Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

50.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 19.06 19.06 18.81 18.83 120,998 -0.27(-1.42%)
Apr 29, 2015 19.04 19.16 19.04 19.10 67,535 +0.00(+0.00%)
Apr 28, 2015 18.93 19.11 18.89 19.10 199,627 +0.16(+0.83%)
Apr 27, 2015 19.13 19.15 18.92 18.94 120,614 -0.15(-0.80%)
Apr 24, 2015 19.08 19.11 19.02 19.09 135,955 +0.03(+0.13%)
Apr 23, 2015 19.02 19.11 19.02 19.07 78,597 +0.02(+0.10%)
Apr 22, 2015 19.02 19.05 18.90 19.05 197,007 +0.04(+0.24%)
Apr 21, 2015 19.20 19.20 18.98 19.00 33,572 -0.15(-0.78%)
Apr 20, 2015 19.11 19.20 19.11 19.15 53,803 +0.10(+0.55%)
Apr 17, 2015 19.19 19.19 18.98 19.05 144,421 -0.24(-1.24%)
Apr 16, 2015 19.29 19.33 19.21 19.29 87,265 -0.02(-0.12%)
Apr 15, 2015 19.29 19.39 19.29 19.31 1,307,146 +0.07(+0.35%)
Apr 14, 2015 19.17 19.26 19.07 19.24 1,173,051 +0.05(+0.28%)
Apr 13, 2015 19.09 19.22 19.09 19.19 31,885 +0.08(+0.43%)
Apr 10, 2015 19.11 19.13 19.07 19.11 51,189 -0.01(-0.06%)
Apr 09, 2015 19.03 19.13 19.01 19.12 27,073 +0.07(+0.37%)
Apr 08, 2015 18.96 19.06 18.96 19.05 33,380 +0.09(+0.49%)
Apr 07, 2015 19.07 19.10 18.95 18.95 476,216 -0.12(-0.62%)
Apr 06, 2015 18.88 19.11 18.84 19.07 52,052 +0.09(+0.49%)
Apr 02, 2015 18.87 18.98 18.98 18.98 51,136 +0.12(+0.64%)
Apr 01, 2015 18.87 18.93 18.79 18.86 177,585 -0.03(-0.18%)
Mar 31, 2015 18.91 18.92 18.83 18.89 95,011 -0.10(-0.50%)
Mar 30, 2015 18.79 19.01 18.79 18.99 58,736 +0.28(+1.51%)
Mar 27, 2015 18.73 18.73 18.65 18.71 47,471 -0.05(-0.24%)
Mar 26, 2015 18.73 18.82 18.68 18.75 53,615 -0.05(-0.25%)
Mar 25, 2015 18.97 19.00 18.80 18.80 83,278 -0.21(-1.11%)
Mar 24, 2015 19.13 19.13 19.01 19.01 1,040,788 -0.17(-0.90%)
Mar 23, 2015 19.15 19.25 19.15 19.18 75,706 +0.09(+0.47%)
Mar 20, 2015 18.99 19.10 18.99 19.09 84,911 +0.18(+0.96%)
Mar 19, 2015 19.05 19.05 18.83 18.91 89,239 -0.16(-0.85%)
Mar 18, 2015 18.94 19.14 18.87 19.07 141,644 +0.10(+0.50%)
Mar 17, 2015 18.93 19.01 18.89 18.98 45,913 -0.02(-0.10%)
Mar 16, 2015 18.82 19.03 18.82 19.00 303,266 +0.24(+1.29%)
Mar 13, 2015 18.80 18.84 18.62 18.76 96,297 -0.11(-0.59%)
Mar 12, 2015 18.63 18.87 18.63 18.87 397,152 +0.32(+1.72%)
Mar 11, 2015 18.41 18.57 18.41 18.55 71,801 +0.19(+1.01%)
Mar 10, 2015 18.59 18.59 18.36 18.36 98,007 -0.36(-1.95%)
Mar 09, 2015 18.67 18.75 18.67 18.73 127,730 +0.04(+0.21%)
Mar 06, 2015 18.70 18.91 18.68 18.69 105,764 -0.04(-0.22%)
Mar 05, 2015 18.64 18.73 18.62 18.73 92,574 +0.10(+0.54%)
Mar 04, 2015 18.70 18.77 18.61 18.63 147,612 -0.14(-0.76%)
Mar 03, 2015 18.76 18.80 18.73 18.77 64,515 -0.04(-0.24%)
Mar 02, 2015 18.73 18.84 18.73 18.82 51,296 +0.12(+0.62%)
Feb 27, 2015 18.78 18.82 18.70 18.70 164,971 -0.08(-0.43%)
Feb 26, 2015 18.77 18.83 18.73 18.78 42,941 +0.01(+0.04%)
Feb 25, 2015 18.82 18.87 18.75 18.78 28,696 -0.08(-0.42%)
Feb 24, 2015 18.77 18.91 18.77 18.85 65,417 +0.09(+0.48%)
Feb 23, 2015 18.86 18.86 18.70 18.77 105,012 -0.13(-0.67%)
Feb 20, 2015 18.82 18.91 18.62 18.89 45,364 +0.04(+0.22%)
Feb 19, 2015 18.78 18.86 18.74 18.85 114,593 +0.03(+0.18%)
Feb 18, 2015 18.87 18.88 18.78 18.82 62,370 -0.11(-0.56%)
Feb 17, 2015 18.91 19.02 18.91 18.92 72,571 +0.00(+0.00%)
Feb 13, 2015 18.88 18.92 18.92 18.92 147,865 +0.04(+0.19%)
Feb 12, 2015 18.81 18.90 18.80 18.89 181,069 +0.14(+0.73%)
Feb 11, 2015 18.61 18.79 18.57 18.75 165,659 +0.14(+0.77%)
Feb 10, 2015 18.61 18.64 18.52 18.61 62,666 +0.09(+0.47%)
Feb 09, 2015 18.51 18.56 18.46 18.52 72,788 -0.05(-0.29%)
Feb 06, 2015 18.53 18.69 18.53 18.57 194,808 +0.08(+0.46%)
Feb 05, 2015 18.34 18.50 18.27 18.49 75,179 +0.18(+0.97%)
Feb 04, 2015 18.23 18.41 18.23 18.31 204,870 +0.03(+0.15%)
Feb 03, 2015 18.04 18.29 18.04 18.28 466,559 +0.31(+1.72%)
Feb 02, 2015 17.66 18.00 17.55 17.97 480,665 +0.34(+1.94%)
Jan 30, 2015 17.77 17.86 17.61 17.63 572,898 -0.27(-1.50%)
Jan 29, 2015 17.81 17.92 17.68 17.90 1,035,477 +0.10(+0.58%)
Jan 28, 2015 18.13 18.17 17.80 17.80 185,601 -0.30(-1.66%)
Jan 27, 2015 18.06 18.18 18.01 18.10 206,170 -0.12(-0.68%)
Jan 26, 2015 18.09 18.23 17.98 18.22 238,686 +0.13(+0.70%)
Jan 23, 2015 18.22 18.27 18.08 18.09 3,243,467 -0.17(-0.91%)
Jan 22, 2015 17.97 18.27 17.86 18.26 102,205 +0.38(+2.15%)
Jan 21, 2015 17.82 17.93 17.73 17.88 141,448 +0.03(+0.16%)
Jan 20, 2015 18.07 18.10 17.78 17.85 51,264 -0.19(-1.03%)
Jan 16, 2015 17.82 18.03 17.77 18.03 86,741 +0.24(+1.37%)
Jan 15, 2015 17.89 17.98 17.75 17.79 147,216 -0.11(-0.60%)
Jan 14, 2015 17.94 18.03 17.71 17.89 135,312 -0.24(-1.35%)
Jan 13, 2015 18.25 18.45 18.02 18.14 490,553 -0.02(-0.09%)
Jan 12, 2015 18.34 18.34 18.11 18.16 205,009 -0.17(-0.93%)
Jan 09, 2015 18.59 18.59 18.30 18.33 86,378 -0.24(-1.28%)
Jan 08, 2015 18.36 18.59 18.36 18.57 160,499 +0.32(+1.74%)
Jan 07, 2015 18.23 18.31 18.09 18.25 206,815 +0.13(+0.74%)
Jan 06, 2015 18.35 18.36 18.05 18.11 295,534 -0.22(-1.21%)
Jan 05, 2015 18.55 18.55 18.29 18.34 330,922 -0.27(-1.45%)
Jan 02, 2015 18.79 18.83 18.50 18.61 461,713 -0.11(-0.60%)
Dec 31, 2014 18.98 18.72 18.72 18.72 119,004 -0.22(-1.17%)
Dec 30, 2014 18.86 18.99 18.85 18.94 39,684 +0.04(+0.22%)
Dec 29, 2014 18.82 19.04 18.82 18.90 83,335 +0.07(+0.37%)
Dec 26, 2014 18.87 18.90 18.82 18.83 137,318 -0.00(-0.01%)
Dec 24, 2014 18.86 18.83 18.83 18.83 39,905 -0.01(-0.05%)
Dec 23, 2014 18.75 18.90 18.75 18.84 91,352 +0.19(+0.99%)
Dec 22, 2014 18.64 18.66 18.59 18.65 63,649 +0.06(+0.33%)
Dec 19, 2014 18.53 18.64 18.50 18.59 438,383 +0.09(+0.47%)
Dec 18, 2014 18.39 18.50 18.35 18.50 126,344 +0.29(+1.61%)
Dec 17, 2014 17.99 18.22 17.98 18.21 330,562 +0.29(+1.60%)
Dec 16, 2014 17.95 18.19 17.89 17.93 65,763 -0.09(-0.49%)
Dec 15, 2014 18.21 18.26 17.90 18.01 148,727 -0.11(-0.62%)
Dec 12, 2014 18.41 18.43 18.12 18.13 470,276 -0.39(-2.11%)
Dec 11, 2014 18.44 18.63 18.44 18.52 42,145 +0.12(+0.67%)
Dec 10, 2014 18.65 18.67 18.39 18.39 64,245 -0.28(-1.48%)
Dec 09, 2014 18.67 18.72 18.58 18.67 46,506 -0.15(-0.78%)
Dec 08, 2014 18.65 18.89 18.65 18.82 213,198 +0.14(+0.73%)
Dec 05, 2014 18.62 18.75 18.62 18.68 86,140 +0.08(+0.45%)
Dec 04, 2014 18.58 18.61 18.53 18.60 97,396 +0.02(+0.12%)
Dec 03, 2014 18.49 18.59 18.46 18.57 97,464 +0.11(+0.59%)
Dec 02, 2014 18.36 18.47 18.36 18.47 115,048 +0.11(+0.62%)
Dec 01, 2014 18.50 18.50 18.35 18.35 164,128 -0.17(-0.89%)
Nov 28, 2014 18.53 18.62 18.52 18.52 11,277 -0.02(-0.09%)
Nov 26, 2014 18.54 18.53 18.53 18.53 34,816 +0.01(+0.04%)
Nov 25, 2014 18.60 18.60 18.46 18.52 160,830 -0.05(-0.25%)
Nov 24, 2014 18.49 18.58 18.47 18.57 281,912 +0.13(+0.69%)
Nov 21, 2014 18.54 18.61 18.42 18.44 268,283 +0.06(+0.30%)
Nov 20, 2014 18.23 18.40 18.23 18.39 172,879 +0.09(+0.50%)
Nov 19, 2014 18.30 18.31 18.21 18.30 37,232 -0.03(-0.15%)
Nov 18, 2014 18.30 18.40 18.30 18.32 466,367 +0.05(+0.26%)
Nov 17, 2014 18.27 18.29 18.23 18.28 35,652 -0.03(-0.14%)
Nov 14, 2014 18.39 18.40 18.28 18.30 177,154 -0.06(-0.33%)
Nov 13, 2014 18.36 18.42 18.29 18.36 701,770 +0.01(+0.08%)
Nov 12, 2014 18.25 18.35 18.25 18.35 585,834 +0.03(+0.18%)
Nov 11, 2014 18.34 18.36 18.29 18.32 83,631 +0.01(+0.03%)
Nov 10, 2014 18.29 18.35 18.29 18.31 54,945 +0.01(+0.03%)
Nov 07, 2014 18.22 18.30 18.17 18.30 91,384 +0.06(+0.32%)
Nov 06, 2014 18.32 18.32 18.15 18.25 82,181 -0.18(-0.95%)
Nov 05, 2014 18.51 18.51 18.35 18.42 376,089 +0.09(+0.51%)
Nov 04, 2014 18.28 18.33 18.22 18.33 46,223 +0.08(+0.42%)
Nov 03, 2014 18.29 18.30 18.22 18.25 83,670 -0.02(-0.11%)
Oct 31, 2014 18.24 18.27 18.19 18.27 139,158 +0.24(+1.31%)
Oct 30, 2014 17.93 18.14 17.93 18.03 166,630 +0.06(+0.33%)
Oct 29, 2014 18.08 17.98 17.90 17.98 327,001 -0.00(-0.02%)
Oct 28, 2014 17.88 17.99 17.88 17.98 159,552 +0.16(+0.91%)
Oct 27, 2014 17.69 17.82 17.70 17.82 53,383 +0.11(+0.65%)
Oct 24, 2014 17.59 17.71 17.58 17.70 27,713 +0.14(+0.78%)
Oct 23, 2014 17.71 17.71 17.55 17.57 51,000 -0.01(-0.08%)
Oct 22, 2014 17.67 17.77 17.58 17.58 40,458 -0.04(-0.25%)
Oct 21, 2014 17.36 17.63 17.33 17.62 228,758 +0.36(+2.08%)
Oct 20, 2014 17.18 17.27 17.11 17.27 255,516 +0.06(+0.37%)
Oct 17, 2014 17.11 17.23 17.06 17.20 393,554 +0.25(+1.45%)
Oct 16, 2014 16.71 17.01 16.70 16.96 335,389 +0.03(+0.16%)
Oct 15, 2014 16.96 16.98 16.62 16.93 515,861 -0.20(-1.15%)
Oct 14, 2014 16.96 17.24 16.96 17.13 250,287 +0.12(+0.69%)
Oct 13, 2014 17.17 17.26 17.01 17.01 161,192 -0.15(-0.89%)
Oct 10, 2014 17.24 17.35 17.16 17.16 273,696 -0.09(-0.50%)
Oct 09, 2014 17.53 17.53 17.25 17.25 196,131 -0.31(-1.78%)
Oct 08, 2014 17.37 17.57 17.34 17.56 181,203 +0.19(+1.09%)
Oct 07, 2014 17.53 17.55 17.37 17.37 156,031 -0.22(-1.27%)
Oct 06, 2014 17.71 17.74 17.59 17.59 129,247 -0.07(-0.39%)
Oct 03, 2014 17.54 17.69 17.54 17.66 134,998 +0.23(+1.29%)
Oct 02, 2014 17.38 17.49 17.29 17.44 143,397 +0.06(+0.32%)
Oct 01, 2014 17.50 17.51 17.35 17.38 203,134 -0.16(-0.91%)
Sep 30, 2014 17.58 17.68 17.54 17.54 83,767 -0.09(-0.52%)
Sep 29, 2014 17.58 17.67 17.53 17.63 135,568 -0.08(-0.47%)
Sep 26, 2014 17.59 17.76 17.57 17.72 1,271,352 +0.15(+0.86%)
Sep 25, 2014 17.73 17.73 17.54 17.57 102,363 -0.21(-1.16%)
Sep 24, 2014 17.59 17.79 17.59 17.77 34,016 +0.18(+1.05%)
Sep 23, 2014 17.74 17.77 17.59 17.59 139,402 -0.18(-1.03%)
Sep 22, 2014 17.87 17.88 17.77 17.77 7,224,840 -0.13(-0.72%)
Sep 19, 2014 18.01 18.04 17.88 17.90 88,347 -0.09(-0.49%)
Sep 18, 2014 17.93 18.01 17.93 17.99 53,421 +0.14(+0.78%)
Sep 17, 2014 17.84 17.93 17.84 17.85 39,436 +0.01(+0.05%)
Sep 16, 2014 17.79 17.90 17.79 17.84 55,463 +0.02(+0.12%)
Sep 15, 2014 17.80 17.87 17.75 17.82 118,960 +0.02(+0.09%)
Sep 12, 2014 17.82 17.84 17.77 17.80 24,806 -0.01(-0.06%)
Sep 11, 2014 17.75 17.83 17.75 17.81 65,024 +0.00(+0.00%)
Sep 10, 2014 17.85 17.76 17.74 17.81 41,831 +0.06(+0.31%)
Sep 09, 2014 17.87 17.87 17.74 17.76 30,995 -0.15(-0.84%)
Sep 08, 2014 17.90 17.95 17.83 17.91 27,476 -0.01(-0.06%)
Sep 05, 2014 17.94 17.94 17.84 17.92 146,371 -0.01(-0.05%)
Sep 04, 2014 18.03 18.07 17.92 17.93 46,262 -0.08(-0.46%)
Sep 03, 2014 18.14 18.14 18.01 18.01 60,334 -0.08(-0.44%)
Sep 02, 2014 18.05 18.20 18.05 18.09 258,477 +0.07(+0.39%)
Aug 29, 2014 17.98 18.02 18.02 18.02 556,581 +0.07(+0.42%)
Aug 28, 2014 17.97 18.00 17.90 17.95 71,296 -0.06(-0.35%)
Aug 27, 2014 17.92 18.01 17.92 18.01 1,575,164 +0.07(+0.40%)
Aug 26, 2014 17.92 17.96 17.90 17.94 844,461 +0.04(+0.25%)
Aug 25, 2014 17.82 17.93 17.80 17.89 948,602 +0.14(+0.80%)
Aug 22, 2014 17.81 17.83 17.74 17.75 74,653 -0.07(-0.39%)
Aug 21, 2014 17.69 17.83 17.68 17.82 81,408 +0.13(+0.75%)
Aug 20, 2014 17.64 17.71 17.64 17.69 23,221 +0.02(+0.13%)
Aug 19, 2014 17.67 17.70 17.66 17.67 42,444 +0.00(+0.02%)
Aug 18, 2014 17.58 17.67 17.57 17.66 77,773 +0.17(+0.97%)
Aug 15, 2014 17.55 17.59 17.38 17.49 265,642 -0.01(-0.06%)
Aug 14, 2014 17.43 17.50 17.36 17.50 191,280 +0.15(+0.85%)
Aug 13, 2014 17.26 17.36 17.26 17.36 68,825 +0.13(+0.77%)
Aug 12, 2014 17.17 17.26 17.17 17.22 133,381 +0.04(+0.21%)
Aug 11, 2014 17.17 17.25 17.15 17.19 104,118 +0.06(+0.37%)
Aug 08, 2014 17.00 17.12 16.97 17.12 101,067 +0.13(+0.78%)
Aug 07, 2014 17.10 17.12 16.96 16.99 616,209 -0.05(-0.31%)
Aug 06, 2014 16.92 17.06 16.88 17.04 475,097 +0.09(+0.51%)
Aug 05, 2014 17.01 17.05 16.92 16.96 168,797 -0.09(-0.55%)
Aug 04, 2014 17.02 17.07 16.93 17.05 76,966 +0.06(+0.34%)
Aug 01, 2014 16.97 17.04 16.89 16.99 346,636 +0.02(+0.13%)
Jul 31, 2014 17.13 17.21 16.97 16.97 361,918 -0.26(-1.53%)
Jul 30, 2014 17.43 17.43 17.20 17.24 344,972 -0.16(-0.91%)
Jul 29, 2014 17.59 17.60 17.39 17.39 156,991 -0.16(-0.92%)
Jul 28, 2014 17.53 17.56 17.41 17.55 227,211 +0.01(+0.06%)
Jul 25, 2014 17.64 17.64 17.52 17.54 266,190 -0.17(-0.97%)
Jul 24, 2014 17.80 17.80 17.68 17.72 192,984 -0.05(-0.30%)
Jul 23, 2014 17.73 17.79 17.68 17.77 117,573 +0.04(+0.25%)
Jul 22, 2014 17.73 17.75 17.69 17.72 879,974 +0.01(+0.06%)
Jul 21, 2014 17.69 17.73 17.64 17.71 366,850 -0.02(-0.09%)
Jul 18, 2014 17.60 17.74 17.59 17.73 405,652 +0.14(+0.82%)
Jul 17, 2014 17.72 17.82 17.57 17.59 443,766 -0.19(-1.08%)
Jul 16, 2014 17.91 17.91 17.75 17.78 388,165 -0.07(-0.40%)
Jul 15, 2014 17.87 17.91 17.77 17.85 404,492 +0.01(+0.06%)
Jul 14, 2014 17.81 17.91 17.81 17.84 358,337 +0.08(+0.45%)
Jul 11, 2014 17.70 17.77 17.66 17.76 364,310 +0.03(+0.14%)
Jul 10, 2014 17.61 17.74 17.56 17.73 404,589 -0.08(-0.44%)
Jul 09, 2014 17.81 17.84 17.77 17.81 688,525 -0.00(-0.02%)
Jul 08, 2014 17.84 17.85 17.74 17.81 181,834 -0.05(-0.29%)
Jul 07, 2014 17.90 17.91 17.84 17.87 103,534 -0.07(-0.40%)
Jul 03, 2014 17.92 17.94 17.94 17.94 92,583 +0.10(+0.54%)
Jul 02, 2014 17.96 18.02 17.84 17.84 85,299 -0.12(-0.68%)
Jul 01, 2014 17.83 18.04 17.83 17.96 198,899 +0.15(+0.84%)
Jun 30, 2014 17.74 17.83 17.74 17.81 161,163 +0.04(+0.23%)
Jun 27, 2014 17.73 17.81 17.73 17.77 315,554 +0.00(+0.00%)
Jun 26, 2014 17.82 17.85 17.65 17.77 540,467 -0.04(-0.22%)
Jun 25, 2014 17.80 17.83 17.75 17.81 194,479 -0.01(-0.05%)
Jun 24, 2014 17.87 17.97 17.82 17.82 157,435 -0.10(-0.54%)
Jun 23, 2014 17.94 17.98 17.86 17.92 167,943 -0.03(-0.17%)
Jun 20, 2014 18.00 18.05 17.94 17.95 416,571 -0.02(-0.13%)
Jun 19, 2014 17.99 17.99 17.92 17.97 55,176 -0.01(-0.05%)
Jun 18, 2014 17.90 18.00 17.84 17.98 136,572 +0.06(+0.32%)
Jun 17, 2014 17.69 17.95 17.69 17.92 120,326 +0.19(+1.04%)
Jun 16, 2014 17.78 17.78 17.69 17.73 85,271 -0.04(-0.25%)
Jun 13, 2014 17.80 17.82 17.73 17.78 83,405 +0.02(+0.13%)
Jun 12, 2014 17.83 17.83 17.71 17.76 101,318 -0.07(-0.37%)
Jun 11, 2014 17.84 17.87 17.80 17.82 111,350 -0.07(-0.42%)
Jun 10, 2014 17.87 17.90 17.86 17.90 125,777 -0.01(-0.08%)
Jun 06, 2014 17.86 17.94 17.86 17.91 287,253 +0.10(+0.54%)
Jun 05, 2014 17.78 17.82 17.70 17.81 137,692 +0.05(+0.28%)
Jun 04, 2014 17.52 17.77 17.52 17.76 272,490 +0.30(+1.69%)
Jun 03, 2014 17.40 17.48 17.36 17.47 173,279 +0.02(+0.10%)
Jun 02, 2014 17.42 17.48 17.36 17.45 227,692 +0.09(+0.49%)
May 30, 2014 17.34 17.41 17.32 17.37 133,871 -0.01(-0.06%)
May 29, 2014 17.35 17.39 17.31 17.38 92,429 +0.06(+0.32%)
May 28, 2014 17.33 17.37 17.30 17.32 315,288 -0.05(-0.30%)
May 27, 2014 17.32 17.41 17.32 17.37 56,857 +0.09(+0.50%)
May 23, 2014 17.28 17.29 17.29 17.29 56,755 +0.01(+0.05%)
May 22, 2014 17.21 17.28 17.19 17.28 81,316 +0.08(+0.45%)
May 21, 2014 17.15 17.26 17.15 17.20 43,937 +0.07(+0.44%)
May 20, 2014 17.16 17.19 17.05 17.13 242,658 -0.04(-0.26%)
May 19, 2014 17.03 17.18 17.03 17.17 149,983 +0.09(+0.55%)
May 16, 2014 17.07 17.08 16.97 17.08 69,900 +0.00(+0.02%)
May 15, 2014 17.22 17.23 16.95 17.08 887,565 -0.19(-1.07%)
May 14, 2014 17.44 17.44 17.24 17.26 53,820 -0.20(-1.17%)
May 13, 2014 17.47 17.50 17.43 17.47 94,142 -0.00(-0.02%)
May 12, 2014 17.36 17.48 17.36 17.47 90,039 +0.17(+0.99%)
May 09, 2014 17.29 17.32 17.16 17.30 85,954 -0.02(-0.10%)
May 08, 2014 17.29 17.43 17.28 17.31 197,387 +0.06(+0.32%)
May 07, 2014 17.07 17.26 17.07 17.26 412,652 +0.21(+1.23%)
May 06, 2014 17.19 17.19 17.03 17.05 116,530 -0.19(-1.09%)
May 05, 2014 17.21 17.26 17.09 17.24 56,929 -0.04(-0.21%)
May 02, 2014 17.23 17.39 17.22 17.27 235,305 +0.02(+0.10%)
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.