Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.16 -0.20 (-0.39%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.78 54.00 52.44 52.73 852,756 -1.41(-2.60%)
Feb 25, 2021 56.34 56.36 54.00 54.14 1,117,162 -1.56(-2.80%)
Feb 24, 2021 54.47 55.79 54.38 55.70 2,642,754 +1.50(+2.76%)
Feb 23, 2021 54.06 54.36 53.54 54.20 1,389,828 +0.54(+1.01%)
Feb 22, 2021 52.85 54.00 52.75 53.66 448,925 +0.72(+1.36%)
Feb 19, 2021 52.14 53.09 52.14 52.94 228,303 +1.22(+2.35%)
Feb 18, 2021 51.72 52.15 51.20 51.72 515,069 -0.43(-0.83%)
Feb 17, 2021 51.67 52.42 51.44 52.16 1,229,636 +0.19(+0.36%)
Feb 16, 2021 51.17 52.17 50.99 51.97 2,329,250 +1.56(+3.09%)
Feb 12, 2021 49.88 50.65 49.88 50.41 768,112 +0.56(+1.12%)
Feb 11, 2021 50.28 50.45 49.33 49.85 1,154,049 -0.36(-0.72%)
Feb 10, 2021 50.34 50.75 49.97 50.21 326,130 -0.01(-0.02%)
Feb 09, 2021 50.05 50.31 49.61 50.22 277,336 +0.05(+0.09%)
Feb 08, 2021 49.65 50.17 49.58 50.17 426,609 +0.77(+1.55%)
Feb 05, 2021 49.79 50.03 49.23 49.41 427,321 +0.02(+0.04%)
Feb 04, 2021 48.18 49.44 48.18 49.39 3,928,369 +1.44(+3.01%)
Feb 03, 2021 47.13 47.96 46.99 47.95 1,854,492 +0.89(+1.90%)
Feb 02, 2021 46.54 47.49 46.34 47.05 477,879 +1.18(+2.57%)
Feb 01, 2021 45.73 45.95 45.33 45.87 754,637 +0.53(+1.17%)
Jan 29, 2021 46.42 46.78 45.17 45.34 2,973,275 -1.12(-2.41%)
Jan 28, 2021 46.25 46.89 45.86 46.46 524,867 +0.96(+2.10%)
Jan 27, 2021 46.18 46.41 45.38 45.50 3,624,095 -1.65(-3.50%)
Jan 26, 2021 47.93 48.10 47.13 47.15 599,053 -0.52(-1.10%)
Jan 25, 2021 47.71 47.74 46.78 47.68 659,188 -0.47(-0.97%)
Jan 22, 2021 47.73 48.27 47.73 48.15 181,933 -0.11(-0.22%)
Jan 21, 2021 48.92 48.98 48.06 48.25 323,817 -0.68(-1.38%)
Jan 20, 2021 49.89 49.89 48.65 48.93 401,849 -0.90(-1.81%)
Jan 19, 2021 49.94 50.01 49.34 49.83 638,873 +0.23(+0.47%)
Jan 15, 2021 50.22 50.44 49.34 49.60 614,246 -1.65(-3.22%)
Jan 14, 2021 50.78 51.53 50.48 51.25 498,551 +0.87(+1.74%)
Jan 13, 2021 50.55 50.63 49.91 50.37 533,545 -0.23(-0.46%)
Jan 12, 2021 50.21 50.88 49.98 50.61 564,630 +0.75(+1.50%)
Jan 11, 2021 48.85 49.87 48.46 49.86 1,730,991 +0.56(+1.13%)
Jan 08, 2021 49.95 49.95 48.56 49.30 2,160,234 -0.45(-0.91%)
Jan 07, 2021 49.75 50.49 49.43 49.75 5,438,859 +1.19(+2.45%)
Jan 06, 2021 46.86 49.06 46.86 48.56 1,717,909 +3.10(+6.82%)
Jan 05, 2021 44.89 45.78 44.79 45.46 310,183 +0.48(+1.06%)
Jan 04, 2021 45.70 45.70 44.36 44.98 534,748 -0.43(-0.95%)
Dec 31, 2020 45.41 45.41 45.41 167,074 +0.50(+1.10%)
Dec 30, 2020 44.60 44.95 44.53 44.92 167,074 +0.40(+0.89%)
Dec 29, 2020 45.08 45.08 44.42 44.52 164,244 -0.37(-0.82%)
Dec 28, 2020 44.98 45.38 44.65 44.89 244,585 +0.29(+0.65%)
Dec 24, 2020 45.03 45.03 44.17 44.60 289,429 -0.20(-0.44%)
Dec 23, 2020 43.93 45.06 43.93 44.80 745,360 +1.26(+2.90%)
Dec 22, 2020 44.12 44.18 43.54 43.54 294,837 -0.49(-1.11%)
Dec 21, 2020 43.92 44.32 43.19 44.03 1,660,161 +0.74(+1.71%)
Dec 18, 2020 43.90 43.90 43.00 43.29 156,599 -0.47(-1.08%)
Dec 17, 2020 43.89 44.00 43.45 43.76 182,039 -0.11(-0.24%)
Dec 16, 2020 43.85 43.92 43.43 43.87 164,884 +0.21(+0.47%)
Dec 15, 2020 43.36 43.79 42.90 43.66 529,594 +0.73(+1.71%)
Dec 14, 2020 44.24 44.31 42.87 42.93 195,546 -0.67(-1.54%)
Dec 11, 2020 43.58 43.70 43.07 43.60 209,320 -0.57(-1.30%)
Dec 10, 2020 43.63 44.24 43.42 44.17 303,266 +0.26(+0.59%)
Dec 09, 2020 44.26 44.47 43.74 43.91 328,146 +0.05(+0.12%)
Dec 08, 2020 43.54 44.02 43.45 43.86 315,304 -0.10(-0.22%)
Dec 07, 2020 43.98 44.09 43.41 43.96 593,096 -0.23(-0.53%)
Dec 04, 2020 43.94 44.33 43.76 44.19 236,015 +0.67(+1.54%)
Dec 03, 2020 43.49 43.80 43.08 43.52 270,786 +0.06(+0.14%)
Dec 02, 2020 42.62 43.55 42.52 43.46 369,166 +0.68(+1.59%)
Dec 01, 2020 42.76 43.21 42.68 42.78 488,918 +0.98(+2.33%)
Nov 30, 2020 42.88 43.00 41.67 41.80 514,444 -1.17(-2.73%)
Nov 27, 2020 43.45 43.45 42.77 42.97 2,922,103 -0.49(-1.13%)
Nov 25, 2020 43.47 43.54 42.85 43.47 3,670,920 -0.40(-0.92%)
Nov 24, 2020 42.60 43.91 42.60 43.87 1,201,651 +2.22(+5.33%)
Nov 23, 2020 41.47 41.81 41.20 41.65 386,852 +0.86(+2.11%)
Nov 20, 2020 41.12 41.12 40.62 40.79 275,332 -0.58(-1.41%)
Nov 19, 2020 40.95 41.39 40.58 41.37 398,523 +0.30(+0.72%)
Nov 18, 2020 41.91 42.34 41.08 41.08 397,846 -0.54(-1.29%)
Nov 17, 2020 41.12 41.64 40.62 41.61 477,066 -0.11(-0.26%)
Nov 16, 2020 41.81 42.15 41.19 41.72 2,796,706 +1.33(+3.30%)
Nov 13, 2020 39.91 40.67 39.72 40.39 3,172,751 +0.85(+2.15%)
Nov 12, 2020 39.84 39.93 39.03 39.54 897,952 -0.92(-2.28%)
Nov 11, 2020 41.42 41.44 40.13 40.46 306,819 -0.71(-1.72%)
Nov 10, 2020 41.33 41.49 40.63 41.16 870,009 +0.02(+0.04%)
Nov 09, 2020 39.80 41.88 39.34 41.15 7,715,797 +4.88(+13.45%)
Nov 06, 2020 37.31 37.31 36.09 36.27 762,331 -0.73(-1.96%)
Nov 05, 2020 35.82 37.26 35.62 36.99 659,863 +1.41(+3.98%)
Nov 04, 2020 36.48 36.48 35.19 35.58 3,630,507 -1.85(-4.95%)
Nov 03, 2020 37.15 37.71 37.11 37.43 1,245,260 +1.01(+2.78%)
Nov 02, 2020 35.96 36.62 35.42 36.42 632,995 +0.87(+2.44%)
Oct 30, 2020 34.83 35.55 34.61 35.55 357,206 +0.51(+1.46%)
Oct 29, 2020 34.44 35.26 33.93 35.04 311,913 +0.52(+1.50%)
Oct 28, 2020 34.53 34.99 34.24 34.52 850,757 -0.82(-2.33%)
Oct 27, 2020 36.29 36.29 35.32 35.35 302,311 -1.05(-2.88%)
Oct 26, 2020 36.68 36.96 35.98 36.39 593,662 -0.89(-2.38%)
Oct 23, 2020 37.38 37.68 36.82 37.28 520,396 +0.27(+0.73%)
Oct 22, 2020 35.88 37.07 35.71 37.01 585,075 +1.29(+3.61%)
Oct 21, 2020 36.01 36.21 35.67 35.72 1,679,350 -0.30(-0.82%)
Oct 20, 2020 35.79 36.62 35.79 36.02 990,219 +0.51(+1.44%)
Oct 19, 2020 36.24 36.25 35.44 35.51 1,240,552 -0.47(-1.32%)
Oct 16, 2020 36.09 36.18 35.47 35.98 555,692 +0.04(+0.10%)
Oct 15, 2020 35.02 35.97 34.99 35.95 396,095 +0.56(+1.57%)
Oct 14, 2020 35.98 36.25 35.34 35.39 2,062,022 -0.59(-1.64%)
Oct 13, 2020 37.05 37.05 35.89 35.98 1,865,269 -1.08(-2.92%)
Oct 12, 2020 36.63 37.18 36.52 37.06 1,040,046 +0.46(+1.25%)
Oct 09, 2020 36.89 37.02 36.28 36.61 1,255,026 -0.15(-0.41%)
Oct 08, 2020 36.30 36.77 36.15 36.76 580,334 +0.58(+1.61%)
Oct 07, 2020 35.64 36.49 35.64 36.18 956,057 +1.02(+2.90%)
Oct 06, 2020 35.95 36.46 35.03 35.16 3,417,133 -0.30(-0.83%)
Oct 05, 2020 34.78 35.52 34.78 35.45 1,013,160 +1.04(+3.02%)
Oct 02, 2020 33.04 34.54 33.04 34.41 550,219 +0.69(+2.04%)
Oct 01, 2020 33.87 34.00 33.34 33.73 789,336 +0.16(+0.48%)
Sep 30, 2020 33.29 33.98 33.19 33.56 832,581 +0.44(+1.32%)
Sep 29, 2020 33.52 33.52 32.77 33.13 1,181,838 -0.50(-1.49%)
Sep 28, 2020 33.20 33.91 33.19 33.63 369,167 +0.95(+2.90%)
Sep 25, 2020 32.02 32.74 31.82 32.68 5,519,057 +0.46(+1.42%)
Sep 24, 2020 32.19 32.80 31.68 32.22 511,028 +0.09(+0.28%)
Sep 23, 2020 33.07 33.55 32.10 32.13 399,008 -0.79(-2.39%)
Sep 22, 2020 33.64 33.91 32.72 32.92 548,344 -0.78(-2.31%)
Sep 21, 2020 34.10 34.45 33.27 33.70 559,366 -1.36(-3.87%)
Sep 18, 2020 35.19 35.40 34.93 35.06 353,699 -0.20(-0.55%)
Sep 17, 2020 35.01 35.48 34.95 35.25 390,672 -0.31(-0.87%)
Sep 16, 2020 34.98 36.11 34.82 35.56 2,772,849 +0.60(+1.70%)
Sep 15, 2020 35.83 35.83 34.88 34.97 533,490 -0.74(-2.07%)
Sep 14, 2020 35.33 36.14 35.25 35.70 490,204 +0.64(+1.82%)
Sep 11, 2020 34.66 35.14 34.47 35.06 461,395 +0.53(+1.54%)
Sep 10, 2020 35.30 35.79 34.50 34.53 2,276,421 -0.58(-1.65%)
Sep 09, 2020 35.46 35.46 34.90 35.11 1,784,109 +0.04(+0.10%)
Sep 08, 2020 35.81 36.04 34.90 35.07 2,208,536 -1.26(-3.47%)
Sep 04, 2020 36.47 36.89 35.62 36.34 4,069,847 +0.74(+2.07%)
Sep 03, 2020 36.16 37.05 35.36 35.60 998,616 -0.23(-0.65%)
Sep 02, 2020 35.32 35.98 35.07 35.83 806,373 +0.54(+1.54%)
Sep 01, 2020 34.98 35.60 34.70 35.29 2,993,335 +0.15(+0.43%)
Aug 31, 2020 35.78 35.84 35.14 35.14 463,350 -0.72(-2.01%)
Aug 28, 2020 35.94 35.95 35.54 35.86 483,115 +0.18(+0.50%)
Aug 27, 2020 34.84 35.82 34.72 35.68 602,963 +0.84(+2.42%)
Aug 26, 2020 35.31 35.38 34.82 34.83 549,901 -0.59(-1.66%)
Aug 25, 2020 35.68 35.94 35.08 35.42 772,131 +0.19(+0.53%)
Aug 24, 2020 34.26 35.23 34.06 35.23 303,620 +1.23(+3.61%)
Aug 21, 2020 34.03 34.43 33.84 34.01 431,236 -0.17(-0.49%)
Aug 20, 2020 34.34 34.48 34.02 34.18 515,572 -0.63(-1.81%)
Aug 19, 2020 34.89 35.38 34.67 34.81 441,727 +0.05(+0.15%)
Aug 18, 2020 35.45 35.46 34.71 34.75 317,919 -0.65(-1.83%)
Aug 17, 2020 36.02 36.02 35.37 35.40 443,639 -0.76(-2.09%)
Aug 14, 2020 35.63 36.44 35.48 36.16 284,827 +0.28(+0.77%)
Aug 13, 2020 36.18 36.32 35.71 35.88 314,603 -0.52(-1.44%)
Aug 12, 2020 37.52 37.58 35.87 36.41 669,480 -0.23(-0.63%)
Aug 11, 2020 36.77 37.55 36.51 36.64 4,102,136 +0.80(+2.23%)
Aug 10, 2020 35.69 36.19 35.56 35.84 1,062,010 +0.39(+1.10%)
Aug 07, 2020 34.19 35.48 34.02 35.45 267,159 +1.09(+3.18%)
Aug 06, 2020 34.43 34.71 34.18 34.35 358,633 -0.14(-0.41%)
Aug 05, 2020 34.18 34.56 34.18 34.50 500,519 +0.59(+1.73%)
Aug 04, 2020 34.04 34.09 33.77 33.91 187,453 -0.17(-0.50%)
Aug 03, 2020 34.17 34.37 33.76 34.08 336,470 +0.00(+0.00%)
Jul 31, 2020 34.00 34.15 33.54 34.08 371,367 -0.09(-0.26%)
Jul 30, 2020 34.19 34.20 33.42 34.17 378,890 -0.81(-2.31%)
Jul 29, 2020 33.90 34.98 33.66 34.98 374,692 +1.08(+3.17%)
Jul 28, 2020 33.86 34.14 33.75 33.90 410,014 -0.12(-0.34%)
Jul 27, 2020 34.40 34.40 33.68 34.02 452,076 -0.51(-1.49%)
Jul 24, 2020 34.66 35.06 34.46 34.53 1,214,033 -0.15(-0.44%)
Jul 23, 2020 34.19 34.86 33.98 34.68 1,685,598 +0.52(+1.53%)
Jul 22, 2020 34.02 34.39 33.75 34.16 368,427 -0.23(-0.67%)
Jul 21, 2020 33.36 34.45 33.36 34.39 336,648 +1.30(+3.92%)
Jul 20, 2020 33.22 33.46 32.99 33.09 296,828 -0.33(-0.98%)
Jul 17, 2020 34.22 34.28 33.38 33.42 361,464 -0.83(-2.41%)
Jul 16, 2020 33.87 34.86 33.63 34.25 1,311,959 -0.08(-0.23%)
Jul 15, 2020 34.12 34.49 33.65 34.33 939,753 +1.07(+3.21%)
Jul 14, 2020 33.55 33.72 32.88 33.26 1,247,758 -0.54(-1.60%)
Jul 13, 2020 34.07 34.29 33.14 33.80 4,686,589 +0.35(+1.04%)
Jul 10, 2020 31.74 33.50 31.74 33.46 1,116,577 +1.67(+5.26%)
Jul 09, 2020 32.83 32.91 31.56 31.79 2,969,344 -1.15(-3.48%)
Jul 08, 2020 32.72 33.14 32.31 32.93 4,352,291 +0.29(+0.90%)
Jul 07, 2020 33.39 33.39 32.52 32.64 1,798,253 -1.09(-3.24%)
Jul 06, 2020 33.97 34.40 33.34 33.73 661,061 +0.61(+1.85%)
Jul 02, 2020 33.92 34.32 33.02 33.12 754,775 +0.04(+0.11%)
Jul 01, 2020 34.16 34.19 32.98 33.08 786,117 -0.89(-2.62%)
Jun 30, 2020 33.07 34.24 33.00 33.97 578,153 +0.68(+2.03%)
Jun 29, 2020 33.26 33.76 32.87 33.30 400,390 +0.51(+1.55%)
Jun 26, 2020 34.20 34.26 32.71 32.79 1,214,033 -2.24(-6.39%)
Jun 25, 2020 33.63 35.13 33.56 35.03 752,588 +1.14(+3.36%)
Jun 24, 2020 35.08 35.08 33.82 33.89 933,321 -1.72(-4.84%)
Jun 23, 2020 36.11 36.55 35.60 35.62 383,850 +0.14(+0.40%)
Jun 22, 2020 35.50 35.86 35.13 35.47 545,832 -0.25(-0.69%)
Jun 19, 2020 36.57 36.57 35.06 35.72 877,987 -0.23(-0.64%)
Jun 18, 2020 35.57 36.51 35.36 35.95 632,039 +0.00(+0.00%)
Jun 17, 2020 36.88 36.96 35.93 35.95 661,219 -0.86(-2.35%)
Jun 16, 2020 37.82 37.90 35.84 36.81 1,105,784 +0.81(+2.25%)
Jun 15, 2020 33.99 36.15 33.92 36.00 993,257 +0.49(+1.39%)
Jun 12, 2020 35.85 35.85 34.43 35.51 2,349,054 +1.37(+4.03%)
Jun 11, 2020 35.20 35.98 34.05 34.13 2,187,914 -3.37(-8.98%)
Jun 10, 2020 39.70 39.70 37.46 37.50 1,846,701 -2.36(-5.93%)
Jun 09, 2020 39.76 40.34 39.19 39.86 553,118 -0.92(-2.25%)
Jun 08, 2020 40.74 41.10 39.99 40.78 4,579,757 +1.00(+2.53%)
Jun 05, 2020 40.99 41.53 39.53 39.77 2,113,274 +1.75(+4.59%)
Jun 04, 2020 36.56 38.07 36.15 38.03 3,320,857 +1.47(+4.03%)
Jun 03, 2020 35.69 36.80 35.65 36.56 2,623,549 +1.85(+5.33%)
Jun 02, 2020 34.96 35.36 34.42 34.71 2,126,693 +0.24(+0.69%)
Jun 01, 2020 34.09 34.78 33.86 34.47 963,145 +0.64(+1.90%)
May 29, 2020 33.99 34.50 33.61 33.83 411,875 -0.72(-2.09%)
May 28, 2020 36.38 36.40 34.46 34.55 3,220,953 -1.24(-3.47%)
May 27, 2020 35.27 35.87 34.48 35.79 3,585,444 +2.23(+6.64%)
May 26, 2020 32.31 34.03 32.29 33.56 3,417,610 +2.67(+8.64%)
May 22, 2020 31.25 31.25 30.55 30.89 216,830 -0.29(-0.93%)
May 21, 2020 31.30 31.67 31.06 31.18 237,441 -0.21(-0.67%)
May 20, 2020 31.07 31.53 30.98 31.39 377,581 +1.00(+3.31%)
May 19, 2020 31.13 31.38 30.36 30.39 565,543 -1.10(-3.50%)
May 18, 2020 30.49 31.66 30.38 31.49 626,818 +2.29(+7.85%)
May 15, 2020 29.30 29.64 28.91 29.20 375,453 -0.42(-1.43%)
May 14, 2020 27.88 29.75 27.45 29.62 696,662 +1.15(+4.02%)
May 13, 2020 29.73 29.73 28.19 28.48 498,217 -1.40(-4.69%)
May 12, 2020 31.33 31.50 29.88 29.88 338,774 -1.22(-3.91%)
May 11, 2020 31.83 31.83 30.95 31.09 410,463 -1.24(-3.84%)
May 08, 2020 32.14 32.43 31.81 32.34 333,245 +0.93(+2.97%)
May 07, 2020 31.17 32.26 31.17 31.40 418,254 +0.69(+2.24%)
May 06, 2020 31.69 31.82 30.60 30.71 379,300 -0.57(-1.83%)
May 05, 2020 32.51 32.69 31.29 31.29 265,248 -0.56(-1.74%)
May 04, 2020 31.69 31.88 31.14 31.84 279,956 -0.39(-1.20%)
May 01, 2020 32.75 32.75 31.90 32.23 825,567 -1.46(-4.34%)
Apr 30, 2020 34.28 34.35 33.48 33.69 344,195 -1.30(-3.70%)
Apr 29, 2020 34.76 35.46 34.37 34.99 385,923 +1.42(+4.23%)
Apr 28, 2020 34.11 34.65 33.46 33.57 565,334 +0.56(+1.71%)
Apr 27, 2020 31.74 33.16 31.56 33.01 346,397 +1.74(+5.55%)
Apr 24, 2020 30.88 31.50 30.48 31.27 203,782 +0.67(+2.19%)
Apr 23, 2020 30.57 31.22 30.45 30.60 267,667 +0.25(+0.81%)
Apr 22, 2020 30.92 31.06 30.31 30.35 445,651 +0.19(+0.64%)
Apr 21, 2020 30.35 30.90 29.84 30.16 1,048,202 -1.13(-3.61%)
Apr 20, 2020 30.85 32.08 30.41 31.29 375,862 -0.41(-1.28%)
Apr 17, 2020 30.53 31.82 30.53 31.69 507,412 +2.46(+8.41%)
Apr 16, 2020 30.34 30.34 28.98 29.23 432,315 -0.98(-3.24%)
Apr 15, 2020 30.87 30.88 30.10 30.21 385,457 -2.01(-6.24%)
Apr 14, 2020 33.52 33.59 31.61 32.22 1,068,398 -0.52(-1.59%)
Apr 13, 2020 33.98 33.98 32.34 32.74 481,240 -1.32(-3.88%)
Apr 09, 2020 32.89 34.52 32.89 34.06 672,503 +2.18(+6.83%)
Apr 08, 2020 30.88 32.05 30.52 31.89 643,667 +1.55(+5.11%)
Apr 07, 2020 31.32 32.05 30.27 30.34 1,538,352 +0.73(+2.47%)
Apr 06, 2020 28.61 29.91 28.61 29.60 1,537,827 +2.41(+8.88%)
Apr 03, 2020 27.91 28.26 26.88 27.19 417,322 -1.00(-3.56%)
Apr 02, 2020 27.35 28.71 27.26 28.19 372,340 +0.67(+2.43%)
Apr 01, 2020 28.01 28.13 27.22 27.52 400,510 -2.02(-6.83%)
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%)
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.