High Yield Bond ETF SPDR (NY: JNK )

91.94 -0.22 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 68.20 68.33 68.08 68.12 5,967,540 -0.08(-0.12%)
Jan 30, 2013 68.73 68.75 68.18 68.20 7,305,840 -0.60(-0.87%)
Jan 29, 2013 68.94 68.95 68.80 68.80 2,641,957 -0.23(-0.34%)
Jan 28, 2013 69.09 69.09 68.94 69.04 2,589,213 +0.02(+0.02%)
Jan 25, 2013 69.12 69.14 68.98 69.02 2,265,657 +0.00(+0.00%)
Jan 24, 2013 68.92 69.09 68.92 69.02 2,455,154 +0.08(+0.12%)
Jan 23, 2013 68.99 69.02 68.92 68.94 1,652,631 -0.08(-0.12%)
Jan 22, 2013 69.02 69.04 68.87 69.02 1,938,284 +0.05(+0.07%)
Jan 18, 2013 68.75 68.97 68.75 68.97 1,683,515 +0.10(+0.15%)
Jan 17, 2013 68.67 68.90 68.65 68.87 3,011,415 +0.27(+0.39%)
Jan 16, 2013 68.68 68.73 68.55 68.60 2,435,634 -0.17(-0.24%)
Jan 15, 2013 68.63 68.77 68.57 68.77 2,240,596 +0.00(+0.00%)
Jan 14, 2013 68.77 68.81 68.60 68.77 1,587,307 +0.00(+0.00%)
Jan 11, 2013 68.70 68.83 68.63 68.77 1,540,726 +0.02(+0.02%)
Jan 10, 2013 68.65 68.75 68.62 68.75 2,182,577 +0.12(+0.17%)
Jan 09, 2013 68.62 68.65 68.53 68.63 1,445,324 +0.10(+0.15%)
Jan 08, 2013 68.55 68.58 68.45 68.53 1,824,479 -0.02(-0.02%)
Jan 07, 2013 68.30 68.57 68.23 68.55 3,651,464 +0.15(+0.22%)
Jan 04, 2013 68.30 68.50 68.22 68.40 3,151,773 +0.08(+0.12%)
Jan 03, 2013 68.33 68.47 68.23 68.32 4,015,158 -0.15(-0.22%)
Jan 02, 2013 68.38 68.50 67.93 68.47 4,698,236 +0.53(+0.79%)
Dec 31, 2012 67.73 67.93 67.65 67.93 2,368,920 +0.27(+0.39%)
Dec 28, 2012 67.85 67.98 67.67 67.67 2,397,384 -0.18(-0.27%)
Dec 27, 2012 67.82 67.97 67.68 67.85 3,475,672 +0.09(+0.14%)
Dec 26, 2012 67.64 67.78 67.56 67.76 1,814,687 +0.22(+0.32%)
Dec 24, 2012 67.76 67.79 67.48 67.54 1,429,062 -0.32(-0.46%)
Dec 21, 2012 67.63 67.86 67.59 67.86 2,978,906 -0.15(-0.22%)
Dec 20, 2012 67.81 68.06 67.79 68.01 2,722,180 +0.17(+0.24%)
Dec 19, 2012 67.99 67.99 67.79 67.84 2,361,107 -0.12(-0.17%)
Dec 18, 2012 67.89 68.01 67.81 67.96 1,909,774 +0.00(+0.00%)
Dec 17, 2012 67.61 67.96 67.61 67.96 2,081,237 +0.30(+0.44%)
Dec 14, 2012 67.69 67.79 67.58 67.66 2,774,387 +0.02(+0.02%)
Dec 13, 2012 67.78 67.91 67.63 67.64 2,774,465 -0.20(-0.29%)
Dec 12, 2012 67.81 67.89 67.68 67.84 1,808,763 +0.18(+0.27%)
Dec 11, 2012 67.64 67.79 67.56 67.66 1,972,498 +0.13(+0.20%)
Dec 10, 2012 67.39 67.59 67.38 67.53 1,970,627 +0.10(+0.15%)
Dec 07, 2012 67.61 67.61 67.34 67.43 2,070,591 -0.04(-0.06%)
Dec 06, 2012 67.36 67.49 67.34 67.47 1,552,459 +0.21(+0.31%)
Dec 05, 2012 67.28 67.36 67.23 67.26 2,657,106 +0.05(+0.07%)
Dec 04, 2012 67.08 67.24 67.08 67.21 2,203,247 -0.12(-0.17%)
Nov 30, 2012 67.13 67.33 67.09 67.33 2,330,397 +0.20(+0.30%)
Nov 29, 2012 67.06 67.18 66.98 67.13 1,695,311 +0.25(+0.37%)
Nov 28, 2012 66.81 67.01 66.66 66.88 2,477,035 +0.05(+0.07%)
Nov 27, 2012 66.73 66.90 66.70 66.83 2,528,052 +0.20(+0.30%)
Nov 26, 2012 66.68 66.75 66.51 66.63 2,267,230 -0.13(-0.20%)
Nov 23, 2012 66.65 66.81 66.53 66.76 1,511,953 +0.28(+0.42%)
Nov 21, 2012 66.50 66.58 66.45 66.48 2,503,098 -0.02(-0.02%)
Nov 20, 2012 66.46 66.55 66.31 66.50 3,331,809 +0.08(+0.12%)
Nov 19, 2012 66.20 66.50 66.13 66.41 6,984,874 +0.45(+0.68%)
Nov 16, 2012 65.87 66.08 65.72 65.97 3,444,925 +0.07(+0.10%)
Nov 15, 2012 65.85 65.97 65.48 65.90 4,273,328 +0.07(+0.10%)
Nov 14, 2012 66.31 66.31 65.77 65.83 4,669,255 -0.18(-0.28%)
Nov 13, 2012 66.10 66.26 65.98 66.02 3,648,261 -0.20(-0.30%)
Nov 12, 2012 66.46 66.55 66.20 66.22 2,452,286 -0.07(-0.10%)
Nov 09, 2012 66.20 66.45 66.15 66.28 5,228,516 -0.00(-0.01%)
Nov 08, 2012 66.60 66.70 66.28 66.29 4,865,026 -0.21(-0.32%)
Nov 07, 2012 66.80 66.80 66.46 66.50 2,690,036 -0.31(-0.47%)
Nov 06, 2012 66.82 66.98 66.76 66.81 1,481,927 +0.07(+0.10%)
Nov 05, 2012 66.78 66.88 66.68 66.75 1,697,652 -0.02(-0.02%)
Nov 02, 2012 67.00 67.06 66.75 66.76 2,426,674 -0.08(-0.12%)
Nov 01, 2012 66.61 66.85 66.58 66.85 2,485,959 +0.26(+0.39%)
Oct 31, 2012 66.56 66.66 66.47 66.59 3,215,579 +0.10(+0.15%)
Oct 26, 2012 66.67 66.49 66.49 66.49 2,235,845 -0.10(-0.15%)
Oct 25, 2012 66.69 66.82 66.58 66.59 2,275,554 +0.08(+0.12%)
Oct 24, 2012 66.75 66.79 66.46 66.51 3,220,264 -0.18(-0.27%)
Oct 23, 2012 66.75 66.75 66.54 66.69 3,515,608 -0.03(-0.05%)
Oct 19, 2012 67.00 67.03 66.66 66.72 1,663,973 -0.30(-0.44%)
Oct 18, 2012 66.97 67.08 66.94 67.02 1,384,052 -0.08(-0.12%)
Oct 17, 2012 67.05 67.15 66.94 67.10 2,668,637 +0.20(+0.30%)
Oct 16, 2012 66.75 66.94 66.75 66.90 1,728,915 +0.12(+0.17%)
Oct 15, 2012 66.64 66.84 66.52 66.79 2,049,754 +0.35(+0.52%)
Oct 12, 2012 66.46 66.62 66.42 66.44 2,252,280 +0.07(+0.10%)
Oct 11, 2012 66.29 66.45 66.26 66.37 2,252,375 +0.23(+0.35%)
Oct 10, 2012 66.23 66.29 66.11 66.14 2,517,847 -0.10(-0.15%)
Oct 09, 2012 66.34 66.36 66.21 66.24 4,406,980 -0.10(-0.15%)
Oct 08, 2012 66.26 66.37 66.21 66.34 1,358,821 -0.02(-0.02%)
Oct 05, 2012 66.52 66.61 66.23 66.36 2,715,375 +0.03(+0.05%)
Oct 04, 2012 66.19 66.41 66.18 66.33 1,701,070 +0.30(+0.45%)
Oct 03, 2012 66.06 66.21 65.98 66.03 7,742,454 +0.03(+0.05%)
Oct 02, 2012 66.08 66.14 65.91 65.99 3,946,005 +0.00(+0.00%)
Oct 01, 2012 66.42 66.42 65.96 65.99 2,167,540 -0.01(-0.02%)
Sep 28, 2012 66.02 66.25 65.99 66.01 5,598,934 -0.15(-0.22%)
Sep 27, 2012 65.88 66.20 65.84 66.16 4,286,668 +0.44(+0.67%)
Sep 26, 2012 65.83 65.89 65.42 65.71 5,234,807 -0.28(-0.42%)
Sep 25, 2012 66.40 66.52 65.94 65.99 3,807,165 -0.46(-0.69%)
Sep 24, 2012 66.45 66.52 66.39 66.45 2,273,428 -0.07(-0.10%)
Sep 21, 2012 66.71 66.71 66.44 66.52 2,583,798 -0.03(-0.05%)
Sep 20, 2012 66.71 66.78 66.50 66.55 1,966,281 -0.28(-0.42%)
Sep 19, 2012 66.99 66.99 66.83 66.83 1,720,390 -0.07(-0.10%)
Sep 18, 2012 66.88 66.94 66.71 66.89 2,758,368 -0.02(-0.02%)
Sep 17, 2012 66.91 66.91 66.75 66.91 1,676,159 -0.02(-0.02%)
Sep 14, 2012 66.89 66.98 66.80 66.93 3,577,429 +0.07(+0.10%)
Sep 13, 2012 66.60 66.89 66.50 66.86 3,611,079 +0.31(+0.47%)
Sep 12, 2012 66.44 66.55 66.42 66.55 2,792,843 +0.26(+0.40%)
Sep 11, 2012 66.07 66.37 66.01 66.29 4,029,819 +0.31(+0.47%)
Sep 10, 2012 65.96 66.11 65.91 65.98 2,571,774 +0.02(+0.02%)
Sep 07, 2012 65.83 65.98 65.83 65.96 2,689,278 +0.16(+0.25%)
Sep 06, 2012 65.56 65.79 65.50 65.79 3,466,610 +0.33(+0.50%)
Sep 05, 2012 65.50 65.55 65.42 65.47 2,065,616 +0.03(+0.05%)
Sep 04, 2012 65.52 65.53 65.29 65.43 3,538,574 -0.09(-0.14%)
Aug 31, 2012 65.48 65.53 65.38 65.53 2,106,319 +0.18(+0.27%)
Aug 30, 2012 65.35 65.41 65.25 65.35 2,661,722 +0.02(+0.02%)
Aug 29, 2012 65.36 65.36 65.27 65.33 1,623,841 +0.07(+0.10%)
Aug 27, 2012 65.33 65.38 65.17 65.27 1,867,192 -0.02(-0.02%)
Aug 24, 2012 65.10 65.32 64.99 65.28 5,895,023 +0.23(+0.35%)
Aug 23, 2012 65.17 65.17 64.94 65.05 1,434,193 -0.07(-0.10%)
Aug 22, 2012 65.10 65.14 65.04 65.12 1,376,712 +0.00(+0.00%)
Aug 21, 2012 65.05 65.17 65.04 65.12 2,751,199 +0.18(+0.28%)
Aug 20, 2012 64.87 65.01 64.83 64.94 1,208,736 +0.05(+0.08%)
Aug 17, 2012 64.83 64.99 64.81 64.89 1,135,250 +0.03(+0.05%)
Aug 16, 2012 64.78 64.96 64.61 64.86 2,545,488 +0.15(+0.23%)
Aug 15, 2012 65.05 65.05 64.71 64.71 1,543,498 -0.28(-0.43%)
Aug 14, 2012 64.96 65.10 64.92 64.99 1,997,541 +0.05(+0.08%)
Aug 13, 2012 64.97 64.97 64.79 64.94 1,649,644 +0.05(+0.08%)
Aug 10, 2012 64.99 65.01 64.79 64.89 1,175,946 -0.08(-0.13%)
Aug 09, 2012 65.01 65.05 64.89 64.97 2,296,046 +0.05(+0.08%)
Aug 08, 2012 64.97 65.02 64.83 64.92 1,696,673 +0.07(+0.11%)
Aug 07, 2012 65.14 65.14 64.81 64.86 3,137,299 -0.12(-0.18%)
Aug 06, 2012 65.02 65.22 64.94 64.97 2,848,146 -0.05(-0.08%)
Aug 03, 2012 64.99 65.12 64.87 65.02 2,329,263 +0.33(+0.50%)
Aug 02, 2012 64.83 64.89 64.65 64.70 1,603,739 -0.24(-0.38%)
Aug 01, 2012 64.89 64.94 64.73 64.94 2,459,806 +0.21(+0.33%)
Jul 31, 2012 64.73 64.86 64.60 64.73 2,930,386 +0.08(+0.13%)
Jul 30, 2012 64.60 64.68 64.52 64.65 3,722,737 +0.02(+0.03%)
Jul 27, 2012 64.44 64.65 64.37 64.63 4,321,516 +0.28(+0.43%)
Jul 26, 2012 64.13 64.44 64.11 64.36 3,242,328 +0.52(+0.81%)
Jul 25, 2012 64.13 64.14 63.82 63.84 3,479,359 -0.11(-0.18%)
Jul 24, 2012 64.28 64.31 63.90 63.95 3,468,267 -0.41(-0.63%)
Jul 23, 2012 64.01 64.37 63.84 64.36 5,670,857 +0.06(+0.10%)
Jul 20, 2012 64.50 64.53 64.23 64.29 1,745,559 -0.38(-0.59%)
Jul 19, 2012 64.55 64.81 64.50 64.67 4,354,655 +0.11(+0.16%)
Jul 18, 2012 64.26 64.57 64.21 64.57 4,345,291 +0.32(+0.51%)
Jul 17, 2012 64.10 64.26 63.90 64.24 1,974,074 +0.31(+0.48%)
Jul 16, 2012 63.80 64.11 63.80 63.93 1,311,484 -0.16(-0.25%)
Jul 13, 2012 63.97 64.13 63.90 64.10 2,314,749 +0.24(+0.38%)
Jul 12, 2012 64.05 64.06 63.67 63.85 2,471,325 -0.24(-0.38%)
Jul 11, 2012 64.00 64.13 63.85 64.10 1,712,195 +0.29(+0.46%)
Jul 10, 2012 64.13 64.21 63.79 63.80 2,606,471 -0.23(-0.35%)
Jul 09, 2012 63.93 64.11 63.82 64.03 1,245,208 +0.06(+0.10%)
Jul 06, 2012 63.93 64.05 63.77 63.97 1,259,404 -0.05(-0.08%)
Jul 05, 2012 63.97 64.16 63.74 64.01 2,172,260 -0.06(-0.10%)
Jul 03, 2012 63.87 64.11 63.75 64.08 1,090,996 +0.29(+0.46%)
Jul 02, 2012 63.75 63.80 63.43 63.79 6,444,564 +0.12(+0.19%)
Jun 29, 2012 63.60 63.71 63.44 63.66 3,805,097 +0.47(+0.74%)
Jun 28, 2012 63.00 63.23 62.97 63.20 1,880,492 -0.03(-0.05%)
Jun 27, 2012 63.02 63.24 62.92 63.23 1,570,493 +0.35(+0.56%)
Jun 26, 2012 63.00 63.00 62.65 62.87 2,987,397 -0.06(-0.10%)
Jun 25, 2012 62.78 62.97 62.68 62.94 2,687,665 -0.03(-0.05%)
Jun 22, 2012 62.87 63.05 62.84 62.97 3,073,002 +0.28(+0.45%)
Jun 21, 2012 63.13 63.23 62.55 62.69 3,816,007 -0.36(-0.58%)
Jun 20, 2012 62.92 63.13 62.76 63.05 3,249,590 +0.21(+0.33%)
Jun 19, 2012 62.63 62.97 62.53 62.84 2,691,968 +0.55(+0.88%)
Jun 18, 2012 62.26 62.41 62.18 62.29 1,414,221 -0.11(-0.18%)
Jun 15, 2012 62.18 62.44 62.12 62.41 2,255,420 +0.21(+0.34%)
Jun 14, 2012 61.82 62.24 61.82 62.20 2,261,824 +0.31(+0.50%)
Jun 13, 2012 61.99 62.10 61.68 61.89 2,095,122 -0.16(-0.26%)
Jun 12, 2012 61.76 62.12 61.70 62.05 3,811,380 +0.48(+0.79%)
Jun 11, 2012 62.13 62.14 61.55 61.57 3,828,798 -0.32(-0.52%)
Jun 08, 2012 61.71 62.07 61.65 61.89 5,182,269 +0.16(+0.26%)
Jun 07, 2012 61.86 61.99 61.55 61.73 3,565,528 +0.23(+0.37%)
Jun 06, 2012 61.10 61.55 61.08 61.50 3,901,167 +0.53(+0.87%)
Jun 05, 2012 60.63 61.12 60.60 60.97 2,912,071 +0.23(+0.37%)
Jun 04, 2012 60.65 60.97 60.61 60.74 4,438,009 +0.10(+0.16%)
Jun 01, 2012 60.66 61.02 60.52 60.65 7,123,975 -0.46(-0.75%)
May 31, 2012 61.86 61.87 61.10 61.10 11,533,197 -0.66(-1.06%)
May 30, 2012 61.76 61.87 61.70 61.76 1,895,216 -0.30(-0.49%)
May 29, 2012 61.76 62.13 61.73 62.07 2,732,796 +0.51(+0.83%)
May 25, 2012 61.75 61.75 61.49 61.55 1,732,367 -0.08(-0.13%)
May 24, 2012 61.76 61.78 61.54 61.63 1,807,763 +0.03(+0.05%)
May 23, 2012 61.50 61.78 61.39 61.60 4,016,729 -0.05(-0.08%)
May 22, 2012 61.78 62.05 61.60 61.65 4,479,132 -0.05(-0.08%)
May 21, 2012 61.42 61.81 61.39 61.70 4,444,043 +0.42(+0.68%)
May 18, 2012 61.47 61.81 61.18 61.28 8,587,979 +0.05(+0.08%)
May 17, 2012 62.07 62.08 60.98 61.23 11,042,380 -0.80(-1.29%)
May 16, 2012 62.66 62.84 62.03 62.03 4,729,354 -0.59(-0.95%)
May 15, 2012 62.98 62.98 62.58 62.63 4,557,757 -0.27(-0.43%)
May 14, 2012 63.20 63.25 62.82 62.90 4,200,881 -0.51(-0.81%)
May 11, 2012 63.17 63.56 63.17 63.41 2,986,501 +0.13(+0.20%)
May 10, 2012 63.56 63.57 63.20 63.28 4,700,993 +0.00(+0.00%)
May 09, 2012 63.36 63.40 63.17 63.28 4,406,684 -0.24(-0.38%)
May 08, 2012 63.46 63.54 63.30 63.53 2,759,898 +0.00(+0.00%)
May 07, 2012 63.49 63.67 63.35 63.53 2,105,699 +0.04(+0.06%)
May 04, 2012 63.43 63.51 63.36 63.49 2,109,081 +0.01(+0.02%)
May 03, 2012 63.49 63.65 63.41 63.48 3,017,374 -0.10(-0.15%)
May 02, 2012 63.41 63.64 63.33 63.57 2,334,461 +0.05(+0.08%)
May 01, 2012 63.43 63.61 63.36 63.53 4,686,693 +0.22(+0.35%)
Apr 30, 2012 63.18 63.34 63.12 63.31 4,003,736 +0.19(+0.30%)
Apr 27, 2012 63.26 63.26 63.02 63.12 2,123,172 -0.10(-0.15%)
Apr 26, 2012 63.10 63.29 63.08 63.21 2,189,936 +0.06(+0.10%)
Apr 25, 2012 62.92 63.15 62.83 63.15 1,698,920 +0.48(+0.76%)
Apr 24, 2012 62.64 62.72 62.57 62.67 1,706,396 +0.11(+0.18%)
Apr 23, 2012 62.43 62.67 62.33 62.56 2,271,458 -0.05(-0.08%)
Apr 20, 2012 62.69 62.73 62.52 62.61 2,921,061 +0.13(+0.20%)
Apr 19, 2012 62.67 62.72 62.46 62.48 1,751,474 -0.18(-0.28%)
Apr 18, 2012 62.57 62.75 62.57 62.65 3,416,221 -0.01(-0.01%)
Apr 17, 2012 62.49 62.75 62.40 62.66 2,384,613 +0.31(+0.50%)
Apr 16, 2012 62.38 62.49 62.10 62.35 2,687,585 +0.10(+0.15%)
Apr 13, 2012 62.45 62.49 62.19 62.25 2,650,847 -0.21(-0.33%)
Apr 12, 2012 62.13 62.49 62.08 62.46 2,498,467 +0.45(+0.72%)
Apr 11, 2012 61.95 62.13 61.76 62.02 3,708,226 +0.37(+0.59%)
Apr 10, 2012 61.87 62.06 61.57 61.65 5,016,450 -0.22(-0.36%)
Apr 09, 2012 62.03 62.06 61.82 61.87 6,277,495 -0.22(-0.36%)
Apr 05, 2012 62.37 62.40 62.10 62.10 3,072,894 -0.30(-0.49%)
Apr 04, 2012 62.40 62.51 62.27 62.40 3,209,925 -0.08(-0.13%)
Apr 03, 2012 62.56 62.70 62.45 62.48 3,016,008 -0.02(-0.03%)
Apr 02, 2012 62.57 62.73 62.48 62.49 5,987,291 +0.15(+0.23%)
Mar 30, 2012 62.70 62.71 62.35 62.35 4,415,488 -0.21(-0.33%)
Mar 29, 2012 62.43 62.74 62.43 62.55 2,326,278 +0.00(+0.00%)
Mar 28, 2012 62.90 62.90 62.52 62.55 2,272,354 -0.36(-0.58%)
Mar 27, 2012 62.85 63.04 62.82 62.92 3,633,593 +0.06(+0.10%)
Mar 26, 2012 62.59 62.85 62.59 62.85 2,595,397 +0.44(+0.71%)
Mar 23, 2012 62.63 62.65 62.41 62.41 4,247,788 -0.21(-0.33%)
Mar 22, 2012 62.55 62.74 62.54 62.62 2,712,745 -0.03(-0.05%)
Mar 21, 2012 62.81 62.81 62.54 62.65 1,899,033 -0.09(-0.15%)
Mar 20, 2012 62.68 62.84 62.63 62.74 3,067,707 -0.10(-0.15%)
Mar 19, 2012 62.63 62.89 62.55 62.84 2,078,716 +0.17(+0.28%)
Mar 16, 2012 62.74 62.82 62.43 62.66 2,825,870 -0.08(-0.13%)
Mar 15, 2012 62.90 62.92 62.65 62.74 1,913,025 -0.19(-0.30%)
Mar 14, 2012 63.11 63.08 62.68 62.93 3,505,969 -0.17(-0.28%)
Mar 13, 2012 62.81 63.12 62.70 63.11 3,077,622 +0.51(+0.81%)
Mar 12, 2012 62.73 62.73 62.54 62.60 2,536,787 -0.09(-0.15%)
Mar 09, 2012 62.79 62.84 62.65 62.70 2,606,467 +0.00(+0.00%)
Mar 08, 2012 62.46 62.71 62.36 62.70 3,099,662 +0.51(+0.81%)
Mar 07, 2012 62.21 62.35 62.11 62.19 6,253,479 +0.11(+0.18%)
Mar 06, 2012 62.55 62.57 62.06 62.08 5,463,972 -0.73(-1.16%)
Mar 05, 2012 63.00 63.08 62.63 62.81 2,315,890 -0.16(-0.25%)
Mar 02, 2012 63.17 63.21 62.97 62.97 1,648,716 -0.19(-0.30%)
Mar 01, 2012 63.12 63.27 63.12 63.16 2,217,365 +0.04(+0.06%)
Feb 29, 2012 63.11 63.22 62.97 63.11 3,786,086 +0.02(+0.02%)
Feb 28, 2012 62.97 63.16 62.97 63.10 1,579,643 +0.22(+0.35%)
Feb 27, 2012 62.89 63.04 62.83 62.88 1,902,726 -0.03(-0.05%)
Feb 24, 2012 62.86 63.02 61.46 62.91 1,848,995 +0.06(+0.10%)
Feb 23, 2012 62.59 62.96 62.50 62.85 3,133,565 +0.38(+0.60%)
Feb 22, 2012 62.36 62.56 62.34 62.47 2,529,712 +0.16(+0.25%)
Feb 21, 2012 62.26 62.45 62.11 62.31 2,561,205 +0.20(+0.33%)
Feb 17, 2012 62.25 62.25 61.97 62.11 2,232,646 +0.06(+0.10%)
Feb 16, 2012 61.92 62.12 61.70 62.04 3,555,950 +0.24(+0.38%)
Feb 15, 2012 62.09 62.20 61.79 61.81 2,507,563 -0.27(-0.43%)
Feb 14, 2012 62.19 62.20 62.08 62.08 3,826,979 -0.06(-0.10%)
Feb 13, 2012 62.34 62.36 62.11 62.14 3,129,971 +0.00(+0.00%)
Feb 10, 2012 62.15 62.26 62.09 62.14 4,175,928 -0.33(-0.53%)
Feb 09, 2012 62.41 62.52 62.26 62.47 10,240,371 +0.13(+0.20%)
Feb 08, 2012 62.41 62.48 62.23 62.34 3,264,586 +0.05(+0.08%)
Feb 07, 2012 62.26 62.44 62.11 62.30 4,770,957 +0.11(+0.18%)
Feb 06, 2012 62.17 62.19 62.00 62.19 2,230,774 +0.02(+0.03%)
Feb 03, 2012 62.30 62.33 62.06 62.17 2,596,867 +0.16(+0.25%)
Feb 02, 2012 62.08 62.08 61.89 62.01 2,875,472 -0.02(-0.03%)
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.