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

31.08 USD +0.03 (+0.10%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.38 31.40 31.38 31.40 1,230,900 +0.00(+0.00%)
Jan 28, 2021 31.41 31.41 31.38 31.40 2,268,594 +0.02(+0.06%)
Jan 27, 2021 31.39 31.40 31.38 31.38 2,531,164 -0.01(-0.03%)
Jan 26, 2021 31.38 31.40 31.38 31.39 1,689,928 +0.00(+0.00%)
Jan 25, 2021 31.38 31.40 31.38 31.39 748,056 +0.01(+0.03%)
Jan 22, 2021 31.40 31.40 31.38 31.38 1,994,700 -0.01(-0.03%)
Jan 21, 2021 31.40 31.40 31.38 31.39 1,995,154 +0.00(+0.00%)
Jan 20, 2021 31.39 31.39 31.37 31.39 2,845,841 +0.00(+0.00%)
Jan 19, 2021 31.38 31.39 31.38 31.39 1,982,231 +0.00(+0.00%)
Jan 15, 2021 31.39 31.39 31.37 31.39 996,700 +0.02(+0.06%)
Jan 14, 2021 31.41 31.41 31.37 31.37 1,328,013 -0.04(-0.13%)
Jan 13, 2021 31.36 31.41 31.36 31.41 782,917 +0.03(+0.10%)
Jan 12, 2021 31.38 31.40 31.36 31.38 1,497,295 +0.01(+0.03%)
Jan 11, 2021 31.37 31.39 31.35 31.37 935,282 +0.00(+0.00%)
Jan 08, 2021 31.40 31.40 31.36 31.37 1,318,900 -0.02(-0.06%)
Jan 07, 2021 31.36 31.39 31.36 31.39 1,969,643 +0.02(+0.06%)
Jan 06, 2021 31.39 31.40 31.37 31.37 1,690,679 -0.02(-0.06%)
Jan 05, 2021 31.39 31.40 31.38 31.39 1,162,040 -0.01(-0.03%)
Jan 04, 2021 31.41 31.41 31.39 31.40 1,119,519 +0.00(+0.00%)
Dec 31, 2020 31.40 31.40 31.40 1,239,215 -0.01(-0.03%)
Dec 30, 2020 31.40 31.41 31.39 31.41 1,239,215 +0.01(+0.03%)
Dec 29, 2020 31.38 31.40 31.38 31.40 846,378 +0.02(+0.06%)
Dec 28, 2020 31.39 31.39 31.37 31.38 1,028,854 -0.01(-0.03%)
Dec 24, 2020 31.39 31.39 31.37 31.39 751,400 +0.01(+0.03%)
Dec 23, 2020 31.37 31.39 31.36 31.38 908,306 +0.01(+0.03%)
Dec 22, 2020 31.38 31.38 31.35 31.37 628,219 +0.02(+0.06%)
Dec 21, 2020 31.34 31.37 31.34 31.35 1,353,812 -0.01(-0.03%)
Dec 18, 2020 31.38 31.38 31.35 31.36 1,303,000 -0.03(-0.10%)
Dec 17, 2020 31.38 31.40 31.38 31.39 880,457 +0.00(+0.00%)
Dec 16, 2020 31.40 31.40 31.37 31.39 2,072,034 -0.01(-0.03%)
Dec 15, 2020 31.38 31.40 31.36 31.40 1,136,519 +0.03(+0.10%)
Dec 14, 2020 31.37 31.39 31.37 31.37 713,773 -0.01(-0.03%)
Dec 11, 2020 31.37 31.39 31.36 31.38 829,200 +0.03(+0.10%)
Dec 10, 2020 31.36 31.37 31.35 31.35 725,973 +0.00(+0.00%)
Dec 09, 2020 31.37 31.37 31.34 31.35 1,807,587 -0.01(-0.03%)
Dec 08, 2020 31.37 31.38 31.35 31.36 1,165,678 +0.00(+0.00%)
Dec 07, 2020 31.38 31.38 31.36 31.36 1,081,873 -0.01(-0.03%)
Dec 04, 2020 31.38 31.39 31.36 31.37 1,612,500 +0.00(+0.00%)
Dec 03, 2020 31.37 31.38 31.36 31.37 1,037,532 -0.01(-0.03%)
Dec 02, 2020 31.39 31.39 31.37 31.38 2,520,613 +0.01(+0.03%)
Dec 01, 2020 31.40 31.40 31.36 31.37 1,000,686 -0.05(-0.16%)
Nov 30, 2020 31.41 31.42 31.40 31.42 2,210,345 +0.02(+0.06%)
Nov 27, 2020 31.40 31.41 31.39 31.40 345,400 +0.03(+0.10%)
Nov 25, 2020 31.37 31.40 31.37 31.37 1,242,900 -0.01(-0.03%)
Nov 24, 2020 31.39 31.39 31.37 31.38 940,565 +0.01(+0.03%)
Nov 23, 2020 31.39 31.39 31.37 31.37 1,708,017 -0.02(-0.06%)
Nov 20, 2020 31.39 31.39 31.33 31.39 2,458,900 +0.01(+0.03%)
Nov 19, 2020 31.37 31.39 31.35 31.38 1,263,158 +0.02(+0.06%)
Nov 18, 2020 31.38 31.38 31.35 31.36 1,041,040 -0.03(-0.10%)
Nov 17, 2020 31.35 31.39 31.35 31.39 1,154,079 +0.03(+0.10%)
Nov 16, 2020 31.34 31.37 31.34 31.36 1,101,414 +0.02(+0.06%)
Nov 13, 2020 31.36 31.37 31.34 31.34 1,433,500 -0.01(-0.03%)
Nov 12, 2020 31.33 31.36 31.33 31.35 1,366,445 +0.01(+0.03%)
Nov 11, 2020 31.34 31.35 31.33 31.34 852,217 +0.00(+0.00%)
Nov 10, 2020 31.34 31.36 31.34 31.34 1,548,329 +0.00(+0.00%)
Nov 09, 2020 31.35 31.39 31.34 31.34 2,427,755 -0.03(-0.10%)
Nov 06, 2020 31.35 31.37 31.35 31.37 1,316,600 +0.01(+0.03%)
Nov 05, 2020 31.34 31.38 31.34 31.36 1,887,506 -0.02(-0.06%)
Nov 04, 2020 31.37 31.38 31.34 31.38 1,343,840 +0.04(+0.13%)
Nov 03, 2020 31.33 31.34 31.31 31.34 862,290 +0.03(+0.10%)
Nov 02, 2020 31.34 31.34 31.31 31.31 856,480 -0.04(-0.13%)
Oct 30, 2020 31.35 31.38 31.35 31.35 1,090,700 -0.01(-0.03%)
Oct 29, 2020 31.38 31.38 31.35 31.36 1,281,130 -0.01(-0.03%)
Oct 28, 2020 31.36 31.38 31.36 31.37 760,843 +0.00(+0.00%)
Oct 27, 2020 31.38 31.39 31.37 31.37 1,487,308 -0.01(-0.03%)
Oct 26, 2020 31.39 31.39 31.36 31.38 1,110,330 +0.00(+0.00%)
Oct 23, 2020 31.38 31.39 31.37 31.38 852,500 +0.02(+0.06%)
Oct 22, 2020 31.38 31.38 31.35 31.36 903,636 -0.02(-0.06%)
Oct 21, 2020 31.37 31.38 31.36 31.38 543,605 +0.01(+0.03%)
Oct 20, 2020 31.38 31.38 31.36 31.37 655,937 +0.01(+0.03%)
Oct 19, 2020 31.37 31.38 31.35 31.36 642,131 +0.00(+0.00%)
Oct 16, 2020 31.37 31.39 31.36 31.36 1,384,000 -0.03(-0.10%)
Oct 15, 2020 31.39 31.39 31.37 31.39 1,263,153 +0.01(+0.03%)
Oct 14, 2020 31.38 31.38 31.36 31.38 1,031,534 +0.02(+0.06%)
Oct 13, 2020 31.40 31.40 31.36 31.36 737,511 -0.03(-0.10%)
Oct 12, 2020 31.38 31.39 31.37 31.39 755,285 +0.03(+0.10%)
Oct 09, 2020 31.35 31.37 31.35 31.36 1,650,700 +0.02(+0.06%)
Oct 08, 2020 31.37 31.37 31.34 31.34 762,327 -0.01(-0.03%)
Oct 07, 2020 31.34 31.35 31.33 31.35 802,389 +0.02(+0.06%)
Oct 06, 2020 31.32 31.35 31.32 31.33 767,464 -0.01(-0.03%)
Oct 05, 2020 31.36 31.36 31.34 31.34 731,861 +0.00(+0.00%)
Oct 02, 2020 31.32 31.35 31.32 31.34 524,100 +0.01(+0.03%)
Oct 01, 2020 31.33 31.34 31.30 31.33 813,025 -0.04(-0.13%)
Sep 30, 2020 31.35 31.39 31.35 31.37 712,839 +0.01(+0.03%)
Sep 29, 2020 31.36 31.37 31.35 31.36 586,072 +0.01(+0.03%)
Sep 28, 2020 31.36 31.36 31.33 31.35 588,072 +0.02(+0.06%)
Sep 25, 2020 31.32 31.35 31.32 31.33 1,088,500 +0.00(+0.00%)
Sep 24, 2020 31.36 31.36 31.32 31.33 836,815 -0.02(-0.06%)
Sep 23, 2020 31.39 31.39 31.35 31.35 635,267 -0.04(-0.13%)
Sep 22, 2020 31.37 31.39 31.37 31.39 1,056,781 +0.02(+0.06%)
Sep 21, 2020 31.39 31.39 31.37 31.37 671,959 -0.01(-0.03%)
Sep 18, 2020 31.41 31.41 31.38 31.38 608,900 -0.01(-0.03%)
Sep 17, 2020 31.40 31.40 31.38 31.39 607,150 -0.01(-0.03%)
Sep 16, 2020 31.40 31.41 31.38 31.40 805,737 +0.01(+0.03%)
Sep 15, 2020 31.38 31.39 31.37 31.39 1,142,482 +0.02(+0.06%)
Sep 14, 2020 31.40 31.40 31.37 31.37 469,861 -0.01(-0.03%)
Sep 11, 2020 31.38 31.38 31.36 31.38 939,700 +0.01(+0.03%)
Sep 10, 2020 31.38 31.38 31.35 31.37 2,011,604 +0.01(+0.03%)
Sep 09, 2020 31.37 31.38 31.34 31.36 2,457,258 +0.01(+0.03%)
Sep 08, 2020 31.36 31.37 31.34 31.35 1,270,173 -0.01(-0.03%)
Sep 04, 2020 31.38 31.39 31.35 31.36 724,000 -0.01(-0.03%)
Sep 03, 2020 31.40 31.42 31.37 31.37 1,039,453 -0.03(-0.10%)
Sep 02, 2020 31.41 31.41 31.38 31.40 1,366,310 -0.01(-0.03%)
Sep 01, 2020 31.35 31.42 31.35 31.41 1,579,281 -0.02(-0.06%)
Aug 31, 2020 31.39 31.44 31.39 31.43 1,429,545 +0.03(+0.10%)
Aug 28, 2020 31.39 31.43 31.39 31.40 1,053,600 +0.00(+0.00%)
Aug 27, 2020 31.39 31.41 31.39 31.40 1,249,982 +0.00(+0.00%)
Aug 26, 2020 31.41 31.41 31.39 31.40 1,000,333 +0.00(+0.00%)
Aug 25, 2020 31.41 31.41 31.38 31.40 684,818 +0.00(+0.00%)
Aug 24, 2020 31.41 31.41 31.39 31.40 710,214 -0.01(-0.03%)
Aug 21, 2020 31.40 31.41 31.38 31.41 967,300 +0.00(+0.00%)
Aug 20, 2020 31.40 31.41 31.37 31.41 836,757 +0.03(+0.10%)
Aug 19, 2020 31.39 31.40 31.38 31.38 660,569 -0.01(-0.03%)
Aug 18, 2020 31.37 31.39 31.37 31.39 643,720 +0.02(+0.06%)
Aug 17, 2020 31.38 31.39 31.35 31.37 1,242,654 +0.01(+0.03%)
Aug 14, 2020 31.39 31.39 31.35 31.36 1,076,100 -0.01(-0.03%)
Aug 13, 2020 31.39 31.39 31.35 31.37 765,820 -0.02(-0.06%)
Aug 12, 2020 31.41 31.43 31.37 31.39 1,181,929 +0.00(+0.00%)
Aug 11, 2020 31.42 31.42 31.38 31.39 1,049,002 -0.01(-0.03%)
Aug 10, 2020 31.42 31.42 31.39 31.40 663,800 +0.01(+0.03%)
Aug 07, 2020 31.42 31.42 31.39 31.39 1,192,800 -0.01(-0.03%)
Aug 06, 2020 31.42 31.42 31.40 31.40 1,407,133 -0.01(-0.03%)
Aug 05, 2020 31.40 31.41 31.39 31.41 686,079 +0.00(+0.00%)
Aug 04, 2020 31.41 31.42 31.39 31.41 642,822 +0.02(+0.06%)
Aug 03, 2020 31.38 31.40 31.36 31.39 555,888 -0.04(-0.13%)
Jul 31, 2020 31.42 31.44 31.40 31.43 1,636,400 +0.03(+0.10%)
Jul 30, 2020 31.41 31.43 31.39 31.40 638,756 +0.00(+0.00%)
Jul 29, 2020 31.39 31.42 31.37 31.40 1,614,259 +0.02(+0.06%)
Jul 28, 2020 31.39 31.40 31.38 31.38 513,680 +0.01(+0.03%)
Jul 27, 2020 31.39 31.39 31.36 31.37 608,108 +0.00(+0.00%)
Jul 24, 2020 31.38 31.39 31.37 31.37 790,400 -0.01(-0.03%)
Jul 23, 2020 31.40 31.40 31.37 31.38 785,681 -0.02(-0.06%)
Jul 22, 2020 31.40 31.40 31.38 31.40 824,192 +0.02(+0.06%)
Jul 21, 2020 31.38 31.40 31.37 31.38 1,012,586 +0.02(+0.06%)
Jul 20, 2020 31.34 31.38 31.34 31.36 777,602 +0.00(+0.00%)
Jul 17, 2020 31.36 31.37 31.33 31.36 695,300 +0.01(+0.03%)
Jul 16, 2020 31.37 31.37 31.34 31.35 733,604 +0.01(+0.03%)
Jul 15, 2020 31.36 31.37 31.32 31.34 790,218 +0.00(+0.00%)
Jul 14, 2020 31.34 31.34 31.31 31.34 834,353 +0.04(+0.13%)
Jul 13, 2020 31.33 31.34 31.30 31.30 1,290,709 +0.00(+0.00%)
Jul 10, 2020 31.34 31.36 31.30 31.30 1,085,200 -0.02(-0.06%)
Jul 09, 2020 31.31 31.33 31.30 31.32 576,338 +0.01(+0.03%)
Jul 08, 2020 31.30 31.33 31.30 31.31 1,345,038 -0.01(-0.03%)
Jul 07, 2020 31.35 31.35 31.30 31.32 782,523 +0.00(+0.00%)
Jul 06, 2020 31.37 31.37 31.32 31.32 742,095 -0.02(-0.06%)
Jul 02, 2020 31.34 31.35 31.33 31.34 525,600 +0.04(+0.13%)
Jul 01, 2020 31.34 31.34 31.30 31.30 874,714 -0.04(-0.13%)
Jun 30, 2020 31.35 31.37 31.32 31.34 1,892,517 +0.02(+0.06%)
Jun 29, 2020 31.35 31.35 31.32 31.32 1,128,612 -0.01(-0.03%)
Jun 26, 2020 31.33 31.34 31.30 31.33 1,278,300 +0.01(+0.03%)
Jun 25, 2020 31.34 31.34 31.29 31.32 1,311,414 +0.00(+0.00%)
Jun 24, 2020 31.34 31.35 31.29 31.32 1,704,140 +0.00(+0.00%)
Jun 23, 2020 31.33 31.35 31.30 31.32 1,106,395 -0.01(-0.03%)
Jun 22, 2020 31.28 31.33 31.28 31.33 1,016,312 +0.02(+0.06%)
Jun 19, 2020 31.34 31.34 31.30 31.31 1,048,100 +0.00(+0.00%)
Jun 18, 2020 31.28 31.32 31.28 31.31 1,175,985 -0.01(-0.03%)
Jun 17, 2020 31.38 31.38 31.28 31.32 1,403,755 -0.02(-0.06%)
Jun 16, 2020 31.34 31.40 31.30 31.34 3,449,627 +0.02(+0.06%)
Jun 15, 2020 31.20 31.36 31.17 31.32 3,441,915 +0.13(+0.42%)
Jun 12, 2020 31.17 31.23 31.16 31.19 3,808,000 +0.02(+0.06%)
Jun 11, 2020 31.28 31.30 31.17 31.17 1,330,185 -0.11(-0.35%)
Jun 10, 2020 31.24 31.30 31.23 31.28 1,402,091 +0.05(+0.16%)
Jun 09, 2020 31.27 31.27 31.23 31.23 2,458,159 +0.00(+0.00%)
Jun 08, 2020 31.27 31.28 31.23 31.23 1,620,138 +0.00(+0.00%)
Jun 05, 2020 31.26 31.27 31.23 31.23 2,918,500 +0.03(+0.10%)
Jun 04, 2020 31.25 31.26 31.15 31.20 2,074,877 +0.00(+0.00%)
Jun 03, 2020 31.22 31.26 31.20 31.20 1,606,276 +0.00(+0.00%)
Jun 02, 2020 31.24 31.24 31.20 31.20 1,787,580 +0.00(+0.00%)
Jun 01, 2020 31.19 31.20 31.15 31.20 1,910,669 +0.00(+0.00%)
May 29, 2020 31.19 31.21 31.18 31.20 1,966,000 +0.03(+0.10%)
May 28, 2020 31.19 31.19 31.15 31.17 1,831,536 +0.00(+0.00%)
May 27, 2020 31.16 31.17 31.11 31.17 1,592,568 +0.04(+0.13%)
May 26, 2020 31.16 31.17 31.11 31.13 1,693,517 +0.01(+0.03%)
May 22, 2020 31.15 31.15 31.11 31.12 1,628,500 +0.00(+0.00%)
May 21, 2020 31.13 31.14 31.09 31.12 2,606,621 +0.02(+0.06%)
May 20, 2020 31.10 31.12 31.06 31.10 1,799,216 +0.03(+0.10%)
May 19, 2020 31.00 31.08 31.00 31.07 1,526,348 +0.04(+0.13%)
May 18, 2020 31.00 31.04 30.99 31.03 1,511,118 +0.06(+0.19%)
May 15, 2020 30.95 31.01 30.95 30.97 1,805,200 +0.00(+0.00%)
May 14, 2020 30.97 30.98 30.92 30.97 1,736,551 +0.02(+0.06%)
May 13, 2020 30.95 30.97 30.93 30.95 2,872,363 +0.03(+0.10%)
May 12, 2020 30.94 30.97 30.89 30.92 3,043,563 +0.04(+0.13%)
May 11, 2020 30.92 30.94 30.87 30.88 1,188,649 -0.03(-0.10%)
May 08, 2020 30.93 30.93 30.86 30.91 780,200 +0.02(+0.06%)
May 07, 2020 30.93 30.93 30.86 30.89 932,377 +0.00(+0.00%)
May 06, 2020 30.88 30.93 30.88 30.89 1,231,877 -0.03(-0.10%)
May 05, 2020 30.91 30.92 30.86 30.92 1,373,404 +0.04(+0.13%)
May 04, 2020 30.88 30.91 30.86 30.88 1,146,595 +0.02(+0.06%)
May 01, 2020 30.88 30.88 30.82 30.86 2,030,400 -0.07(-0.23%)
Apr 30, 2020 30.87 30.95 30.87 30.93 895,582 +0.03(+0.10%)
Apr 29, 2020 30.91 30.93 30.87 30.90 1,390,519 +0.06(+0.19%)
Apr 28, 2020 30.85 30.88 30.82 30.84 700,719 +0.01(+0.03%)
Apr 27, 2020 30.87 30.89 30.81 30.83 1,175,025 +0.02(+0.06%)
Apr 24, 2020 30.83 30.87 30.81 30.81 2,142,400 -0.03(-0.10%)
Apr 23, 2020 30.85 30.87 30.81 30.84 1,327,011 +0.00(+0.00%)
Apr 22, 2020 30.83 30.86 30.78 30.84 755,935 +0.07(+0.23%)
Apr 21, 2020 30.75 30.85 30.75 30.77 1,929,525 -0.04(-0.13%)
Apr 20, 2020 30.89 30.90 30.79 30.81 1,387,517 -0.08(-0.26%)
Apr 17, 2020 30.97 30.97 30.87 30.89 2,594,400 +0.01(+0.03%)
Apr 16, 2020 31.00 31.00 30.87 30.88 4,419,048 -0.06(-0.19%)
Apr 15, 2020 30.88 30.97 30.88 30.94 2,101,500 +0.05(+0.16%)
Apr 14, 2020 30.79 31.05 30.79 30.89 4,590,078 -0.04(-0.13%)
Apr 13, 2020 30.94 30.98 30.84 30.93 3,368,278 +0.08(+0.26%)
Apr 09, 2020 30.72 30.98 30.55 30.85 10,128,700 +0.20(+0.65%)
Apr 08, 2020 30.57 30.67 30.48 30.65 9,837,713 +0.15(+0.49%)
Apr 07, 2020 30.42 30.53 30.34 30.50 7,283,705 +0.18(+0.59%)
Apr 06, 2020 30.13 30.34 30.13 30.32 1,214,841 +0.20(+0.66%)
Apr 03, 2020 30.08 30.22 30.08 30.12 1,744,700 +0.03(+0.10%)
Apr 02, 2020 30.13 30.28 30.09 30.09 638,813 -0.07(-0.23%)
Apr 01, 2020 29.57 30.19 29.57 30.16 920,030 -0.09(-0.30%)
Mar 31, 2020 30.50 30.50 30.21 30.25 2,852,710 +0.00(+0.00%)
Mar 30, 2020 30.00 30.29 30.00 30.25 1,875,661 +0.18(+0.60%)
Mar 27, 2020 29.62 30.09 29.62 30.07 5,468,600 +0.13(+0.43%)
Mar 26, 2020 29.83 30.10 29.83 29.94 5,466,299 +0.14(+0.47%)
Mar 25, 2020 29.46 29.92 29.46 29.80 4,228,161 +0.65(+2.23%)
Mar 24, 2020 29.20 29.65 29.15 29.15 2,699,002 +0.03(+0.10%)
Mar 23, 2020 28.31 29.58 28.31 29.12 3,751,263 +1.09(+3.89%)
Mar 20, 2020 27.36 28.45 27.36 28.03 2,237,200 +0.55(+2.00%)
Mar 19, 2020 28.14 28.44 26.80 27.48 4,910,018 -1.06(-3.71%)
Mar 18, 2020 28.64 29.10 28.01 28.54 4,586,966 -0.48(-1.65%)
Mar 17, 2020 29.28 29.84 28.94 29.02 6,301,391 -0.20(-0.68%)
Mar 16, 2020 29.50 29.65 28.76 29.22 3,016,038 -0.83(-2.76%)
Mar 13, 2020 30.16 30.20 30.02 30.05 2,403,900 +0.51(+1.73%)
Mar 12, 2020 30.51 30.54 29.15 29.54 8,812,225 -1.09(-3.56%)
Mar 11, 2020 30.77 30.86 30.58 30.63 2,770,203 -0.21(-0.68%)
Mar 10, 2020 30.90 31.03 30.84 30.84 1,602,727 -0.10(-0.32%)
Mar 09, 2020 31.03 31.09 30.89 30.94 13,018,463 -0.18(-0.58%)
Mar 06, 2020 31.21 31.21 31.09 31.12 2,513,900 -0.02(-0.06%)
Mar 05, 2020 31.18 31.19 31.13 31.14 2,110,052 +0.01(+0.03%)
Mar 04, 2020 31.14 31.17 31.11 31.13 1,384,467 +0.02(+0.06%)
Mar 03, 2020 31.04 31.14 31.02 31.11 2,256,207 +0.09(+0.29%)
Mar 02, 2020 31.06 31.09 31.01 31.02 2,402,991 -0.06(-0.19%)
Feb 28, 2020 31.07 31.12 31.04 31.08 5,619,400 +0.05(+0.16%)
Feb 27, 2020 31.02 31.07 31.02 31.03 3,859,896 +0.00(+0.00%)
Feb 26, 2020 31.01 31.04 31.01 31.03 1,649,887 +0.01(+0.03%)
Feb 25, 2020 31.01 31.05 31.00 31.02 4,107,162 +0.03(+0.10%)
Feb 24, 2020 31.00 31.02 30.99 30.99 1,014,792 +0.02(+0.06%)
Feb 21, 2020 30.97 31.00 30.96 30.97 1,007,200 +0.02(+0.06%)
Feb 20, 2020 30.94 30.97 30.94 30.95 888,291 +0.00(+0.00%)
Feb 19, 2020 30.94 30.95 30.93 30.95 1,132,480 +0.00(+0.00%)
Feb 18, 2020 30.97 30.97 30.94 30.95 875,249 +0.02(+0.06%)
Feb 14, 2020 30.93 30.94 30.93 30.93 647,300 +0.00(+0.00%)
Feb 13, 2020 30.92 30.94 30.92 30.93 825,463 +0.00(+0.00%)
Feb 12, 2020 30.93 30.94 30.91 30.93 859,876 +0.01(+0.03%)
Feb 11, 2020 30.95 30.95 30.92 30.92 958,743 -0.02(-0.06%)
Feb 10, 2020 30.96 30.96 30.93 30.94 640,620 +0.01(+0.03%)
Feb 07, 2020 30.93 30.93 30.90 30.93 3,124,900 +0.02(+0.06%)
Feb 06, 2020 30.91 30.91 30.90 30.91 812,796 +0.00(+0.00%)
Feb 05, 2020 30.89 30.92 30.89 30.91 983,519 +0.00(+0.00%)
Feb 04, 2020 30.91 30.93 30.90 30.91 886,006 -0.02(-0.06%)
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.