High Yield Bond ETF SPDR (NY: JNK )

93.12 -0.55 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 82.22 82.52 82.17 82.38 10,578,473 +0.21(+0.26%)
Jan 30, 2019 81.73 82.31 81.64 82.17 6,586,926 +0.63(+0.77%)
Jan 29, 2019 81.64 81.66 81.38 81.54 6,046,855 -0.02(-0.03%)
Jan 28, 2019 81.57 81.64 81.38 81.57 4,836,716 -0.12(-0.14%)
Jan 25, 2019 81.66 81.78 81.64 81.68 5,554,535 +0.19(+0.23%)
Jan 24, 2019 81.45 81.54 81.26 81.50 5,180,088 +0.09(+0.11%)
Jan 23, 2019 81.45 81.57 81.17 81.40 6,576,408 +0.14(+0.17%)
Jan 22, 2019 81.66 81.66 81.19 81.26 6,966,861 -0.47(-0.57%)
Jan 18, 2019 81.66 81.92 81.66 81.73 6,193,241 +0.21(+0.26%)
Jan 17, 2019 81.24 81.59 81.15 81.52 4,285,249 +0.21(+0.26%)
Jan 16, 2019 81.33 81.43 81.23 81.31 3,930,025 +0.16(+0.20%)
Jan 15, 2019 81.03 81.19 80.89 81.15 4,022,485 +0.21(+0.26%)
Jan 14, 2019 81.03 81.08 80.84 80.94 6,542,703 -0.23(-0.29%)
Jan 11, 2019 81.12 81.26 81.05 81.17 10,014,838 -0.28(-0.34%)
Jan 10, 2019 80.91 81.45 80.82 81.45 21,537,964 +0.40(+0.49%)
Jan 09, 2019 81.10 81.26 81.03 81.05 11,455,960 +0.12(+0.14%)
Jan 08, 2019 80.64 80.94 80.47 80.94 10,504,872 +0.56(+0.70%)
Jan 07, 2019 79.75 80.40 79.75 80.38 11,933,804 +0.89(+1.11%)
Jan 04, 2019 78.70 79.61 78.70 79.49 13,568,036 +1.28(+1.64%)
Jan 03, 2019 78.09 78.35 78.02 78.21 8,521,020 +0.02(+0.03%)
Jan 02, 2019 77.93 78.32 77.84 78.19 8,456,266 -0.09(-0.12%)
Dec 31, 2018 78.35 78.49 78.26 78.28 6,066,187 +0.12(+0.15%)
Dec 28, 2018 78.09 78.44 77.98 78.16 6,604,871 +0.12(+0.15%)
Dec 27, 2018 77.77 78.14 77.54 78.05 8,577,584 -0.05(-0.06%)
Dec 26, 2018 76.98 78.12 76.72 78.09 8,006,230 +1.31(+1.70%)
Dec 24, 2018 77.44 77.56 76.79 76.79 5,271,934 -0.58(-0.75%)
Dec 21, 2018 77.84 78.02 77.26 77.37 10,139,018 -0.47(-0.60%)
Dec 20, 2018 78.33 78.40 77.30 77.84 20,792,774 -0.79(-1.01%)
Dec 19, 2018 79.38 79.54 78.54 78.63 7,331,437 -0.72(-0.90%)
Dec 18, 2018 79.60 79.68 79.18 79.35 9,766,184 -0.23(-0.29%)
Dec 17, 2018 80.11 80.11 79.46 79.58 8,083,142 -0.53(-0.67%)
Dec 14, 2018 80.34 80.39 80.03 80.11 6,901,680 -0.35(-0.43%)
Dec 13, 2018 80.44 80.53 80.34 80.46 6,010,718 +0.21(+0.26%)
Dec 12, 2018 80.27 80.48 80.23 80.25 7,831,250 +0.23(+0.29%)
Dec 11, 2018 80.13 80.23 79.93 80.02 6,163,993 +0.21(+0.26%)
Dec 10, 2018 79.83 79.90 79.51 79.81 5,539,804 -0.07(-0.09%)
Dec 07, 2018 80.16 80.37 79.81 79.88 7,294,530 -0.07(-0.09%)
Dec 06, 2018 79.83 80.06 79.65 79.95 9,450,975 -0.35(-0.43%)
Dec 04, 2018 80.60 80.64 80.19 80.30 9,253,907 -0.42(-0.52%)
Dec 03, 2018 80.57 80.74 80.46 80.71 6,349,380 +0.57(+0.71%)
Nov 30, 2018 80.19 80.33 80.12 80.14 4,740,918 -0.23(-0.29%)
Nov 29, 2018 80.28 80.42 80.14 80.38 5,717,018 +0.05(+0.06%)
Nov 28, 2018 79.73 80.40 79.71 80.33 8,131,384 +0.60(+0.75%)
Nov 27, 2018 79.64 79.73 79.50 79.73 5,159,535 +0.00(+0.00%)
Nov 26, 2018 79.71 79.82 79.59 79.73 5,795,217 +0.35(+0.44%)
Nov 23, 2018 79.50 79.57 79.29 79.38 2,725,278 -0.37(-0.46%)
Nov 21, 2018 79.75 79.75 79.75 0 +0.35(+0.44%)
Nov 20, 2018 79.50 79.64 79.37 79.41 6,670,122 -0.37(-0.46%)
Nov 19, 2018 79.64 79.94 79.59 79.78 9,220,692 -0.09(-0.12%)
Nov 16, 2018 79.94 79.99 79.71 79.87 26,182,216 -0.37(-0.46%)
Nov 15, 2018 79.96 80.24 79.73 80.24 11,761,017 -0.05(-0.06%)
Nov 14, 2018 80.61 80.65 80.12 80.28 10,462,867 -0.18(-0.23%)
Nov 13, 2018 80.63 80.76 80.38 80.47 7,003,136 -0.12(-0.14%)
Nov 12, 2018 81.02 81.11 80.56 80.58 5,674,762 -0.51(-0.63%)
Nov 09, 2018 81.41 81.41 81.00 81.09 8,183,938 -0.51(-0.62%)
Nov 08, 2018 81.58 81.76 81.53 81.60 9,060,697 -0.12(-0.14%)
Nov 07, 2018 81.46 81.76 81.41 81.71 10,878,381 +0.39(+0.48%)
Nov 06, 2018 81.21 81.34 81.18 81.32 5,010,002 +0.16(+0.20%)
Nov 05, 2018 81.09 81.21 81.02 81.16 4,048,342 +0.07(+0.09%)
Nov 02, 2018 81.11 81.25 80.93 81.09 4,622,530 +0.05(+0.06%)
Nov 01, 2018 80.81 81.11 80.79 81.04 7,422,963 +0.30(+0.37%)
Oct 31, 2018 80.79 80.95 80.72 80.75 5,487,024 +0.11(+0.14%)
Oct 30, 2018 80.54 80.70 80.40 80.63 6,133,725 +0.05(+0.06%)
Oct 29, 2018 80.82 80.82 80.40 80.59 6,338,604 +0.00(+0.00%)
Oct 26, 2018 80.68 80.89 80.54 80.59 8,319,478 -0.37(-0.45%)
Oct 25, 2018 80.91 81.00 80.78 80.95 5,783,681 +0.11(+0.14%)
Oct 24, 2018 81.18 81.25 80.75 80.84 8,533,395 -0.37(-0.45%)
Oct 23, 2018 80.98 81.23 80.89 81.21 7,052,499 -0.05(-0.06%)
Oct 22, 2018 81.41 81.46 81.21 81.25 4,638,919 +0.02(+0.03%)
Oct 19, 2018 81.37 81.40 81.13 81.23 5,834,951 +0.00(+0.00%)
Oct 18, 2018 81.57 81.62 81.21 81.23 7,343,309 -0.37(-0.45%)
Oct 17, 2018 81.60 81.67 81.51 81.60 3,827,210 -0.09(-0.11%)
Oct 16, 2018 81.53 81.76 81.53 81.69 3,778,698 +0.34(+0.42%)
Oct 15, 2018 81.48 81.55 81.34 81.34 5,369,926 -0.18(-0.23%)
Oct 12, 2018 81.44 81.55 81.28 81.53 4,046,113 +0.41(+0.51%)
Oct 11, 2018 81.25 81.34 80.91 81.11 12,943,830 +0.21(+0.26%)
Oct 10, 2018 81.46 81.51 80.91 80.91 11,898,839 -0.64(-0.79%)
Oct 09, 2018 81.53 81.64 81.46 81.55 5,866,179 +0.09(+0.11%)
Oct 08, 2018 81.64 81.71 81.44 81.46 8,040,454 -0.18(-0.23%)
Oct 05, 2018 82.01 82.03 81.64 81.64 15,534,703 -0.39(-0.48%)
Oct 04, 2018 82.22 82.29 81.94 82.03 6,607,638 -0.37(-0.45%)
Oct 03, 2018 82.61 82.65 82.29 82.40 11,206,302 -0.14(-0.17%)
Oct 02, 2018 82.61 82.67 82.52 82.54 5,169,213 -0.11(-0.14%)
Oct 01, 2018 82.54 82.65 82.49 82.65 5,835,058 +0.26(+0.32%)
Sep 28, 2018 82.34 82.41 82.32 82.39 2,991,090 +0.05(+0.06%)
Sep 27, 2018 82.25 82.37 82.23 82.34 4,559,824 +0.16(+0.19%)
Sep 26, 2018 82.21 82.32 82.16 82.18 9,415,332 +0.02(+0.03%)
Sep 25, 2018 82.14 82.16 82.07 82.16 3,023,133 +0.02(+0.03%)
Sep 24, 2018 82.21 82.24 82.07 82.14 5,293,903 -0.09(-0.11%)
Sep 21, 2018 82.18 82.25 82.16 82.23 3,088,928 +0.05(+0.06%)
Sep 20, 2018 82.12 82.18 82.09 82.18 4,201,459 +0.11(+0.14%)
Sep 19, 2018 82.18 82.25 82.07 82.07 5,099,144 -0.16(-0.19%)
Sep 18, 2018 82.25 82.32 82.21 82.23 3,174,994 +0.00(+0.00%)
Sep 17, 2018 82.28 82.30 82.18 82.23 2,643,053 -0.09(-0.11%)
Sep 14, 2018 82.23 82.34 82.21 82.32 4,570,712 +0.09(+0.11%)
Sep 13, 2018 82.18 82.28 82.14 82.23 5,282,659 +0.14(+0.17%)
Sep 12, 2018 81.93 82.09 81.91 82.09 3,887,416 +0.18(+0.22%)
Sep 11, 2018 81.84 81.96 81.77 81.91 6,641,970 +0.02(+0.03%)
Sep 10, 2018 81.86 81.89 81.75 81.89 3,650,268 +0.16(+0.20%)
Sep 07, 2018 81.68 81.75 81.61 81.73 9,392,408 +0.00(+0.00%)
Sep 06, 2018 81.73 81.80 81.68 81.73 4,789,321 +0.00(+0.00%)
Sep 05, 2018 81.80 81.86 81.70 81.73 5,167,837 -0.09(-0.11%)
Sep 04, 2018 81.84 81.89 81.68 81.82 6,508,980 -0.07(-0.08%)
Aug 31, 2018 81.89 81.89 81.89 0 +0.07(+0.08%)
Aug 30, 2018 81.93 81.94 81.79 81.82 4,639,056 -0.09(-0.11%)
Aug 29, 2018 81.93 81.98 81.89 81.91 2,816,708 -0.05(-0.06%)
Aug 28, 2018 81.95 82.00 81.89 81.95 3,291,809 +0.00(+0.00%)
Aug 27, 2018 81.93 82.02 81.93 81.95 1,630,291 +0.05(+0.06%)
Aug 24, 2018 81.77 81.93 81.77 81.91 2,225,757 +0.14(+0.17%)
Aug 23, 2018 81.82 81.89 81.73 81.77 4,616,739 -0.05(-0.06%)
Aug 22, 2018 81.77 81.86 81.77 81.82 2,569,859 +0.02(+0.03%)
Aug 21, 2018 81.68 81.84 81.68 81.79 3,698,302 +0.16(+0.20%)
Aug 20, 2018 81.59 81.70 81.59 81.64 3,527,577 +0.07(+0.08%)
Aug 17, 2018 81.43 81.64 81.43 81.57 2,552,100 +0.07(+0.08%)
Aug 16, 2018 81.48 81.57 81.41 81.50 3,994,071 +0.14(+0.17%)
Aug 15, 2018 81.48 81.49 81.32 81.36 5,174,242 -0.18(-0.22%)
Aug 14, 2018 81.45 81.57 81.45 81.54 4,402,154 +0.11(+0.14%)
Aug 13, 2018 81.43 81.51 81.36 81.43 5,590,652 -0.02(-0.03%)
Aug 10, 2018 81.48 81.58 81.41 81.45 4,566,655 -0.14(-0.17%)
Aug 09, 2018 81.70 81.74 81.59 81.59 3,708,462 -0.14(-0.17%)
Aug 08, 2018 81.70 81.75 81.66 81.73 3,713,188 +0.00(+0.00%)
Aug 07, 2018 81.66 81.82 81.66 81.73 3,965,867 +0.09(+0.11%)
Aug 06, 2018 81.54 81.66 81.50 81.64 3,928,711 +0.05(+0.06%)
Aug 03, 2018 81.50 81.59 81.43 81.59 4,160,385 +0.11(+0.14%)
Aug 02, 2018 81.32 81.50 81.32 81.48 3,035,430 +0.02(+0.03%)
Aug 01, 2018 81.39 81.48 81.27 81.45 5,745,089 +0.07(+0.09%)
Jul 31, 2018 81.36 81.43 81.31 81.38 7,989,360 +0.16(+0.20%)
Jul 30, 2018 81.20 81.27 81.11 81.22 3,036,832 +0.07(+0.08%)
Jul 27, 2018 81.20 81.22 81.07 81.16 2,604,589 -0.05(-0.06%)
Jul 26, 2018 81.18 81.22 81.13 81.20 3,976,732 +0.05(+0.06%)
Jul 25, 2018 81.00 81.18 80.96 81.16 5,099,780 +0.14(+0.17%)
Jul 24, 2018 80.91 81.05 80.88 81.02 3,150,900 +0.16(+0.20%)
Jul 23, 2018 80.91 80.95 80.82 80.86 3,684,109 +0.00(+0.00%)
Jul 20, 2018 80.84 80.93 80.79 80.86 2,561,792 +0.02(+0.03%)
Jul 19, 2018 80.79 80.88 80.75 80.84 3,023,974 -0.05(-0.06%)
Jul 18, 2018 80.84 80.93 80.77 80.88 3,696,350 +0.07(+0.08%)
Jul 17, 2018 80.73 80.86 80.68 80.82 3,858,854 +0.07(+0.08%)
Jul 16, 2018 80.84 80.84 80.73 80.75 2,906,305 -0.07(-0.08%)
Jul 13, 2018 80.84 80.95 80.79 80.82 3,716,806 +0.00(+0.00%)
Jul 12, 2018 80.68 80.86 80.63 80.82 9,746,732 +0.23(+0.28%)
Jul 11, 2018 80.63 80.66 80.52 80.59 4,342,222 -0.07(-0.08%)
Jul 10, 2018 80.70 80.77 80.63 80.66 4,143,292 +0.00(+0.00%)
Jul 09, 2018 80.59 80.66 80.54 80.66 3,490,626 +0.14(+0.17%)
Jul 06, 2018 80.36 80.52 80.32 80.52 4,414,279 +0.20(+0.25%)
Jul 05, 2018 80.11 80.34 80.11 80.32 5,678,223 +0.32(+0.40%)
Jul 03, 2018 80.00 80.00 80.00 0 +0.05(+0.06%)
Jul 02, 2018 79.91 79.98 79.84 79.96 6,360,493 -0.01(-0.01%)
Jun 29, 2018 80.19 80.35 79.94 79.97 7,799,049 -0.18(-0.22%)
Jun 28, 2018 80.28 80.30 80.08 80.15 5,790,082 -0.29(-0.36%)
Jun 27, 2018 80.60 80.64 80.37 80.44 6,959,985 -0.20(-0.25%)
Jun 26, 2018 80.69 80.71 80.53 80.64 2,160,166 +0.00(+0.00%)
Jun 25, 2018 80.69 80.80 80.55 80.64 6,229,090 -0.18(-0.22%)
Jun 22, 2018 80.80 80.91 80.78 80.82 2,660,632 +0.02(+0.03%)
Jun 21, 2018 80.93 80.98 80.73 80.80 6,036,377 -0.16(-0.19%)
Jun 20, 2018 80.91 80.96 80.87 80.96 3,325,213 +0.09(+0.11%)
Jun 19, 2018 80.78 80.91 80.78 80.87 3,996,499 -0.11(-0.14%)
Jun 18, 2018 80.93 81.00 80.88 80.98 3,937,992 -0.05(-0.06%)
Jun 15, 2018 81.05 81.05 81.02 3,978,257 -0.02(-0.03%)
Jun 14, 2018 80.96 81.07 80.91 81.05 4,998,429 +0.25(+0.31%)
Jun 13, 2018 80.82 80.93 80.73 80.80 4,789,695 +0.00(+0.00%)
Jun 12, 2018 80.73 80.80 80.69 80.80 5,745,370 +0.09(+0.11%)
Jun 11, 2018 80.57 80.73 80.57 80.71 4,064,329 +0.14(+0.17%)
Jun 08, 2018 80.46 80.62 80.46 80.57 5,114,541 +0.00(+0.00%)
Jun 07, 2018 80.57 80.64 80.48 80.57 4,999,832 +0.05(+0.06%)
Jun 06, 2018 80.62 80.53 5,372,618 +0.11(+0.14%)
Jun 05, 2018 80.30 80.44 80.22 80.42 6,039,493 +0.16(+0.20%)
Jun 04, 2018 80.17 80.28 80.17 80.26 4,178,379 +0.23(+0.28%)
Jun 01, 2018 80.12 80.17 80.03 80.03 5,202,736 +0.13(+0.16%)
May 31, 2018 80.06 80.08 79.90 79.90 4,766,190 -0.11(-0.14%)
May 30, 2018 79.93 80.02 79.84 80.02 4,951,767 +0.29(+0.37%)
May 29, 2018 79.90 79.93 79.70 79.73 7,382,368 -0.36(-0.45%)
May 25, 2018 80.08 80.08 80.08 0 -0.11(-0.14%)
May 24, 2018 80.13 80.24 80.04 80.20 4,409,328 +0.02(+0.03%)
May 23, 2018 80.04 80.20 80.02 80.17 5,545,670 +0.04(+0.06%)
May 22, 2018 80.13 80.22 80.11 80.13 3,246,924 +0.04(+0.06%)
May 21, 2018 80.04 80.17 80.02 80.08 4,554,286 +0.09(+0.11%)
May 18, 2018 79.99 80.08 79.95 79.99 5,198,041 -0.09(-0.11%)
May 17, 2018 80.02 80.15 79.99 80.08 5,361,403 +0.00(+0.00%)
May 16, 2018 79.95 80.11 79.93 80.08 4,543,350 +0.13(+0.17%)
May 15, 2018 80.20 80.20 79.90 79.95 6,149,635 -0.40(-0.50%)
May 14, 2018 80.38 80.42 80.20 80.35 6,412,173 +0.02(+0.03%)
May 11, 2018 80.42 80.47 80.26 80.33 4,117,985 -0.04(-0.06%)
May 10, 2018 80.24 80.40 80.22 80.38 5,912,850 +0.18(+0.22%)
May 09, 2018 80.13 80.24 80.04 80.20 4,658,965 +0.11(+0.14%)
May 08, 2018 80.17 80.17 80.02 80.08 4,719,058 -0.09(-0.11%)
May 07, 2018 80.13 80.22 80.08 80.17 4,853,174 +0.07(+0.08%)
May 04, 2018 79.93 80.13 79.86 80.11 3,838,011 +0.04(+0.06%)
May 03, 2018 80.04 80.11 79.90 80.06 7,316,839 -0.02(-0.03%)
May 02, 2018 80.06 80.23 80.02 80.08 4,774,548 +0.00(+0.00%)
May 01, 2018 80.04 80.13 79.93 80.08 4,284,871 -0.02(-0.02%)
Apr 30, 2018 80.06 80.23 80.03 80.10 5,542,144 +0.00(+0.00%)
Apr 27, 2018 80.26 80.30 80.01 80.10 3,794,466 -0.04(-0.06%)
Apr 26, 2018 79.94 80.21 79.93 80.14 8,186,303 +0.27(+0.34%)
Apr 25, 2018 79.83 79.99 79.68 79.88 5,521,915 -0.11(-0.14%)
Apr 24, 2018 80.17 80.19 79.81 79.99 8,250,863 -0.13(-0.17%)
Apr 23, 2018 80.32 80.39 80.06 80.12 3,616,946 -0.25(-0.31%)
Apr 20, 2018 80.57 80.64 80.32 80.37 4,459,808 -0.22(-0.28%)
Apr 19, 2018 80.70 80.74 80.48 80.59 5,193,034 -0.22(-0.28%)
Apr 18, 2018 80.97 80.97 80.77 80.81 5,924,689 -0.09(-0.11%)
Apr 17, 2018 80.97 81.10 80.86 80.90 5,355,787 +0.04(+0.06%)
Apr 16, 2018 80.81 80.95 80.75 80.86 3,578,608 +0.11(+0.14%)
Apr 13, 2018 80.75 80.84 80.68 80.75 6,578,828 +0.04(+0.06%)
Apr 12, 2018 80.43 80.75 80.43 80.70 11,918,084 +0.31(+0.39%)
Apr 11, 2018 80.39 80.47 80.31 80.39 3,201,262 +0.00(+0.00%)
Apr 10, 2018 80.21 80.41 80.19 80.39 6,005,631 +0.29(+0.36%)
Apr 09, 2018 79.94 80.12 79.90 80.10 6,318,661 +0.29(+0.36%)
Apr 06, 2018 79.88 80.03 79.68 79.81 6,051,367 -0.13(-0.17%)
Apr 05, 2018 79.92 80.06 79.85 79.94 3,888,352 +0.07(+0.08%)
Apr 04, 2018 79.43 79.90 79.41 79.88 4,206,191 +0.20(+0.25%)
Apr 03, 2018 79.52 79.68 79.39 79.68 8,209,800 +0.16(+0.20%)
Apr 02, 2018 79.79 79.79 79.41 79.52 8,645,954 -0.20(-0.25%)
Mar 29, 2018 79.72 79.72 79.72 0 +0.18(+0.22%)
Mar 28, 2018 79.56 79.64 79.42 79.54 6,067,717 -0.04(-0.06%)
Mar 27, 2018 79.70 79.83 79.43 79.59 5,219,894 -0.11(-0.14%)
Mar 26, 2018 79.59 79.70 79.36 79.70 5,738,343 +0.49(+0.62%)
Mar 23, 2018 79.48 79.60 79.10 79.21 6,767,650 -0.20(-0.25%)
Mar 22, 2018 79.72 79.78 79.38 79.41 4,676,292 -0.49(-0.61%)
Mar 21, 2018 79.83 80.01 79.74 79.90 4,362,704 +0.07(+0.08%)
Mar 20, 2018 79.77 79.88 79.65 79.83 4,358,024 +0.11(+0.14%)
Mar 19, 2018 79.94 79.94 79.61 79.72 5,834,641 -0.27(-0.33%)
Mar 16, 2018 79.85 80.03 79.83 79.99 2,942,558 +0.11(+0.14%)
Mar 15, 2018 79.81 79.99 79.74 79.88 2,731,099 +0.04(+0.06%)
Mar 14, 2018 79.94 80.03 79.79 79.83 4,867,495 -0.09(-0.11%)
Mar 13, 2018 80.12 80.25 79.85 79.92 5,431,974 -0.24(-0.31%)
Mar 12, 2018 80.28 80.32 80.03 80.17 4,093,187 -0.09(-0.11%)
Mar 09, 2018 80.08 80.32 80.04 80.25 5,382,645 +0.27(+0.33%)
Mar 08, 2018 80.05 80.05 79.83 79.99 5,140,101 +0.07(+0.08%)
Mar 07, 2018 79.88 79.92 5,489,229 -0.20(-0.25%)
Mar 06, 2018 80.17 80.21 79.97 80.12 4,154,607 +0.11(+0.14%)
Mar 05, 2018 79.94 80.08 79.88 80.01 4,878,564 -0.04(-0.06%)
Mar 02, 2018 79.70 80.08 79.63 80.05 7,363,909 +0.24(+0.31%)
Mar 01, 2018 80.21 80.21 79.81 79.81 7,200,173 -0.35(-0.43%)
Feb 28, 2018 80.31 80.40 80.07 80.16 7,621,693 -0.07(-0.08%)
Feb 27, 2018 80.49 80.49 80.14 80.22 6,387,972 -0.22(-0.28%)
Feb 26, 2018 80.31 80.53 80.25 80.45 8,776,233 +0.18(+0.22%)
Feb 23, 2018 79.85 80.31 79.79 80.27 5,278,477 +0.46(+0.58%)
Feb 22, 2018 79.76 79.80 6,764,343 +0.00(+0.00%)
Feb 21, 2018 80.16 80.33 79.74 79.80 8,129,970 -0.31(-0.39%)
Feb 20, 2018 80.18 80.33 80.09 80.11 7,498,072 -0.29(-0.36%)
Feb 16, 2018 80.40 80.40 80.40 0 +0.40(+0.50%)
Feb 15, 2018 79.65 80.05 79.60 80.00 8,240,426 +0.58(+0.72%)
Feb 14, 2018 79.03 79.45 79.00 79.43 7,798,644 +0.13(+0.17%)
Feb 13, 2018 79.36 79.43 79.16 79.29 7,070,898 -0.22(-0.28%)
Feb 12, 2018 79.23 79.63 79.16 79.52 12,173,365 +0.53(+0.67%)
Feb 09, 2018 79.34 79.43 78.25 78.98 28,717,998 -0.33(-0.42%)
Feb 08, 2018 79.91 79.96 79.21 79.32 16,487,202 -0.58(-0.72%)
Feb 07, 2018 80.38 80.49 79.87 79.89 11,522,875 -0.31(-0.39%)
Feb 06, 2018 79.52 80.29 79.52 80.20 19,425,284 +0.29(+0.36%)
Feb 05, 2018 80.20 80.47 79.69 79.91 15,531,112 -0.38(-0.47%)
Feb 02, 2018 80.49 80.56 80.14 80.29 12,572,627 -0.40(-0.49%)
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.