SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 28.41 28.41 28.41 1,369,808 -0.01(-0.03%)
Dec 30, 2020 28.41 28.42 28.40 28.42 1,369,808 +0.01(+0.03%)
Dec 29, 2020 28.39 28.41 28.39 28.41 935,572 +0.02(+0.06%)
Dec 28, 2020 28.40 28.40 28.38 28.39 1,137,278 -0.01(-0.03%)
Dec 24, 2020 28.40 28.40 28.38 28.40 830,585 +0.01(+0.03%)
Dec 23, 2020 28.38 28.40 28.37 28.39 1,004,026 +0.01(+0.03%)
Dec 22, 2020 28.39 28.39 28.36 28.38 694,423 +0.02(+0.06%)
Dec 21, 2020 28.35 28.38 28.35 28.36 1,496,482 -0.01(-0.03%)
Dec 18, 2020 28.39 28.39 28.36 28.37 1,440,315 +0.01(+0.03%)
Dec 17, 2020 28.35 28.37 28.35 28.36 974,422 +0.00(+0.00%)
Dec 16, 2020 28.37 28.37 28.34 28.36 2,293,168 -0.01(-0.03%)
Dec 15, 2020 28.35 28.37 28.34 28.37 1,257,812 +0.03(+0.10%)
Dec 14, 2020 28.34 28.36 28.34 28.34 789,949 -0.01(-0.03%)
Dec 11, 2020 28.34 28.36 28.33 28.35 917,695 +0.03(+0.10%)
Dec 10, 2020 28.34 28.34 28.33 28.33 803,451 +0.00(+0.00%)
Dec 09, 2020 28.34 28.34 28.32 28.33 2,000,499 -0.01(-0.03%)
Dec 08, 2020 28.34 28.35 28.33 28.34 1,290,083 +0.00(+0.00%)
Dec 07, 2020 28.35 28.35 28.34 28.34 1,197,334 -0.01(-0.03%)
Dec 04, 2020 28.35 28.36 28.34 28.34 1,784,591 +0.00(+0.00%)
Dec 03, 2020 28.34 28.35 28.34 28.34 1,148,261 -0.01(-0.03%)
Dec 02, 2020 28.36 28.36 28.34 28.35 2,789,621 +0.01(+0.03%)
Dec 01, 2020 28.37 28.37 28.34 28.34 1,107,482 -0.01(-0.03%)
Nov 30, 2020 28.34 28.35 28.34 28.35 2,449,437 +0.02(+0.06%)
Nov 27, 2020 28.34 28.34 28.33 28.34 382,761 +0.03(+0.10%)
Nov 25, 2020 28.31 28.34 28.31 28.31 1,377,344 -0.01(-0.03%)
Nov 24, 2020 28.33 28.33 28.31 28.32 1,042,305 +0.01(+0.03%)
Nov 23, 2020 28.33 28.33 28.31 28.31 1,892,772 -0.02(-0.06%)
Nov 20, 2020 28.33 28.33 28.27 28.33 2,724,878 +0.01(+0.03%)
Nov 19, 2020 28.31 28.33 28.29 28.32 1,399,793 +0.02(+0.06%)
Nov 18, 2020 28.32 28.32 28.29 28.30 1,153,649 -0.03(-0.10%)
Nov 17, 2020 28.29 28.33 28.29 28.33 1,278,915 +0.03(+0.10%)
Nov 16, 2020 28.28 28.31 28.28 28.30 1,220,553 +0.02(+0.06%)
Nov 13, 2020 28.30 28.31 28.28 28.28 1,588,561 -0.01(-0.03%)
Nov 12, 2020 28.27 28.30 28.27 28.29 1,514,253 +0.01(+0.03%)
Nov 11, 2020 28.28 28.29 28.27 28.28 944,401 +0.00(+0.00%)
Nov 10, 2020 28.28 28.30 28.28 28.28 1,715,811 +0.00(+0.00%)
Nov 09, 2020 28.29 28.33 28.28 28.28 2,690,364 -0.03(-0.10%)
Nov 06, 2020 28.29 28.31 28.29 28.31 1,459,016 +0.01(+0.03%)
Nov 05, 2020 28.28 28.32 28.28 28.30 2,091,677 -0.02(-0.06%)
Nov 04, 2020 28.31 28.32 28.28 28.32 1,489,202 +0.04(+0.13%)
Nov 03, 2020 28.27 28.28 28.25 28.28 955,563 +0.03(+0.10%)
Nov 02, 2020 28.28 28.28 28.25 28.25 949,125 +0.00(+0.00%)
Oct 30, 2020 28.25 28.28 28.25 28.25 1,210,263 -0.01(-0.03%)
Oct 29, 2020 28.28 28.28 28.25 28.26 1,421,568 -0.01(-0.03%)
Oct 28, 2020 28.26 28.28 28.26 28.27 844,247 +0.00(+0.00%)
Oct 27, 2020 28.28 28.29 28.27 28.27 1,650,348 -0.01(-0.03%)
Oct 26, 2020 28.29 28.29 28.26 28.28 1,232,045 +0.00(+0.00%)
Oct 23, 2020 28.28 28.29 28.27 28.28 945,951 +0.02(+0.06%)
Oct 22, 2020 28.28 28.28 28.25 28.26 1,002,693 -0.02(-0.06%)
Oct 21, 2020 28.27 28.28 28.26 28.28 603,195 +0.01(+0.03%)
Oct 20, 2020 28.28 28.28 28.26 28.27 727,841 +0.01(+0.03%)
Oct 19, 2020 28.27 28.28 28.25 28.26 712,522 +0.00(+0.00%)
Oct 16, 2020 28.27 28.29 28.26 28.26 1,535,715 -0.03(-0.10%)
Oct 15, 2020 28.29 28.29 28.27 28.29 1,401,621 +0.01(+0.03%)
Oct 14, 2020 28.28 28.28 28.26 28.28 1,144,611 +0.02(+0.06%)
Oct 13, 2020 28.30 28.30 28.26 28.26 818,357 -0.03(-0.10%)
Oct 12, 2020 28.28 28.29 28.27 28.29 838,080 +0.03(+0.10%)
Oct 09, 2020 28.25 28.27 28.25 28.26 1,831,651 +0.02(+0.06%)
Oct 08, 2020 28.27 28.27 28.24 28.24 845,894 -0.01(-0.03%)
Oct 07, 2020 28.24 28.25 28.23 28.25 890,347 +0.02(+0.06%)
Oct 06, 2020 28.23 28.25 28.23 28.23 851,594 -0.01(-0.03%)
Oct 05, 2020 28.26 28.26 28.24 28.24 812,088 +0.00(+0.00%)
Oct 02, 2020 28.23 28.25 28.23 28.24 581,552 +0.01(+0.03%)
Oct 01, 2020 28.23 28.24 28.21 28.23 902,149 +0.00(+0.02%)
Sep 30, 2020 28.21 28.25 28.21 28.23 792,117 +0.01(+0.03%)
Sep 29, 2020 28.22 28.23 28.21 28.22 651,251 +0.01(+0.03%)
Sep 28, 2020 28.22 28.22 28.19 28.21 653,474 +0.02(+0.06%)
Sep 25, 2020 28.19 28.21 28.19 28.19 1,209,557 +0.00(+0.00%)
Sep 24, 2020 28.22 28.22 28.19 28.19 929,881 -0.02(-0.06%)
Sep 23, 2020 28.25 28.25 28.21 28.21 705,918 -0.04(-0.13%)
Sep 22, 2020 28.23 28.25 28.23 28.25 1,174,310 +0.02(+0.06%)
Sep 21, 2020 28.25 28.25 28.23 28.23 746,690 -0.01(-0.03%)
Sep 18, 2020 28.27 28.27 28.24 28.24 676,618 -0.01(-0.03%)
Sep 17, 2020 28.26 28.26 28.24 28.25 674,674 -0.01(-0.03%)
Sep 16, 2020 28.26 28.27 28.24 28.26 895,346 +0.01(+0.03%)
Sep 15, 2020 28.24 28.25 28.23 28.25 1,269,543 +0.02(+0.06%)
Sep 14, 2020 28.26 28.26 28.23 28.23 522,116 -0.01(-0.03%)
Sep 11, 2020 28.24 28.24 28.22 28.24 1,044,208 +0.01(+0.03%)
Sep 10, 2020 28.24 28.24 28.21 28.23 2,235,324 +0.01(+0.03%)
Sep 09, 2020 28.23 28.24 28.20 28.22 2,730,541 +0.01(+0.03%)
Sep 08, 2020 28.22 28.23 28.20 28.21 1,411,435 -0.01(-0.03%)
Sep 04, 2020 28.24 28.25 28.21 28.22 804,519 -0.01(-0.03%)
Sep 03, 2020 28.26 28.28 28.23 28.23 1,155,055 -0.03(-0.10%)
Sep 02, 2020 28.27 28.27 28.24 28.26 1,518,264 -0.01(-0.03%)
Sep 01, 2020 28.21 28.28 28.21 28.27 1,754,920 +0.02(+0.09%)
Aug 31, 2020 28.21 28.25 28.21 28.24 1,590,910 +0.03(+0.10%)
Aug 28, 2020 28.21 28.24 28.21 28.22 1,172,529 +0.00(+0.00%)
Aug 27, 2020 28.21 28.22 28.21 28.22 1,391,078 +0.00(+0.00%)
Aug 26, 2020 28.22 28.22 28.21 28.22 1,113,249 +0.00(+0.00%)
Aug 25, 2020 28.22 28.22 28.20 28.22 762,119 +0.00(+0.00%)
Aug 24, 2020 28.22 28.22 28.21 28.22 790,382 -0.01(-0.03%)
Aug 21, 2020 28.22 28.22 28.20 28.22 1,076,488 +0.00(+0.00%)
Aug 20, 2020 28.22 28.22 28.19 28.22 931,209 +0.03(+0.10%)
Aug 19, 2020 28.21 28.22 28.20 28.20 735,133 -0.01(-0.03%)
Aug 18, 2020 28.19 28.21 28.19 28.21 716,382 +0.02(+0.06%)
Aug 17, 2020 28.20 28.21 28.17 28.19 1,382,923 +0.01(+0.03%)
Aug 14, 2020 28.21 28.21 28.17 28.18 1,197,569 -0.01(-0.03%)
Aug 13, 2020 28.21 28.21 28.17 28.19 852,265 -0.02(-0.06%)
Aug 12, 2020 28.22 28.24 28.19 28.21 1,315,344 +0.00(+0.00%)
Aug 11, 2020 28.23 28.23 28.20 28.21 1,167,412 -0.01(-0.03%)
Aug 10, 2020 28.23 28.23 28.21 28.22 738,729 +0.01(+0.03%)
Aug 07, 2020 28.23 28.23 28.21 28.21 1,327,442 -0.01(-0.03%)
Aug 06, 2020 28.23 28.23 28.22 28.22 1,565,969 -0.01(-0.03%)
Aug 05, 2020 28.22 28.22 28.21 28.22 763,523 +0.00(+0.00%)
Aug 04, 2020 28.22 28.23 28.21 28.22 715,383 +0.02(+0.06%)
Aug 03, 2020 28.20 28.22 28.18 28.21 618,636 +0.01(+0.02%)
Jul 31, 2020 28.19 28.21 28.17 28.20 1,823,784 +0.03(+0.10%)
Jul 30, 2020 28.18 28.20 28.16 28.17 711,900 +0.00(+0.00%)
Jul 29, 2020 28.16 28.20 28.15 28.17 1,799,108 +0.02(+0.06%)
Jul 28, 2020 28.16 28.17 28.16 28.16 572,501 +0.01(+0.03%)
Jul 27, 2020 28.16 28.16 28.14 28.15 677,742 +0.00(+0.00%)
Jul 24, 2020 28.16 28.16 28.15 28.15 880,908 -0.01(-0.03%)
Jul 23, 2020 28.17 28.17 28.15 28.16 875,649 -0.02(-0.06%)
Jul 22, 2020 28.17 28.17 28.15 28.17 918,570 +0.02(+0.06%)
Jul 21, 2020 28.16 28.17 28.15 28.16 1,128,537 +0.02(+0.06%)
Jul 20, 2020 28.12 28.16 28.12 28.14 866,645 +0.00(+0.00%)
Jul 17, 2020 28.14 28.15 28.11 28.14 774,918 +0.01(+0.03%)
Jul 16, 2020 28.15 28.15 28.12 28.13 817,609 +0.01(+0.03%)
Jul 15, 2020 28.14 28.15 28.10 28.12 880,706 +0.00(+0.00%)
Jul 14, 2020 28.12 28.12 28.09 28.12 929,894 +0.04(+0.13%)
Jul 13, 2020 28.11 28.12 28.08 28.08 1,438,508 +0.00(+0.00%)
Jul 10, 2020 28.12 28.14 28.08 28.08 1,209,466 -0.02(-0.06%)
Jul 09, 2020 28.09 28.11 28.08 28.10 642,334 +0.01(+0.03%)
Jul 08, 2020 28.08 28.12 28.08 28.09 1,499,058 -0.01(-0.03%)
Jul 07, 2020 28.13 28.13 28.08 28.10 872,129 +0.00(+0.00%)
Jul 06, 2020 28.15 28.15 28.10 28.10 827,072 -0.02(-0.06%)
Jul 02, 2020 28.12 28.13 28.11 28.12 585,786 +0.04(+0.13%)
Jul 01, 2020 28.12 28.12 28.08 28.08 974,877 +0.01(+0.03%)
Jun 30, 2020 28.08 28.10 28.06 28.08 2,112,599 +0.02(+0.06%)
Jun 29, 2020 28.08 28.08 28.06 28.06 1,259,859 -0.01(-0.03%)
Jun 26, 2020 28.07 28.08 28.04 28.07 1,426,954 +0.01(+0.03%)
Jun 25, 2020 28.08 28.08 28.03 28.06 1,463,919 +0.00(+0.00%)
Jun 24, 2020 28.08 28.08 28.03 28.06 1,902,315 +0.00(+0.00%)
Jun 23, 2020 28.07 28.08 28.04 28.06 1,235,058 -0.01(-0.03%)
Jun 22, 2020 28.02 28.07 28.02 28.07 1,134,499 +0.02(+0.06%)
Jun 19, 2020 28.08 28.08 28.04 28.05 1,169,984 +0.00(+0.00%)
Jun 18, 2020 28.02 28.06 28.02 28.05 1,312,741 -0.01(-0.03%)
Jun 17, 2020 28.11 28.11 28.02 28.06 1,566,998 -0.02(-0.06%)
Jun 16, 2020 28.08 28.13 28.04 28.08 3,850,787 +0.02(+0.06%)
Jun 15, 2020 27.95 28.09 27.92 28.06 3,842,178 +0.12(+0.42%)
Jun 12, 2020 27.92 27.98 27.91 27.94 4,250,835 +0.02(+0.06%)
Jun 11, 2020 28.02 28.04 27.92 27.92 1,484,873 -0.10(-0.35%)
Jun 10, 2020 27.99 28.04 27.98 28.02 1,565,141 +0.04(+0.16%)
Jun 09, 2020 28.01 28.01 27.98 27.98 2,744,020 +0.00(+0.00%)
Jun 08, 2020 28.01 28.02 27.98 27.98 1,808,545 +0.00(+0.00%)
Jun 05, 2020 28.00 28.01 27.97 27.98 3,257,894 +0.03(+0.10%)
Jun 04, 2020 27.99 28.00 27.90 27.95 2,316,166 +0.00(+0.00%)
Jun 03, 2020 27.97 28.00 27.95 27.95 1,793,071 +0.00(+0.00%)
Jun 02, 2020 27.99 27.99 27.95 27.95 1,995,459 +0.00(+0.00%)
Jun 01, 2020 27.94 27.95 27.90 27.95 2,132,862 +0.05(+0.17%)
May 29, 2020 27.89 27.91 27.88 27.90 2,198,434 +0.03(+0.10%)
May 28, 2020 27.89 27.89 27.86 27.87 2,048,072 +0.00(+0.00%)
May 27, 2020 27.87 27.87 27.82 27.87 1,780,852 +0.04(+0.13%)
May 26, 2020 27.87 27.87 27.82 27.84 1,893,736 +0.01(+0.03%)
May 22, 2020 27.86 27.86 27.82 27.83 1,821,032 +0.00(+0.00%)
May 21, 2020 27.84 27.85 27.80 27.83 2,914,793 +0.02(+0.06%)
May 20, 2020 27.81 27.83 27.78 27.81 2,011,931 +0.03(+0.10%)
May 19, 2020 27.72 27.79 27.72 27.79 1,706,803 +0.04(+0.13%)
May 18, 2020 27.72 27.76 27.71 27.75 1,689,772 +0.05(+0.19%)
May 15, 2020 27.68 27.73 27.68 27.70 2,018,623 +0.00(+0.00%)
May 14, 2020 27.70 27.70 27.65 27.70 1,941,858 +0.02(+0.06%)
May 13, 2020 27.68 27.70 27.66 27.68 3,211,953 +0.03(+0.10%)
May 12, 2020 27.67 27.70 27.62 27.65 3,403,394 +0.04(+0.13%)
May 11, 2020 27.65 27.67 27.61 27.62 1,329,179 -0.03(-0.10%)
May 08, 2020 27.66 27.66 27.60 27.64 872,440 +0.02(+0.06%)
May 07, 2020 27.66 27.66 27.60 27.62 1,042,609 +0.00(+0.00%)
May 06, 2020 27.62 27.66 27.62 27.62 1,377,518 -0.03(-0.10%)
May 05, 2020 27.64 27.65 27.60 27.65 1,535,777 +0.04(+0.13%)
May 04, 2020 27.62 27.64 27.59 27.62 1,282,153 +0.02(+0.06%)
May 01, 2020 27.62 27.62 27.56 27.60 2,270,447 -0.01(-0.04%)
Apr 30, 2020 27.55 27.63 27.55 27.61 1,003,344 +0.03(+0.10%)
Apr 29, 2020 27.59 27.61 27.55 27.58 1,557,836 +0.05(+0.19%)
Apr 28, 2020 27.54 27.56 27.51 27.53 785,034 +0.01(+0.03%)
Apr 27, 2020 27.55 27.57 27.50 27.52 1,316,412 +0.02(+0.06%)
Apr 24, 2020 27.52 27.55 27.50 27.50 2,400,189 -0.03(-0.10%)
Apr 23, 2020 27.54 27.55 27.50 27.53 1,486,686 +0.00(+0.00%)
Apr 22, 2020 27.52 27.55 27.47 27.53 846,894 +0.06(+0.23%)
Apr 21, 2020 27.45 27.54 27.45 27.47 2,161,699 -0.04(-0.13%)
Apr 20, 2020 27.57 27.58 27.48 27.50 1,554,473 -0.07(-0.26%)
Apr 17, 2020 27.64 27.64 27.55 27.57 2,906,577 +0.01(+0.03%)
Apr 16, 2020 27.67 27.67 27.56 27.56 4,950,780 -0.05(-0.19%)
Apr 15, 2020 27.56 27.64 27.56 27.62 2,354,367 +0.04(+0.16%)
Apr 14, 2020 27.48 27.72 27.48 27.57 5,142,389 -0.04(-0.13%)
Apr 13, 2020 27.62 27.65 27.53 27.61 3,773,573 +0.07(+0.26%)
Apr 09, 2020 27.42 27.65 27.27 27.54 11,347,459 +0.18(+0.65%)
Apr 08, 2020 27.29 27.38 27.21 27.36 11,021,458 +0.13(+0.49%)
Apr 07, 2020 27.15 27.25 27.08 27.22 8,160,133 +0.16(+0.59%)
Apr 06, 2020 26.89 27.08 26.89 27.06 1,361,019 +0.18(+0.66%)
Apr 03, 2020 26.85 26.97 26.85 26.89 1,954,635 +0.03(+0.10%)
Apr 02, 2020 26.89 27.03 26.86 26.86 715,679 -0.06(-0.23%)
Apr 01, 2020 26.39 26.95 26.39 26.92 1,030,734 -0.03(-0.10%)
Mar 31, 2020 27.17 27.17 26.91 26.95 3,202,427 +0.00(+0.00%)
Mar 30, 2020 26.72 26.98 26.72 26.95 2,105,600 +0.16(+0.60%)
Mar 27, 2020 26.39 26.80 26.39 26.79 6,139,002 +0.12(+0.43%)
Mar 26, 2020 26.57 26.81 26.57 26.67 6,136,419 +0.12(+0.47%)
Mar 25, 2020 26.24 26.65 26.24 26.55 4,746,496 +0.58(+2.23%)
Mar 24, 2020 26.01 26.41 25.97 25.97 3,029,875 +0.03(+0.10%)
Mar 23, 2020 25.22 26.35 25.22 25.94 4,211,134 +0.97(+3.89%)
Mar 20, 2020 24.37 25.34 24.37 24.97 2,511,461 +0.49(+2.00%)
Mar 19, 2020 25.07 25.33 23.87 24.48 5,511,943 -0.94(-3.71%)
Mar 18, 2020 25.51 25.92 24.95 25.42 5,149,287 -0.43(-1.65%)
Mar 17, 2020 26.08 26.58 25.78 25.85 7,073,886 -0.18(-0.68%)
Mar 16, 2020 26.28 26.41 25.62 26.03 3,385,777 -0.74(-2.76%)
Mar 13, 2020 26.87 26.90 26.74 26.77 2,698,597 +0.45(+1.73%)
Mar 12, 2020 27.18 27.20 25.97 26.31 9,892,526 -0.97(-3.56%)
Mar 11, 2020 27.41 27.49 27.24 27.29 3,109,805 -0.19(-0.68%)
Mar 10, 2020 27.53 27.64 27.47 27.47 1,799,207 -0.09(-0.32%)
Mar 09, 2020 27.64 27.69 27.52 27.56 14,614,412 -0.16(-0.58%)
Mar 06, 2020 27.80 27.80 27.69 27.72 2,822,082 -0.02(-0.06%)
Mar 05, 2020 27.77 27.78 27.73 27.74 2,368,725 +0.01(+0.03%)
Mar 04, 2020 27.74 27.77 27.71 27.73 1,554,190 +0.02(+0.06%)
Mar 03, 2020 27.65 27.74 27.63 27.71 2,532,798 +0.08(+0.29%)
Mar 02, 2020 27.67 27.69 27.62 27.63 2,697,576 +0.00(+0.01%)
Feb 28, 2020 27.62 27.66 27.60 27.63 6,321,307 +0.04(+0.16%)
Feb 27, 2020 27.58 27.62 27.58 27.58 4,342,027 +0.00(+0.00%)
Feb 26, 2020 27.57 27.59 27.57 27.58 1,855,970 +0.01(+0.03%)
Feb 25, 2020 27.57 27.60 27.56 27.58 4,620,178 +0.03(+0.10%)
Feb 24, 2020 27.56 27.58 27.55 27.55 1,141,547 +0.02(+0.06%)
Feb 21, 2020 27.53 27.56 27.52 27.53 1,133,007 +0.02(+0.06%)
Feb 20, 2020 27.50 27.53 27.50 27.51 999,245 +0.00(+0.00%)
Feb 19, 2020 27.50 27.51 27.50 27.51 1,273,935 +0.00(+0.00%)
Feb 18, 2020 27.53 27.53 27.50 27.51 984,574 +0.02(+0.06%)
Feb 14, 2020 27.50 27.50 27.50 27.50 728,152 +0.00(+0.00%)
Feb 13, 2020 27.49 27.50 27.49 27.50 928,569 +0.00(+0.00%)
Feb 12, 2020 27.50 27.50 27.48 27.50 967,281 +0.01(+0.03%)
Feb 11, 2020 27.51 27.51 27.49 27.49 1,078,497 -0.02(-0.06%)
Feb 10, 2020 27.52 27.52 27.50 27.50 720,638 +0.01(+0.03%)
Feb 07, 2020 27.50 27.50 27.47 27.50 3,515,224 +0.02(+0.06%)
Feb 06, 2020 27.48 27.48 27.47 27.48 914,320 +0.00(+0.00%)
Feb 05, 2020 27.46 27.49 27.46 27.48 1,106,368 +0.00(+0.00%)
Feb 04, 2020 27.48 27.50 27.47 27.48 996,675 -0.02(-0.06%)
Feb 03, 2020 27.50 27.50 27.48 27.50 816,151 -0.02(-0.08%)
Jan 31, 2020 27.48 27.52 27.47 27.52 896,968 +0.05(+0.19%)
Jan 30, 2020 27.47 27.48 27.46 27.46 835,988 +0.00(+0.00%)
Jan 29, 2020 27.45 27.47 27.44 27.46 2,817,357 +0.03(+0.10%)
Jan 28, 2020 27.45 27.46 27.44 27.44 2,915,754 +0.01(+0.03%)
Jan 27, 2020 27.46 27.46 27.43 27.43 1,964,009 -0.01(-0.03%)
Jan 24, 2020 27.44 27.44 27.42 27.44 3,543,008 +0.00(+0.00%)
Jan 23, 2020 27.43 27.48 27.42 27.44 6,769,072 +0.02(+0.06%)
Jan 22, 2020 27.42 27.42 27.41 27.42 2,356,992 +0.00(+0.00%)
Jan 21, 2020 27.38 27.42 27.38 27.42 3,945,491 +0.04(+0.16%)
Jan 17, 2020 27.39 27.39 27.38 27.38 1,171,571 -0.02(-0.06%)
Jan 16, 2020 27.38 27.39 27.37 27.39 2,785,208 +0.03(+0.10%)
Jan 15, 2020 27.38 27.38 27.37 27.37 1,354,804 -0.01(-0.03%)
Jan 14, 2020 27.38 27.38 27.37 27.38 1,152,525 +0.00(+0.00%)
Jan 13, 2020 27.38 27.38 27.37 27.38 1,538,214 -0.01(-0.03%)
Jan 10, 2020 27.38 27.38 27.37 27.38 1,243,604 +0.01(+0.03%)
Jan 09, 2020 27.34 27.38 27.34 27.38 2,130,655 +0.01(+0.03%)
Jan 08, 2020 27.38 27.38 27.36 27.37 753,265 +0.01(+0.03%)
Jan 07, 2020 27.36 27.38 27.36 27.36 2,034,558 -0.02(-0.07%)
Jan 06, 2020 27.36 27.38 27.36 27.38 1,488,192 +0.00(+0.00%)
Jan 03, 2020 27.37 27.38 27.35 27.38 960,772 +0.02(+0.07%)
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.