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

29.51 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.29 28.30 28.27 28.30 1,262,346 +0.02(+0.07%)
Apr 29, 2019 28.28 28.28 28.26 28.28 1,119,972 +0.01(+0.03%)
Apr 26, 2019 28.27 28.28 28.26 28.27 623,373 +0.02(+0.07%)
Apr 25, 2019 28.25 28.26 28.25 28.25 3,558,000 +0.00(+0.00%)
Apr 24, 2019 28.22 28.26 28.22 28.25 1,191,184 +0.03(+0.10%)
Apr 23, 2019 28.22 28.24 28.21 28.23 2,394,913 +0.01(+0.03%)
Apr 22, 2019 28.21 28.22 28.20 28.22 3,930,351 +0.00(+0.00%)
Apr 18, 2019 28.21 28.22 28.20 28.22 864,495 +0.02(+0.07%)
Apr 17, 2019 28.20 28.21 28.18 28.20 1,522,410 +0.02(+0.07%)
Apr 16, 2019 28.20 28.21 28.18 28.18 1,051,074 -0.02(-0.07%)
Apr 15, 2019 28.21 28.21 28.19 28.20 1,022,141 -0.01(-0.03%)
Apr 12, 2019 28.21 28.21 28.19 28.21 1,301,494 -0.02(-0.07%)
Apr 11, 2019 28.20 28.24 28.19 28.23 1,547,925 +0.00(+0.00%)
Apr 10, 2019 28.20 28.24 28.20 28.23 1,884,727 +0.02(+0.07%)
Apr 09, 2019 28.20 28.22 28.19 28.21 10,658,057 +0.01(+0.03%)
Apr 08, 2019 28.19 28.22 28.19 28.20 919,297 +0.01(+0.03%)
Apr 05, 2019 28.19 28.20 28.18 28.19 1,118,898 +0.00(+0.00%)
Apr 04, 2019 28.19 28.21 28.18 28.19 1,239,662 -0.02(-0.07%)
Apr 03, 2019 28.21 28.21 28.19 28.21 1,446,730 +0.00(+0.02%)
Apr 02, 2019 28.22 28.22 28.19 28.20 814,599 +0.00(+0.02%)
Apr 01, 2019 28.23 28.23 28.18 28.20 1,415,212 -0.02(-0.09%)
Mar 29, 2019 28.21 28.23 28.21 28.22 1,271,832 -0.02(-0.07%)
Mar 28, 2019 28.23 28.25 28.21 28.24 3,020,372 +0.01(+0.03%)
Mar 27, 2019 28.26 28.27 28.23 28.23 1,100,141 +0.00(+0.00%)
Mar 26, 2019 28.23 28.24 28.21 28.23 4,354,256 +0.01(+0.03%)
Mar 25, 2019 28.19 28.23 28.19 28.22 1,144,148 +0.03(+0.10%)
Mar 22, 2019 28.16 28.20 28.16 28.20 1,747,336 +0.04(+0.13%)
Mar 21, 2019 28.14 28.16 28.14 28.16 968,003 +0.00(+0.00%)
Mar 20, 2019 28.11 28.16 28.10 28.16 2,006,616 +0.05(+0.16%)
Mar 19, 2019 28.10 28.12 28.09 28.11 1,559,486 +0.01(+0.03%)
Mar 18, 2019 28.11 28.11 28.09 28.10 2,390,065 -0.00(-0.02%)
Mar 15, 2019 28.09 28.11 28.09 28.11 547,483 +0.01(+0.05%)
Mar 14, 2019 28.09 28.10 28.09 28.09 483,233 +0.00(+0.00%)
Mar 13, 2019 28.10 28.10 28.08 28.09 550,835 -0.01(-0.03%)
Mar 12, 2019 28.09 28.12 28.08 28.10 956,851 +0.02(+0.08%)
Mar 11, 2019 28.08 28.09 28.07 28.08 723,952 +0.01(+0.05%)
Mar 08, 2019 28.08 28.08 28.06 28.07 750,435 -0.01(-0.03%)
Mar 07, 2019 28.07 28.08 28.05 28.08 1,393,188 +0.02(+0.07%)
Mar 06, 2019 28.04 28.09 28.02 28.06 8,561,965 +0.03(+0.10%)
Mar 05, 2019 28.02 28.03 28.00 28.03 1,432,173 +0.02(+0.07%)
Mar 04, 2019 28.00 28.04 28.00 28.01 1,400,430 +0.01(+0.03%)
Mar 01, 2019 28.03 28.04 28.00 28.00 926,760 -0.03(-0.12%)
Feb 28, 2019 28.03 28.04 28.01 28.04 855,107 +0.01(+0.03%)
Feb 27, 2019 28.03 28.04 28.00 28.03 887,143 +0.01(+0.03%)
Feb 26, 2019 28.03 28.04 28.01 28.02 711,555 +0.00(+0.00%)
Feb 25, 2019 28.01 28.03 28.00 28.02 830,860 +0.00(+0.00%)
Feb 22, 2019 27.98 28.02 27.98 28.02 857,614 +0.03(+0.10%)
Feb 21, 2019 27.97 27.99 27.96 27.99 2,941,837 +0.00(+0.00%)
Feb 20, 2019 27.99 28.00 27.95 27.99 1,473,069 +0.02(+0.07%)
Feb 19, 2019 27.98 27.99 27.97 27.97 1,017,152 +0.00(+0.00%)
Feb 15, 2019 27.98 27.98 27.96 27.97 1,961,208 -0.02(-0.07%)
Feb 14, 2019 27.98 28.00 27.98 27.99 1,332,193 +0.02(+0.07%)
Feb 13, 2019 27.97 27.97 27.94 27.97 1,289,406 +0.01(+0.03%)
Feb 12, 2019 27.96 27.98 27.94 27.96 936,990 +0.00(+0.00%)
Feb 11, 2019 27.96 27.97 27.94 27.96 474,256 +0.00(+0.00%)
Feb 08, 2019 27.96 27.97 27.94 27.96 1,438,870 +0.01(+0.03%)
Feb 07, 2019 27.95 27.96 27.93 27.95 1,499,155 +0.00(+0.00%)
Feb 06, 2019 27.93 27.96 27.93 27.95 1,209,341 +0.04(+0.13%)
Feb 05, 2019 27.94 27.95 27.92 27.92 629,635 -0.04(-0.13%)
Feb 04, 2019 27.93 27.95 27.92 27.95 875,929 +0.01(+0.03%)
Feb 01, 2019 27.95 27.96 27.92 27.94 5,345,553 -0.02(-0.06%)
Jan 31, 2019 27.91 27.96 27.91 27.96 902,009 +0.06(+0.20%)
Jan 30, 2019 27.87 27.92 27.86 27.91 3,704,482 +0.03(+0.10%)
Jan 29, 2019 27.85 27.89 27.85 27.88 2,545,128 +0.03(+0.10%)
Jan 28, 2019 27.83 27.86 27.83 27.85 1,055,462 +0.01(+0.03%)
Jan 25, 2019 27.85 27.86 27.83 27.84 768,502 -0.01(-0.03%)
Jan 24, 2019 27.83 27.85 27.83 27.85 754,194 +0.02(+0.07%)
Jan 23, 2019 27.80 27.83 27.80 27.83 726,883 +0.01(+0.03%)
Jan 22, 2019 27.78 27.82 27.78 27.82 1,172,071 +0.04(+0.13%)
Jan 18, 2019 27.79 27.80 27.77 27.79 1,842,297 +0.03(+0.10%)
Jan 17, 2019 27.78 27.80 27.76 27.76 1,922,838 -0.01(-0.03%)
Jan 16, 2019 27.75 27.78 27.74 27.77 867,648 +0.02(+0.07%)
Jan 15, 2019 27.75 27.78 27.75 27.75 3,061,398 +0.00(+0.00%)
Jan 14, 2019 27.74 27.77 27.74 27.75 2,376,987 +0.01(+0.03%)
Jan 11, 2019 27.75 27.78 27.73 27.74 786,122 +0.01(+0.03%)
Jan 10, 2019 27.74 27.76 27.73 27.73 1,245,421 +0.00(+0.00%)
Jan 09, 2019 27.69 27.73 27.69 27.73 1,074,090 +0.02(+0.07%)
Jan 08, 2019 27.71 27.71 27.68 27.71 825,063 +0.00(+0.00%)
Jan 07, 2019 27.71 27.74 27.69 27.71 956,919 +0.02(+0.07%)
Jan 04, 2019 27.74 27.74 27.69 27.69 1,052,042 -0.05(-0.17%)
Jan 03, 2019 27.69 27.75 27.69 27.74 625,976 +0.03(+0.10%)
Jan 02, 2019 27.72 27.72 27.68 27.71 1,199,661 +0.00(+0.00%)
Dec 31, 2018 27.67 27.73 27.67 27.71 2,825,819 +0.04(+0.13%)
Dec 28, 2018 27.67 27.68 27.66 27.68 1,694,165 +0.02(+0.07%)
Dec 27, 2018 27.63 27.66 27.61 27.66 1,846,509 +0.03(+0.10%)
Dec 26, 2018 27.63 27.65 27.62 27.63 1,308,473 +0.02(+0.07%)
Dec 24, 2018 27.63 27.65 27.61 27.61 1,050,736 +0.00(+0.00%)
Dec 21, 2018 27.62 27.64 27.60 27.61 1,934,417 -0.01(-0.03%)
Dec 20, 2018 27.60 27.63 27.58 27.62 2,531,874 +0.01(+0.03%)
Dec 19, 2018 27.63 27.65 27.61 27.61 1,233,391 -0.03(-0.12%)
Dec 18, 2018 27.59 27.64 27.59 27.64 1,625,943 +0.05(+0.20%)
Dec 17, 2018 27.59 27.60 27.56 27.59 1,559,443 +0.00(+0.00%)
Dec 14, 2018 27.56 27.60 27.55 27.59 1,208,143 +0.02(+0.07%)
Dec 13, 2018 27.55 27.57 27.53 27.57 2,196,088 +0.03(+0.10%)
Dec 12, 2018 27.53 27.56 27.52 27.54 1,714,849 +0.00(+0.00%)
Dec 11, 2018 27.53 27.56 27.52 27.54 1,882,798 +0.00(+0.00%)
Dec 10, 2018 27.52 27.54 27.52 27.54 969,349 +0.01(+0.03%)
Dec 07, 2018 27.53 27.54 27.52 27.53 1,903,090 -0.02(-0.07%)
Dec 06, 2018 27.52 27.55 27.50 27.55 943,736 +0.05(+0.17%)
Dec 04, 2018 27.53 27.53 27.50 27.51 1,438,738 -0.02(-0.07%)
Dec 03, 2018 27.51 27.53 27.51 27.52 556,875 -0.00(-0.01%)
Nov 30, 2018 27.51 27.54 27.51 27.53 906,539 +0.02(+0.07%)
Nov 29, 2018 27.52 27.54 27.51 27.51 979,964 -0.02(-0.07%)
Nov 28, 2018 27.50 27.53 27.50 27.53 849,516 +0.03(+0.10%)
Nov 27, 2018 27.51 27.52 27.49 27.50 1,162,853 -0.02(-0.07%)
Nov 26, 2018 27.54 27.54 27.50 27.52 798,987 +0.01(+0.03%)
Nov 23, 2018 27.51 27.54 27.51 27.51 388,360 +0.00(+0.00%)
Nov 21, 2018 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 20, 2018 27.51 27.53 27.49 27.51 1,515,392 -0.01(-0.03%)
Nov 19, 2018 27.53 27.54 27.52 27.52 1,019,752 -0.01(-0.03%)
Nov 16, 2018 27.49 27.53 27.49 27.53 1,450,179 +0.02(+0.07%)
Nov 15, 2018 27.51 27.54 27.50 27.51 772,066 -0.01(-0.03%)
Nov 14, 2018 27.50 27.52 27.49 27.52 1,055,837 +0.02(+0.07%)
Nov 13, 2018 27.49 27.52 27.49 27.50 981,936 +0.01(+0.03%)
Nov 12, 2018 27.48 27.51 27.48 27.49 409,762 +0.01(+0.03%)
Nov 09, 2018 27.48 27.50 27.48 27.48 737,164 +0.00(+0.00%)
Nov 08, 2018 27.49 27.51 27.48 27.48 568,648 -0.02(-0.07%)
Nov 07, 2018 27.50 27.51 27.48 27.50 2,806,485 +0.01(+0.03%)
Nov 06, 2018 27.47 27.49 27.47 27.49 1,509,999 +0.02(+0.07%)
Nov 05, 2018 27.49 27.51 27.47 27.47 3,374,786 +0.00(+0.00%)
Nov 02, 2018 27.51 27.52 27.47 27.47 1,547,761 -0.04(-0.13%)
Nov 01, 2018 27.50 27.51 27.49 27.51 1,370,617 +0.03(+0.09%)
Oct 31, 2018 27.49 27.50 27.48 27.48 605,341 -0.02(-0.07%)
Oct 30, 2018 27.52 27.52 27.49 27.50 1,273,503 -0.01(-0.03%)
Oct 29, 2018 27.52 27.52 27.50 27.51 369,126 +0.00(+0.00%)
Oct 26, 2018 27.51 27.52 27.50 27.51 1,271,776 +0.01(+0.03%)
Oct 25, 2018 27.49 27.52 27.48 27.50 3,499,722 -0.01(-0.03%)
Oct 24, 2018 27.47 27.51 27.47 27.51 1,071,337 +0.03(+0.10%)
Oct 23, 2018 27.46 27.50 27.46 27.48 853,821 +0.02(+0.07%)
Oct 22, 2018 27.46 27.47 27.46 27.46 911,093 -0.01(-0.03%)
Oct 19, 2018 27.49 27.49 27.46 27.47 425,823 +0.00(+0.00%)
Oct 18, 2018 27.48 27.49 27.46 27.47 523,514 +0.00(+0.00%)
Oct 17, 2018 27.50 27.51 27.47 27.47 1,157,626 -0.01(-0.03%)
Oct 16, 2018 27.48 27.49 27.48 27.48 1,042,220 -0.02(-0.07%)
Oct 15, 2018 27.49 27.50 27.48 27.50 295,490 +0.00(+0.00%)
Oct 12, 2018 27.52 27.52 27.47 27.50 2,454,073 +0.01(+0.03%)
Oct 11, 2018 27.47 27.49 27.47 27.49 3,179,105 +0.01(+0.03%)
Oct 10, 2018 27.47 27.48 27.46 27.48 686,255 +0.01(+0.03%)
Oct 09, 2018 27.48 27.50 27.45 27.47 5,706,934 -0.02(-0.07%)
Oct 08, 2018 27.46 27.49 27.46 27.49 574,668 +0.02(+0.07%)
Oct 05, 2018 27.47 27.48 27.46 27.47 3,220,731 +0.00(+0.00%)
Oct 04, 2018 27.46 27.49 27.46 27.47 508,417 -0.01(-0.03%)
Oct 03, 2018 27.52 27.52 27.48 27.48 505,867 -0.04(-0.13%)
Oct 02, 2018 27.51 27.53 27.50 27.52 1,796,468 +0.01(+0.03%)
Oct 01, 2018 27.51 27.52 27.50 27.51 368,112 +0.02(+0.06%)
Sep 28, 2018 27.50 27.51 27.48 27.50 971,203 -0.02(-0.07%)
Sep 27, 2018 27.48 27.51 27.48 27.51 755,173 +0.03(+0.10%)
Sep 26, 2018 27.47 27.50 27.47 27.49 675,713 +0.01(+0.03%)
Sep 25, 2018 27.47 27.49 27.47 27.48 923,452 +0.00(+0.00%)
Sep 24, 2018 27.47 27.50 27.47 27.48 1,333,252 -0.01(-0.03%)
Sep 21, 2018 27.48 27.50 27.47 27.49 1,165,817 +0.02(+0.07%)
Sep 20, 2018 27.49 27.49 27.47 27.47 630,628 +0.00(+0.00%)
Sep 19, 2018 27.47 27.50 27.47 27.47 1,273,586 -0.02(-0.07%)
Sep 18, 2018 27.48 27.49 27.47 27.49 663,612 +0.01(+0.03%)
Sep 17, 2018 27.48 27.50 27.47 27.48 473,861 +0.00(+0.00%)
Sep 14, 2018 27.47 27.49 27.47 27.48 464,417 -0.01(-0.03%)
Sep 13, 2018 27.48 27.49 27.47 27.49 714,691 +0.01(+0.03%)
Sep 12, 2018 27.48 27.50 27.47 27.48 551,965 +0.00(+0.00%)
Sep 11, 2018 27.48 27.48 27.46 27.48 401,145 -0.01(-0.03%)
Sep 10, 2018 27.47 27.50 27.47 27.49 2,678,087 +0.00(+0.00%)
Sep 07, 2018 27.50 27.50 27.47 27.49 749,038 -0.02(-0.07%)
Sep 06, 2018 27.50 27.51 27.50 27.50 624,233 +0.02(+0.07%)
Sep 05, 2018 27.50 27.50 27.49 27.49 631,000 -0.01(-0.03%)
Sep 04, 2018 27.50 27.51 27.48 27.50 1,105,861 -0.01(-0.04%)
Aug 31, 2018 27.51 27.51 27.51 0 +0.02(+0.07%)
Aug 30, 2018 27.46 27.50 27.46 27.49 5,131,461 +0.02(+0.07%)
Aug 29, 2018 27.49 27.49 27.46 27.47 614,909 +0.01(+0.03%)
Aug 28, 2018 27.46 27.50 27.46 27.46 700,782 -0.01(-0.03%)
Aug 27, 2018 27.48 27.50 27.47 27.47 455,091 -0.03(-0.10%)
Aug 24, 2018 27.49 27.50 27.47 27.50 400,980 +0.00(+0.00%)
Aug 23, 2018 27.47 27.50 27.47 27.50 464,512 +0.02(+0.07%)
Aug 22, 2018 27.49 27.49 27.47 27.48 1,444,473 +0.01(+0.03%)
Aug 21, 2018 27.50 27.50 27.47 27.47 520,453 -0.02(-0.07%)
Aug 20, 2018 27.47 27.49 27.47 27.49 428,994 +0.02(+0.08%)
Aug 17, 2018 27.48 27.49 27.46 27.47 722,645 -0.01(-0.05%)
Aug 16, 2018 27.47 27.48 27.45 27.48 695,483 +0.03(+0.10%)
Aug 15, 2018 27.47 27.47 27.45 27.45 421,237 -0.01(-0.03%)
Aug 14, 2018 27.46 27.46 27.43 27.46 962,650 +0.02(+0.07%)
Aug 13, 2018 27.45 27.46 27.43 27.44 527,354 +0.01(+0.03%)
Aug 10, 2018 27.42 27.45 27.42 27.43 549,932 +0.01(+0.03%)
Aug 09, 2018 27.42 27.43 27.41 27.43 405,910 +0.01(+0.03%)
Aug 08, 2018 27.43 27.43 27.40 27.42 565,819 -0.01(-0.03%)
Aug 07, 2018 27.43 27.43 27.41 27.43 400,860 +0.00(+0.00%)
Aug 06, 2018 27.42 27.43 27.42 27.43 317,943 -0.02(-0.07%)
Aug 03, 2018 27.41 27.44 27.40 27.44 438,273 +0.05(+0.17%)
Aug 02, 2018 27.41 27.43 27.39 27.40 657,350 +0.00(+0.00%)
Aug 01, 2018 27.38 27.41 27.36 27.40 500,400 +0.01(+0.04%)
Jul 31, 2018 27.38 27.39 27.37 27.39 352,618 +0.00(+0.00%)
Jul 30, 2018 27.35 27.39 27.35 27.39 437,821 +0.04(+0.13%)
Jul 27, 2018 27.36 27.38 27.35 27.35 796,972 +0.00(+0.00%)
Jul 26, 2018 27.35 27.38 27.35 27.35 462,164 -0.02(-0.07%)
Jul 25, 2018 27.34 27.38 27.34 27.37 659,219 +0.01(+0.03%)
Jul 24, 2018 27.35 27.37 27.35 27.36 601,635 +0.00(+0.00%)
Jul 23, 2018 27.36 27.37 27.35 27.36 618,912 -0.02(-0.07%)
Jul 20, 2018 27.34 27.39 27.34 27.38 2,602,385 +0.02(+0.07%)
Jul 19, 2018 27.34 27.38 27.34 27.36 551,415 +0.00(+0.00%)
Jul 18, 2018 27.34 27.36 27.34 27.36 496,073 +0.02(+0.07%)
Jul 17, 2018 27.34 27.35 27.33 27.34 398,558 -0.01(-0.03%)
Jul 16, 2018 27.36 27.36 27.33 27.35 559,814 +0.00(+0.00%)
Jul 13, 2018 27.33 27.36 27.33 27.35 555,336 +0.01(+0.03%)
Jul 12, 2018 27.34 27.35 27.32 27.34 2,292,256 +0.00(+0.00%)
Jul 11, 2018 27.35 27.35 27.32 27.34 1,108,017 +0.00(+0.00%)
Jul 10, 2018 27.34 27.34 27.32 27.34 459,410 +0.00(+0.00%)
Jul 09, 2018 27.34 27.35 27.33 27.34 397,162 +0.01(+0.03%)
Jul 06, 2018 27.32 27.35 27.32 27.33 431,941 +0.00(+0.00%)
Jul 05, 2018 27.33 27.33 27.32 27.33 1,177,624 +0.00(+0.00%)
Jul 03, 2018 27.33 27.33 27.33 0 +0.02(+0.07%)
Jul 02, 2018 27.32 27.32 27.29 27.32 939,538 +0.01(+0.04%)
Jun 29, 2018 27.30 27.32 27.30 27.30 1,085,599 +0.00(+0.00%)
Jun 28, 2018 27.32 27.32 27.30 27.30 359,233 +0.00(+0.00%)
Jun 27, 2018 27.30 27.32 27.30 27.30 571,089 +0.01(+0.03%)
Jun 26, 2018 27.32 27.32 27.29 27.30 1,374,473 -0.02(-0.07%)
Jun 25, 2018 27.29 27.32 27.29 27.31 570,422 +0.03(+0.10%)
Jun 22, 2018 27.28 27.30 27.28 27.29 421,228 -0.01(-0.03%)
Jun 21, 2018 27.30 27.30 27.28 27.30 425,853 +0.02(+0.07%)
Jun 20, 2018 27.29 27.31 27.28 27.28 501,398 -0.02(-0.07%)
Jun 19, 2018 27.30 27.30 27.29 27.30 432,953 +0.00(+0.00%)
Jun 18, 2018 27.28 27.30 27.28 27.30 805,267 +0.02(+0.07%)
Jun 15, 2018 27.30 27.30 27.28 371,863 -0.02(-0.07%)
Jun 14, 2018 27.30 27.30 27.27 27.30 541,653 +0.02(+0.07%)
Jun 13, 2018 27.28 27.30 27.27 27.28 511,882 -0.02(-0.07%)
Jun 12, 2018 27.27 27.30 27.27 27.30 951,646 +0.01(+0.03%)
Jun 11, 2018 27.28 27.30 27.28 27.29 341,817 +0.00(+0.00%)
Jun 08, 2018 27.28 27.30 27.28 27.29 1,298,502 -0.01(-0.03%)
Jun 07, 2018 27.27 27.30 27.26 27.30 1,819,817 +0.03(+0.10%)
Jun 06, 2018 27.26 27.27 618,666 -0.01(-0.03%)
Jun 05, 2018 27.29 27.30 27.28 27.28 241,551 +0.01(+0.03%)
Jun 04, 2018 27.27 27.30 27.27 27.27 358,672 -0.01(-0.03%)
Jun 01, 2018 27.29 27.30 27.28 27.28 323,731 -0.03(-0.12%)
May 31, 2018 27.33 27.35 27.30 27.31 462,628 -0.02(-0.07%)
May 30, 2018 27.34 27.36 27.32 27.33 808,003 -0.03(-0.10%)
May 29, 2018 27.29 27.37 27.29 27.36 512,059 +0.05(+0.17%)
May 25, 2018 27.31 27.31 27.31 0 +0.03(+0.10%)
May 24, 2018 27.26 27.30 27.26 27.28 415,229 +0.01(+0.03%)
May 23, 2018 27.24 27.27 27.23 27.27 727,700 +0.04(+0.13%)
May 22, 2018 27.23 27.25 27.22 27.24 631,641 +0.01(+0.03%)
May 21, 2018 27.23 27.25 27.23 27.23 247,254 -0.01(-0.03%)
May 18, 2018 27.24 27.25 27.23 27.24 332,689 +0.01(+0.05%)
May 17, 2018 27.20 27.24 27.20 27.22 332,933 +0.00(+0.02%)
May 16, 2018 27.20 27.24 27.20 27.22 565,798 +0.00(+0.00%)
May 15, 2018 27.21 27.23 27.20 27.22 514,029 -0.01(-0.03%)
May 14, 2018 27.21 27.24 27.21 27.23 411,823 +0.00(+0.00%)
May 11, 2018 27.24 27.24 27.22 27.23 329,043 -0.01(-0.03%)
May 10, 2018 27.23 27.24 27.22 27.24 511,074 +0.01(+0.03%)
May 09, 2018 27.22 27.24 27.21 27.23 332,000 +0.00(+0.00%)
May 08, 2018 27.21 27.24 27.21 27.23 558,138 +0.01(+0.03%)
May 07, 2018 27.24 27.25 27.22 27.22 1,002,950 +0.00(+0.00%)
May 04, 2018 27.21 27.24 27.21 27.22 282,411 -0.02(-0.07%)
May 03, 2018 27.22 27.25 27.22 27.24 609,166 +0.01(+0.03%)
May 02, 2018 27.21 27.23 27.19 27.23 421,627 +0.04(+0.13%)
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.