)
Apr 07, 2022 62.07 62.30 60.63 61.20 13,201,202 -0.79(-1.27%)
Apr 06, 2022 62.72 62.82 61.90 61.99 14,699,292 -0.94(-1.49%)
Apr 05, 2022 63.78 64.14 62.81 62.93 12,387,472 -0.89(-1.40%)
Apr 04, 2022 64.03 64.24 62.87 63.82 15,941,759 -0.34(-0.53%)
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.