Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Muni Bond ETF SPDR (NY: SHM )

47.11 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 45.36 45.43 45.36 45.37 1,076,443 -0.02(-0.04%)
Dec 28, 2018 45.38 45.40 45.34 45.38 1,269,252 +0.04(+0.08%)
Dec 27, 2018 45.35 45.39 45.33 45.35 1,001,216 -0.02(-0.04%)
Dec 26, 2018 45.35 45.38 45.32 45.37 907,515 +0.01(+0.02%)
Dec 24, 2018 45.32 45.41 45.31 45.36 462,952 +0.00(+0.00%)
Dec 21, 2018 45.31 45.36 45.29 45.36 1,691,947 +0.01(+0.02%)
Dec 20, 2018 45.34 45.37 45.28 45.35 1,091,289 +0.01(+0.02%)
Dec 19, 2018 45.33 45.35 45.28 45.34 1,930,711 +0.05(+0.11%)
Dec 18, 2018 45.24 45.32 45.24 45.29 1,133,054 -0.01(-0.02%)
Dec 17, 2018 45.24 45.30 45.24 45.30 1,518,170 +0.03(+0.06%)
Dec 14, 2018 45.24 45.27 45.22 45.27 810,145 +0.02(+0.04%)
Dec 13, 2018 45.20 45.26 45.20 45.25 1,130,834 +0.00(+0.00%)
Dec 12, 2018 45.18 45.25 45.15 45.25 874,152 +0.00(+0.00%)
Dec 11, 2018 45.23 45.25 45.20 45.25 880,995 +0.00(+0.00%)
Dec 10, 2018 45.19 45.25 45.19 45.25 893,932 +0.03(+0.06%)
Dec 07, 2018 45.18 45.22 45.15 45.22 454,546 +0.05(+0.10%)
Dec 06, 2018 45.15 45.19 45.14 45.18 1,131,626 +0.07(+0.15%)
Dec 04, 2018 45.06 45.14 45.04 45.11 964,347 +0.08(+0.19%)
Dec 03, 2018 45.00 45.04 45.00 45.02 1,085,495 +0.01(+0.03%)
Nov 30, 2018 45.01 45.01 44.97 45.01 601,177 +0.05(+0.10%)
Nov 29, 2018 44.98 45.00 44.95 44.96 795,298 +0.01(+0.02%)
Nov 28, 2018 44.94 44.97 44.92 44.95 1,818,681 -0.03(-0.07%)
Nov 27, 2018 44.96 44.99 44.94 44.99 1,515,265 +0.03(+0.06%)
Nov 26, 2018 44.89 44.96 44.89 44.96 764,220 +0.01(+0.03%)
Nov 23, 2018 44.86 44.94 44.85 44.94 1,000,192 +0.06(+0.13%)
Nov 21, 2018 44.89 44.89 44.89 0 +0.01(+0.02%)
Nov 20, 2018 44.86 44.90 44.85 44.88 507,678 +0.00(+0.00%)
Nov 19, 2018 44.79 44.90 44.79 44.88 674,406 +0.05(+0.11%)
Nov 16, 2018 44.82 44.85 44.80 44.83 716,061 +0.03(+0.06%)
Nov 15, 2018 44.79 44.83 44.77 44.80 658,303 +0.03(+0.06%)
Nov 14, 2018 44.77 44.81 44.75 44.77 940,200 +0.00(+0.00%)
Nov 13, 2018 44.76 44.78 44.76 44.77 325,904 -0.02(-0.04%)
Nov 12, 2018 44.75 44.79 44.75 44.79 344,665 +0.08(+0.17%)
Nov 09, 2018 44.73 44.76 44.72 44.72 408,252 +0.02(+0.04%)
Nov 08, 2018 44.71 44.73 44.70 44.70 390,286 -0.03(-0.06%)
Nov 07, 2018 44.70 44.74 44.69 44.73 605,950 +0.05(+0.11%)
Nov 06, 2018 44.68 44.69 44.65 44.68 590,474 +0.00(+0.00%)
Nov 05, 2018 44.67 44.71 44.67 44.68 671,730 +0.01(+0.02%)
Nov 02, 2018 44.73 44.73 44.66 44.67 427,789 -0.05(-0.11%)
Nov 01, 2018 44.70 44.75 44.70 44.72 587,751 -0.01(-0.02%)
Oct 31, 2018 44.74 44.75 44.72 44.73 295,434 -0.01(-0.02%)
Oct 30, 2018 44.76 44.78 44.74 44.74 359,436 -0.05(-0.11%)
Oct 29, 2018 44.77 44.80 44.74 44.78 609,622 +0.00(+0.00%)
Oct 26, 2018 44.78 44.78 44.74 44.78 543,469 +0.00(+0.00%)
Oct 25, 2018 44.75 44.78 44.74 44.78 456,976 +0.04(+0.08%)
Oct 24, 2018 44.77 44.78 44.74 44.74 1,453,639 +0.00(+0.00%)
Oct 23, 2018 44.78 44.78 44.74 44.74 610,744 -0.01(-0.02%)
Oct 22, 2018 44.74 44.78 44.71 44.75 332,284 +0.05(+0.11%)
Oct 19, 2018 44.73 44.79 44.71 44.71 281,566 -0.02(-0.04%)
Oct 18, 2018 44.73 44.76 44.72 44.73 437,221 +0.02(+0.04%)
Oct 17, 2018 44.73 44.75 44.71 44.71 473,703 -0.02(-0.04%)
Oct 16, 2018 44.72 44.75 44.72 44.73 481,126 +0.01(+0.02%)
Oct 15, 2018 44.75 44.77 44.72 44.72 585,209 -0.02(-0.04%)
Oct 12, 2018 44.74 44.77 44.73 44.74 834,176 -0.02(-0.04%)
Oct 11, 2018 44.75 44.79 44.75 44.75 510,464 +0.01(+0.02%)
Oct 10, 2018 44.73 44.78 44.73 44.74 482,209 +0.02(+0.04%)
Oct 09, 2018 44.78 44.78 44.73 44.73 343,117 -0.02(-0.04%)
Oct 08, 2018 44.74 44.82 44.74 44.74 310,809 -0.01(-0.02%)
Oct 05, 2018 44.75 44.78 44.73 44.75 1,212,362 +0.00(+0.00%)
Oct 04, 2018 44.79 44.79 44.74 44.75 385,265 -0.04(-0.08%)
Oct 03, 2018 44.82 44.84 44.79 44.79 268,267 -0.08(-0.17%)
Oct 02, 2018 44.84 44.87 44.83 44.87 441,193 +0.02(+0.04%)
Oct 01, 2018 44.81 44.86 44.81 44.85 432,399 +0.03(+0.07%)
Sep 28, 2018 44.82 44.84 44.82 44.82 394,792 -0.02(-0.04%)
Sep 27, 2018 44.82 44.83 44.79 44.83 327,541 +0.02(+0.04%)
Sep 26, 2018 44.80 44.83 44.79 44.82 212,674 +0.03(+0.06%)
Sep 25, 2018 44.79 44.81 44.79 44.79 303,988 -0.01(-0.02%)
Sep 24, 2018 44.84 44.84 44.78 44.80 361,587 -0.05(-0.10%)
Sep 21, 2018 44.81 44.84 44.81 44.84 277,099 +0.02(+0.04%)
Sep 20, 2018 44.83 44.84 44.80 44.83 267,472 +0.00(+0.00%)
Sep 19, 2018 44.84 44.91 44.83 44.83 316,722 -0.02(-0.04%)
Sep 18, 2018 44.91 44.97 44.84 44.84 293,290 -0.05(-0.10%)
Sep 17, 2018 44.92 44.94 44.89 44.89 278,239 -0.04(-0.08%)
Sep 14, 2018 44.95 44.95 44.91 44.93 315,834 -0.01(-0.02%)
Sep 13, 2018 44.94 44.95 44.94 44.94 164,265 -0.01(-0.02%)
Sep 12, 2018 44.97 44.97 44.93 44.95 256,870 +0.02(+0.04%)
Sep 11, 2018 44.95 44.98 44.93 44.93 737,941 -0.02(-0.04%)
Sep 10, 2018 44.96 44.98 44.94 44.95 237,977 -0.01(-0.02%)
Sep 07, 2018 44.97 45.01 44.94 44.96 280,717 -0.08(-0.17%)
Sep 06, 2018 45.01 45.06 45.00 45.03 282,110 +0.02(+0.04%)
Sep 05, 2018 45.04 45.04 45.00 45.01 316,016 +0.01(+0.02%)
Sep 04, 2018 45.05 45.10 45.00 45.00 244,145 -0.06(-0.13%)
Aug 31, 2018 45.06 45.06 45.06 0 +0.03(+0.06%)
Aug 30, 2018 45.03 45.07 45.02 45.03 380,293 +0.01(+0.02%)
Aug 29, 2018 45.08 45.08 45.02 45.02 256,415 -0.01(-0.02%)
Aug 28, 2018 45.08 45.11 45.02 45.03 710,644 -0.04(-0.08%)
Aug 27, 2018 45.06 45.10 45.06 45.07 228,387 +0.01(+0.02%)
Aug 24, 2018 45.11 45.11 45.06 45.06 271,419 -0.01(-0.02%)
Aug 23, 2018 45.07 45.10 45.06 45.07 207,145 +0.00(+0.00%)
Aug 22, 2018 45.10 45.11 45.06 45.07 347,499 -0.02(-0.04%)
Aug 21, 2018 45.08 45.09 45.05 45.09 1,003,667 +0.01(+0.02%)
Aug 20, 2018 45.09 45.09 45.07 45.08 192,067 +0.00(+0.00%)
Aug 17, 2018 45.08 45.08 45.05 45.08 255,440 +0.00(+0.00%)
Aug 16, 2018 45.08 45.10 45.04 45.08 321,070 -0.02(-0.04%)
Aug 15, 2018 45.11 45.12 45.08 45.10 258,328 +0.04(+0.08%)
Aug 14, 2018 45.07 45.09 45.05 45.06 424,714 +0.02(+0.04%)
Aug 13, 2018 45.05 45.09 45.04 45.04 300,294 -0.03(-0.06%)
Aug 10, 2018 45.08 45.11 45.04 45.07 530,588 +0.02(+0.04%)
Aug 09, 2018 45.06 45.07 45.04 45.05 172,457 +0.03(+0.06%)
Aug 08, 2018 45.04 45.08 45.02 45.02 245,810 -0.01(-0.02%)
Aug 07, 2018 45.06 45.09 45.03 45.03 224,577 -0.03(-0.06%)
Aug 06, 2018 45.05 45.08 45.03 45.06 290,554 -0.01(-0.02%)
Aug 03, 2018 45.07 45.08 45.04 45.07 243,510 +0.01(+0.02%)
Aug 02, 2018 45.04 45.07 45.02 45.06 312,723 +0.05(+0.10%)
Aug 01, 2018 45.02 45.05 45.00 45.01 252,918 -0.06(-0.13%)
Jul 31, 2018 45.07 45.07 45.04 45.07 216,424 +0.04(+0.08%)
Jul 30, 2018 45.04 45.05 45.02 45.04 142,328 +0.02(+0.04%)
Jul 27, 2018 45.05 45.06 45.02 45.02 238,207 -0.05(-0.10%)
Jul 26, 2018 45.06 45.06 45.04 45.06 236,062 +0.03(+0.06%)
Jul 25, 2018 45.09 45.09 45.04 45.04 259,643 -0.03(-0.06%)
Jul 24, 2018 45.08 45.10 45.06 45.06 286,955 -0.01(-0.02%)
Jul 23, 2018 45.12 45.12 45.03 45.07 320,083 -0.02(-0.04%)
Jul 20, 2018 45.12 45.14 45.09 45.09 576,589 -0.06(-0.12%)
Jul 19, 2018 45.12 45.15 45.11 45.15 397,540 +0.05(+0.10%)
Jul 18, 2018 45.08 45.13 45.08 45.10 272,524 +0.00(+0.00%)
Jul 17, 2018 45.11 45.11 45.06 45.10 174,615 +0.01(+0.02%)
Jul 16, 2018 45.08 45.10 45.00 45.09 201,019 +0.06(+0.12%)
Jul 13, 2018 45.06 45.08 45.04 45.04 254,703 +0.01(+0.02%)
Jul 12, 2018 45.01 45.07 45.01 45.03 267,881 +0.00(+0.00%)
Jul 11, 2018 44.99 45.04 44.99 45.03 239,477 +0.04(+0.08%)
Jul 10, 2018 44.99 45.02 44.95 44.99 223,359 +0.00(+0.00%)
Jul 09, 2018 44.97 44.97 44.97 44.99 214,079 +0.00(+0.00%)
Jul 06, 2018 45.02 45.03 44.99 44.99 237,211 +0.01(+0.02%)
Jul 05, 2018 45.00 45.02 44.96 44.98 566,843 +0.02(+0.04%)
Jul 03, 2018 44.96 44.96 44.96 0 -0.01(-0.02%)
Jul 02, 2018 44.99 45.00 44.93 44.97 702,924 +0.01(+0.02%)
Jun 29, 2018 44.98 44.90 44.96 331,728 +0.02(+0.04%)
Jun 28, 2018 44.95 44.99 44.94 44.94 185,082 -0.03(-0.06%)
Jun 27, 2018 44.96 44.99 44.95 44.97 378,860 +0.04(+0.08%)
Jun 26, 2018 44.95 44.98 44.91 44.93 279,394 -0.05(-0.10%)
Jun 25, 2018 44.97 44.99 44.89 44.98 274,777 +0.05(+0.10%)
Jun 22, 2018 44.92 44.96 44.90 44.93 252,792 -0.02(-0.04%)
Jun 21, 2018 44.94 44.95 44.92 44.95 177,875 +0.00(+0.00%)
Jun 20, 2018 44.93 44.97 44.92 44.95 349,333 -0.01(-0.02%)
Jun 19, 2018 44.97 44.93 44.96 208,783 +0.04(+0.08%)
Jun 18, 2018 44.97 45.01 44.92 44.92 307,832 -0.04(-0.08%)
Jun 15, 2018 44.96 44.94 44.96 223,287 +0.02(+0.04%)
Jun 14, 2018 44.92 44.95 44.89 44.94 315,007 -0.01(-0.02%)
Jun 13, 2018 44.91 44.95 44.90 44.95 289,813 +0.00(+0.00%)
Jun 12, 2018 44.91 44.95 44.88 44.95 212,475 +0.06(+0.13%)
Jun 11, 2018 44.89 44.92 44.88 44.89 193,696 -0.02(-0.04%)
Jun 08, 2018 44.91 44.92 44.88 44.91 207,811 +0.00(+0.00%)
Jun 07, 2018 44.90 44.93 44.86 44.91 636,462 +0.03(+0.06%)
Jun 06, 2018 44.89 44.89 482,970 +0.03(+0.06%)
Jun 05, 2018 44.83 44.86 44.80 44.86 452,909 +0.05(+0.10%)
Jun 04, 2018 44.83 44.83 44.78 44.81 257,902 +0.03(+0.06%)
Jun 01, 2018 44.76 44.80 44.74 44.78 524,675 -0.01(-0.03%)
May 31, 2018 44.81 44.81 44.78 44.80 215,242 +0.04(+0.08%)
May 30, 2018 44.76 44.80 44.70 44.76 574,338 -0.08(-0.19%)
May 29, 2018 44.73 44.85 44.73 44.84 825,035 +0.16(+0.36%)
May 25, 2018 44.68 44.68 44.68 0 -0.05(-0.10%)
May 24, 2018 44.66 44.75 44.66 44.73 712,042 +0.07(+0.17%)
May 23, 2018 44.65 44.67 44.64 44.66 407,614 +0.02(+0.04%)
May 22, 2018 44.62 44.65 44.60 44.64 455,047 +0.04(+0.08%)
May 21, 2018 44.60 44.62 44.60 44.60 267,306 +0.00(+0.00%)
May 18, 2018 44.59 44.63 44.59 44.60 317,814 +0.02(+0.04%)
May 17, 2018 44.62 44.62 44.58 44.58 573,999 -0.05(-0.10%)
May 16, 2018 44.61 44.65 44.60 44.63 458,433 +0.01(+0.02%)
May 15, 2018 44.61 44.65 44.59 44.62 876,681 -0.06(-0.13%)
May 14, 2018 44.64 44.68 44.62 44.67 226,863 +0.03(+0.06%)
May 11, 2018 44.62 44.66 44.61 44.65 204,023 +0.05(+0.10%)
May 10, 2018 44.66 44.66 44.60 44.60 594,555 -0.06(-0.13%)
May 09, 2018 44.65 44.66 44.61 44.66 304,206 +0.06(+0.13%)
May 08, 2018 44.61 44.63 44.60 44.60 518,811 -0.01(-0.02%)
May 07, 2018 44.62 44.65 44.61 44.61 508,284 +0.01(+0.02%)
May 04, 2018 44.59 44.61 44.59 44.60 288,884 +0.03(+0.06%)
May 03, 2018 44.53 44.59 44.53 44.57 398,293 +0.03(+0.06%)
May 02, 2018 44.52 44.54 44.51 44.54 657,128 +0.03(+0.06%)
May 01, 2018 44.51 44.53 44.47 44.52 380,857 -0.02(-0.05%)
Apr 30, 2018 44.47 44.54 44.43 44.54 421,653 +0.04(+0.08%)
Apr 27, 2018 44.50 44.53 44.43 44.50 352,832 +0.00(+0.00%)
Apr 26, 2018 44.51 44.53 44.49 44.50 315,155 -0.03(-0.06%)
Apr 25, 2018 44.51 44.53 44.49 44.53 754,345 +0.00(+0.00%)
Apr 24, 2018 44.54 44.56 44.52 44.53 413,313 -0.02(-0.04%)
Apr 23, 2018 44.53 44.57 44.53 44.54 368,391 +0.02(+0.04%)
Apr 20, 2018 44.54 44.56 44.51 44.53 912,565 -0.02(-0.04%)
Apr 19, 2018 44.55 44.55 44.53 44.54 467,430 +0.01(+0.02%)
Apr 18, 2018 44.58 44.58 44.54 44.54 553,025 -0.04(-0.08%)
Apr 17, 2018 44.58 44.60 44.56 44.57 333,453 -0.02(-0.04%)
Apr 16, 2018 44.54 44.60 44.53 44.59 423,079 +0.02(+0.04%)
Apr 13, 2018 44.54 44.60 44.51 44.57 647,837 +0.06(+0.13%)
Apr 12, 2018 44.58 44.62 44.52 44.52 754,946 -0.09(-0.21%)
Apr 11, 2018 44.59 44.61 44.57 44.61 372,880 +0.06(+0.13%)
Apr 10, 2018 44.58 44.62 44.55 44.55 427,135 -0.03(-0.06%)
Apr 09, 2018 44.65 44.68 44.58 44.58 558,693 -0.06(-0.13%)
Apr 06, 2018 44.60 44.69 44.59 44.64 509,988 +0.05(+0.10%)
Apr 05, 2018 44.66 44.69 44.59 44.59 281,936 -0.07(-0.17%)
Apr 04, 2018 44.66 44.69 44.63 44.67 342,827 +0.03(+0.06%)
Apr 03, 2018 44.66 44.70 44.63 44.64 1,161,105 -0.04(-0.08%)
Apr 02, 2018 44.67 44.72 44.65 44.68 426,693 +0.00(+0.01%)
Mar 29, 2018 44.67 44.67 44.67 0 +0.02(+0.04%)
Mar 28, 2018 44.73 44.73 44.65 44.65 889,857 -0.05(-0.10%)
Mar 27, 2018 44.68 44.70 44.64 44.70 963,007 +0.07(+0.17%)
Mar 26, 2018 44.64 44.69 44.63 44.63 640,117 -0.02(-0.04%)
Mar 23, 2018 44.66 44.71 44.63 44.64 232,083 -0.04(-0.08%)
Mar 22, 2018 44.64 44.70 44.64 44.68 320,919 +0.04(+0.08%)
Mar 21, 2018 44.64 44.67 44.62 44.64 457,287 +0.00(+0.00%)
Mar 20, 2018 44.71 44.71 44.64 44.64 427,421 -0.05(-0.10%)
Mar 19, 2018 44.71 44.73 44.68 44.69 367,670 -0.02(-0.04%)
Mar 16, 2018 44.71 44.72 44.67 44.71 613,878 +0.01(+0.02%)
Mar 15, 2018 44.70 44.75 44.70 44.70 358,798 -0.03(-0.06%)
Mar 14, 2018 44.71 44.73 44.70 44.73 308,848 +0.02(+0.04%)
Mar 13, 2018 44.74 44.74 44.69 44.71 342,183 +0.02(+0.04%)
Mar 12, 2018 44.75 44.75 44.68 44.69 500,402 -0.04(-0.08%)
Mar 09, 2018 44.75 44.76 44.72 44.73 378,822 -0.06(-0.13%)
Mar 08, 2018 44.80 44.80 44.74 44.78 700,611 +0.04(+0.08%)
Mar 07, 2018 44.81 44.75 44.75 436,889 -0.04(-0.08%)
Mar 06, 2018 44.81 44.83 44.77 44.78 532,411 -0.01(-0.02%)
Mar 05, 2018 44.78 44.83 44.77 44.79 509,004 +0.02(+0.04%)
Mar 02, 2018 44.77 44.83 44.77 44.78 602,603 -0.01(-0.02%)
Mar 01, 2018 44.77 44.82 44.75 44.78 737,871 +0.01(+0.03%)
Feb 28, 2018 44.75 44.78 44.75 44.77 350,795 +0.04(+0.08%)
Feb 27, 2018 44.77 44.78 44.73 44.73 528,117 -0.03(-0.06%)
Feb 26, 2018 44.79 44.80 44.76 44.76 307,166 -0.02(-0.04%)
Feb 23, 2018 44.77 44.79 44.76 44.78 465,504 -0.02(-0.04%)
Feb 22, 2018 44.75 44.80 44.75 44.80 801,522 +0.05(+0.10%)
Feb 21, 2018 44.72 44.78 44.72 44.75 858,886 +0.02(+0.04%)
Feb 20, 2018 44.74 44.75 44.71 44.73 477,771 -0.04(-0.08%)
Feb 16, 2018 44.77 44.77 44.77 0 +0.05(+0.10%)
Feb 15, 2018 44.73 44.75 44.70 44.72 361,038 +0.01(+0.02%)
Feb 14, 2018 44.81 44.81 44.71 44.72 415,662 -0.09(-0.21%)
Feb 13, 2018 44.79 44.81 44.72 44.81 874,138 +0.07(+0.15%)
Feb 12, 2018 44.72 44.80 44.71 44.74 539,953 +0.02(+0.04%)
Feb 09, 2018 44.75 44.79 44.70 44.72 572,224 -0.02(-0.04%)
Feb 08, 2018 44.76 44.79 44.74 44.74 547,443 -0.02(-0.04%)
Feb 07, 2018 44.78 44.78 44.73 44.76 2,117,522 -0.02(-0.04%)
Feb 06, 2018 44.78 44.83 44.72 44.78 1,096,640 -0.02(-0.04%)
Feb 05, 2018 44.74 44.81 44.73 44.80 552,817 +0.07(+0.15%)
Feb 02, 2018 44.74 44.76 44.72 44.73 1,039,342 -0.02(-0.04%)
Feb 01, 2018 44.75 44.80 44.73 44.75 1,081,031 -0.01(-0.02%)
Jan 31, 2018 44.76 44.81 44.74 44.76 703,894 -0.02(-0.04%)
Jan 30, 2018 44.82 44.86 44.73 44.78 928,297 +0.02(+0.04%)
Jan 29, 2018 44.84 44.84 44.74 44.76 952,791 -0.07(-0.15%)
Jan 26, 2018 44.85 44.88 44.80 44.83 748,700 -0.05(-0.10%)
Jan 25, 2018 44.82 44.87 44.79 44.87 365,149 +0.01(+0.02%)
Jan 24, 2018 44.83 44.86 44.80 44.86 985,087 +0.03(+0.06%)
Jan 23, 2018 44.85 44.88 44.80 44.84 917,729 +0.02(+0.04%)
Jan 22, 2018 44.80 44.86 44.79 44.82 1,555,206 +0.02(+0.04%)
Jan 19, 2018 44.82 44.82 44.78 44.80 704,777 -0.02(-0.04%)
Jan 18, 2018 44.82 44.82 44.77 44.82 665,094 +0.02(+0.04%)
Jan 17, 2018 44.82 44.82 44.79 44.80 595,437 +0.01(+0.02%)
Jan 16, 2018 44.83 44.83 44.75 44.79 1,219,628 +0.04(+0.08%)
Jan 12, 2018 44.75 44.75 44.75 0 -0.01(-0.02%)
Jan 11, 2018 44.74 44.76 44.72 44.76 861,716 +0.00(+0.00%)
Jan 10, 2018 44.73 44.76 44.67 44.76 603,984 +0.00(+0.00%)
Jan 09, 2018 44.72 44.76 44.70 44.76 576,226 +0.01(+0.02%)
Jan 08, 2018 44.74 44.77 44.70 44.75 738,419 +0.07(+0.15%)
Jan 05, 2018 44.70 44.74 44.69 44.69 516,306 -0.07(-0.15%)
Jan 04, 2018 44.69 44.77 44.69 44.75 391,653 +0.04(+0.08%)
Jan 03, 2018 44.74 44.75 44.67 44.71 616,267 -0.02(-0.04%)
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.