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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.49 30.49 30.47 30.48 4,380,557 +0.00(+0.00%)
Apr 29, 2021 30.47 30.48 30.46 30.48 4,944,667 +0.01(+0.03%)
Apr 28, 2021 30.48 30.48 30.46 30.47 1,464,596 +0.00(+0.00%)
Apr 27, 2021 30.48 30.48 30.45 30.47 1,943,724 +0.01(+0.03%)
Apr 26, 2021 30.47 30.48 30.46 30.46 1,184,526 -0.01(-0.03%)
Apr 23, 2021 30.46 30.48 30.45 30.47 1,556,099 +0.01(+0.03%)
Apr 22, 2021 30.45 30.47 30.45 30.46 1,925,426 +0.00(+0.00%)
Apr 21, 2021 30.46 30.46 30.44 30.46 1,057,104 +0.01(+0.03%)
Apr 20, 2021 30.44 30.46 30.44 30.45 973,018 +0.00(+0.00%)
Apr 19, 2021 30.44 30.45 30.43 30.45 1,561,025 -0.01(-0.03%)
Apr 16, 2021 30.44 30.46 30.44 30.46 873,294 +0.00(+0.00%)
Apr 15, 2021 30.44 30.47 30.44 30.46 1,573,230 +0.01(+0.03%)
Apr 14, 2021 30.46 30.46 30.45 30.45 1,057,082 +0.00(+0.00%)
Apr 13, 2021 30.44 30.46 30.44 30.45 1,082,930 +0.01(+0.03%)
Apr 12, 2021 30.45 30.45 30.43 30.44 1,610,917 -0.02(-0.06%)
Apr 09, 2021 30.45 30.46 30.44 30.46 1,466,970 +0.02(+0.06%)
Apr 08, 2021 30.44 30.45 30.43 30.44 864,681 +0.00(+0.00%)
Apr 07, 2021 30.44 30.45 30.43 30.44 987,672 -0.02(-0.06%)
Apr 06, 2021 30.42 30.46 30.42 30.46 2,312,355 +0.03(+0.10%)
Apr 05, 2021 30.42 30.43 30.40 30.43 944,905 +0.00(+0.00%)
Apr 01, 2021 30.46 30.48 30.41 30.43 4,220,496 +0.00(+0.00%)
Mar 31, 2021 30.42 30.46 30.42 30.43 9,388,918 +0.01(+0.03%)
Mar 30, 2021 30.42 30.43 30.40 30.42 1,838,095 +0.01(+0.03%)
Mar 29, 2021 30.42 30.42 30.40 30.41 1,244,240 -0.01(-0.03%)
Mar 26, 2021 30.42 30.42 30.40 30.42 606,491 +0.00(+0.00%)
Mar 25, 2021 30.41 30.42 30.39 30.42 969,893 +0.01(+0.03%)
Mar 24, 2021 30.39 30.41 30.39 30.41 1,994,513 +0.00(+0.00%)
Mar 23, 2021 30.40 30.41 30.39 30.41 2,439,547 +0.01(+0.03%)
Mar 22, 2021 30.40 30.41 30.39 30.40 1,249,812 +0.01(+0.03%)
Mar 19, 2021 30.36 30.41 30.36 30.39 2,153,794 +0.01(+0.03%)
Mar 18, 2021 30.39 30.42 30.36 30.38 1,476,424 -0.04(-0.13%)
Mar 17, 2021 30.38 30.42 30.38 30.42 3,290,863 +0.02(+0.06%)
Mar 16, 2021 30.41 30.41 30.38 30.40 848,822 +0.02(+0.06%)
Mar 15, 2021 30.37 30.40 30.37 30.38 1,134,007 +0.01(+0.03%)
Mar 12, 2021 30.38 30.41 30.37 30.37 1,156,284 -0.03(-0.10%)
Mar 11, 2021 30.40 30.41 30.36 30.40 829,972 +0.02(+0.06%)
Mar 10, 2021 30.36 30.39 30.35 30.38 939,429 +0.01(+0.03%)
Mar 09, 2021 30.35 30.37 30.35 30.37 1,536,222 +0.02(+0.06%)
Mar 08, 2021 30.40 30.41 30.35 30.35 2,087,380 -0.06(-0.19%)
Mar 05, 2021 30.42 30.44 30.37 30.41 1,188,594 +0.00(+0.00%)
Mar 04, 2021 30.44 30.45 30.40 30.41 2,437,945 -0.03(-0.10%)
Mar 03, 2021 30.45 30.45 30.42 30.44 1,858,274 -0.01(-0.03%)
Mar 02, 2021 30.43 30.46 30.43 30.45 1,625,051 -0.02(-0.06%)
Mar 01, 2021 30.44 30.47 30.44 30.47 1,479,976 +0.03(+0.09%)
Feb 26, 2021 30.38 30.44 30.38 30.44 1,939,980 +0.03(+0.10%)
Feb 25, 2021 30.46 30.47 30.40 30.41 2,046,185 -0.05(-0.16%)
Feb 24, 2021 30.47 30.48 30.45 30.46 1,525,005 -0.01(-0.03%)
Feb 23, 2021 30.46 30.47 30.45 30.47 1,506,524 +0.00(+0.00%)
Feb 22, 2021 30.45 30.48 30.45 30.47 1,152,311 +0.01(+0.03%)
Feb 19, 2021 30.48 30.49 30.46 30.46 3,163,144 -0.01(-0.03%)
Feb 18, 2021 30.47 30.49 30.47 30.47 1,816,928 +0.00(+0.00%)
Feb 17, 2021 30.47 30.49 30.46 30.47 1,996,218 -0.01(-0.03%)
Feb 16, 2021 30.46 30.48 30.46 30.48 1,291,255 +0.02(+0.06%)
Feb 12, 2021 30.48 30.48 30.46 30.46 1,524,395 -0.02(-0.06%)
Feb 11, 2021 30.48 30.48 30.46 30.48 676,384 +0.00(+0.00%)
Feb 10, 2021 30.46 30.48 30.46 30.48 1,781,242 +0.03(+0.10%)
Feb 09, 2021 30.46 30.47 30.45 30.45 979,526 -0.01(-0.03%)
Feb 08, 2021 30.47 30.48 30.46 30.46 1,677,293 -0.01(-0.03%)
Feb 05, 2021 30.46 30.47 30.45 30.47 1,457,432 +0.02(+0.06%)
Feb 04, 2021 30.46 30.46 30.43 30.45 1,918,875 +0.00(+0.00%)
Feb 03, 2021 30.45 30.46 30.44 30.45 993,892 -0.01(-0.03%)
Feb 02, 2021 30.44 30.46 30.44 30.46 915,254 +0.00(+0.00%)
Feb 01, 2021 30.44 30.47 30.44 30.46 822,527 +0.01(+0.05%)
Jan 29, 2021 30.43 30.45 30.43 30.45 1,269,475 +0.00(+0.00%)
Jan 28, 2021 30.46 30.46 30.43 30.45 2,339,690 +0.02(+0.06%)
Jan 27, 2021 30.44 30.45 30.43 30.43 2,610,489 -0.01(-0.03%)
Jan 26, 2021 30.43 30.45 30.43 30.44 1,742,889 +0.00(+0.00%)
Jan 25, 2021 30.43 30.45 30.43 30.44 771,499 +0.01(+0.03%)
Jan 22, 2021 30.45 30.45 30.43 30.43 2,057,212 -0.01(-0.03%)
Jan 21, 2021 30.45 30.45 30.43 30.44 2,057,680 +0.00(+0.00%)
Jan 20, 2021 30.44 30.44 30.42 30.44 2,935,027 +0.00(+0.00%)
Jan 19, 2021 30.43 30.44 30.42 30.44 2,044,352 +0.00(+0.00%)
Jan 15, 2021 30.44 30.44 30.42 30.44 1,027,935 +0.02(+0.06%)
Jan 14, 2021 30.46 30.46 30.42 30.42 1,369,632 -0.04(-0.13%)
Jan 13, 2021 30.41 30.46 30.41 30.46 807,453 +0.03(+0.10%)
Jan 12, 2021 30.43 30.45 30.41 30.43 1,544,219 +0.01(+0.03%)
Jan 11, 2021 30.42 30.44 30.40 30.42 964,593 +0.00(+0.00%)
Jan 08, 2021 30.45 30.45 30.41 30.42 1,360,233 -0.02(-0.06%)
Jan 07, 2021 30.41 30.44 30.41 30.44 2,031,370 +0.02(+0.06%)
Jan 06, 2021 30.44 30.45 30.42 30.42 1,743,663 -0.02(-0.06%)
Jan 05, 2021 30.44 30.45 30.43 30.44 1,198,457 -0.01(-0.03%)
Jan 04, 2021 30.46 30.46 30.44 30.45 1,154,604 +0.00(+0.00%)
Dec 31, 2020 30.45 30.45 30.45 1,278,051 -0.01(-0.03%)
Dec 30, 2020 30.45 30.46 30.44 30.46 1,278,051 +0.01(+0.03%)
Dec 29, 2020 30.43 30.45 30.43 30.45 872,902 +0.02(+0.06%)
Dec 28, 2020 30.44 30.44 30.42 30.43 1,061,097 -0.01(-0.03%)
Dec 24, 2020 30.44 30.44 30.42 30.44 774,948 +0.01(+0.03%)
Dec 23, 2020 30.42 30.44 30.41 30.43 936,771 +0.01(+0.03%)
Dec 22, 2020 30.43 30.43 30.40 30.42 647,907 +0.02(+0.06%)
Dec 21, 2020 30.39 30.42 30.39 30.40 1,396,239 -0.01(-0.03%)
Dec 18, 2020 30.43 30.43 30.40 30.41 1,343,835 +0.01(+0.03%)
Dec 17, 2020 30.39 30.41 30.39 30.40 909,148 +0.00(+0.00%)
Dec 16, 2020 30.41 30.41 30.38 30.40 2,139,556 -0.01(-0.03%)
Dec 15, 2020 30.39 30.41 30.37 30.41 1,173,555 +0.03(+0.10%)
Dec 14, 2020 30.38 30.40 30.38 30.38 737,033 -0.01(-0.03%)
Dec 11, 2020 30.38 30.40 30.37 30.39 856,221 +0.03(+0.10%)
Dec 10, 2020 30.37 30.38 30.36 30.36 749,630 +0.00(+0.00%)
Dec 09, 2020 30.38 30.38 30.35 30.36 1,866,491 -0.01(-0.03%)
Dec 08, 2020 30.38 30.39 30.36 30.37 1,203,664 +0.00(+0.00%)
Dec 07, 2020 30.39 30.39 30.37 30.37 1,117,128 -0.01(-0.03%)
Dec 04, 2020 30.39 30.40 30.37 30.38 1,665,047 +0.00(+0.00%)
Dec 03, 2020 30.38 30.39 30.37 30.38 1,071,342 -0.01(-0.03%)
Dec 02, 2020 30.40 30.40 30.38 30.39 2,602,753 +0.01(+0.03%)
Dec 01, 2020 30.41 30.41 30.37 30.38 1,033,295 -0.01(-0.03%)
Nov 30, 2020 30.38 30.39 30.37 30.39 2,285,321 +0.02(+0.06%)
Nov 27, 2020 30.37 30.38 30.36 30.37 357,116 +0.03(+0.10%)
Nov 25, 2020 30.34 30.37 30.34 30.34 1,285,060 -0.01(-0.03%)
Nov 24, 2020 30.36 30.36 30.34 30.35 972,469 +0.01(+0.03%)
Nov 23, 2020 30.36 30.36 30.34 30.34 1,765,954 -0.02(-0.06%)
Nov 20, 2020 30.36 30.36 30.30 30.36 2,542,307 +0.01(+0.03%)
Nov 19, 2020 30.34 30.36 30.32 30.35 1,306,005 +0.02(+0.06%)
Nov 18, 2020 30.35 30.35 30.32 30.33 1,076,352 -0.03(-0.10%)
Nov 17, 2020 30.32 30.36 30.32 30.36 1,193,226 +0.03(+0.10%)
Nov 16, 2020 30.31 30.34 30.31 30.33 1,138,774 +0.02(+0.06%)
Nov 13, 2020 30.33 30.34 30.31 30.31 1,482,125 -0.01(-0.03%)
Nov 12, 2020 30.30 30.33 30.30 30.32 1,412,795 +0.01(+0.03%)
Nov 11, 2020 30.31 30.32 30.30 30.31 881,124 +0.00(+0.00%)
Nov 10, 2020 30.31 30.33 30.31 30.31 1,600,849 +0.00(+0.00%)
Nov 09, 2020 30.32 30.36 30.31 30.31 2,510,106 -0.03(-0.10%)
Nov 06, 2020 30.32 30.34 30.32 30.34 1,361,260 +0.01(+0.03%)
Nov 05, 2020 30.31 30.35 30.31 30.33 1,951,531 -0.02(-0.06%)
Nov 04, 2020 30.34 30.35 30.31 30.35 1,389,424 +0.04(+0.13%)
Nov 03, 2020 30.30 30.31 30.28 30.31 891,539 +0.03(+0.10%)
Nov 02, 2020 30.31 30.31 30.28 30.28 885,532 +0.00(+0.00%)
Oct 30, 2020 30.28 30.31 30.28 30.28 1,129,188 -0.01(-0.03%)
Oct 29, 2020 30.31 30.31 30.28 30.29 1,326,338 -0.01(-0.03%)
Oct 28, 2020 30.29 30.31 30.29 30.30 787,691 +0.00(+0.00%)
Oct 27, 2020 30.31 30.32 30.30 30.30 1,539,792 -0.01(-0.03%)
Oct 26, 2020 30.32 30.32 30.29 30.31 1,149,511 +0.00(+0.00%)
Oct 23, 2020 30.31 30.32 30.30 30.31 882,583 +0.02(+0.06%)
Oct 22, 2020 30.31 30.31 30.28 30.29 935,523 -0.02(-0.06%)
Oct 21, 2020 30.30 30.31 30.29 30.31 562,787 +0.01(+0.03%)
Oct 20, 2020 30.31 30.31 30.29 30.30 679,083 +0.01(+0.03%)
Oct 19, 2020 30.30 30.31 30.28 30.29 664,790 +0.00(+0.00%)
Oct 16, 2020 30.30 30.32 30.29 30.29 1,432,839 -0.03(-0.10%)
Oct 15, 2020 30.32 30.32 30.30 30.32 1,307,727 +0.01(+0.03%)
Oct 14, 2020 30.31 30.31 30.29 30.31 1,067,935 +0.02(+0.06%)
Oct 13, 2020 30.33 30.33 30.29 30.29 763,536 -0.03(-0.10%)
Oct 12, 2020 30.31 30.32 30.30 30.32 781,937 +0.03(+0.10%)
Oct 09, 2020 30.28 30.30 30.28 30.29 1,708,950 +0.02(+0.06%)
Oct 08, 2020 30.30 30.30 30.27 30.27 789,228 -0.01(-0.03%)
Oct 07, 2020 30.27 30.28 30.26 30.28 830,703 +0.02(+0.06%)
Oct 06, 2020 30.25 30.28 30.25 30.26 794,546 -0.01(-0.03%)
Oct 05, 2020 30.29 30.29 30.27 30.27 757,687 +0.00(+0.00%)
Oct 02, 2020 30.25 30.28 30.25 30.27 542,594 +0.01(+0.03%)
Oct 01, 2020 30.26 30.27 30.23 30.26 841,715 +0.00(+0.02%)
Sep 30, 2020 30.24 30.28 30.24 30.26 739,047 +0.01(+0.03%)
Sep 29, 2020 30.25 30.26 30.24 30.25 607,620 +0.01(+0.03%)
Sep 28, 2020 30.25 30.25 30.22 30.24 609,693 +0.02(+0.06%)
Sep 25, 2020 30.21 30.24 30.21 30.22 1,128,520 +0.00(+0.00%)
Sep 24, 2020 30.25 30.25 30.21 30.22 867,582 -0.02(-0.06%)
Sep 23, 2020 30.28 30.28 30.24 30.24 658,623 -0.04(-0.13%)
Sep 22, 2020 30.26 30.28 30.26 30.28 1,095,635 +0.02(+0.06%)
Sep 21, 2020 30.28 30.28 30.26 30.26 696,664 -0.01(-0.03%)
Sep 18, 2020 30.30 30.30 30.27 30.27 631,287 -0.01(-0.03%)
Sep 17, 2020 30.29 30.29 30.27 30.28 629,473 -0.01(-0.03%)
Sep 16, 2020 30.29 30.30 30.27 30.29 835,361 +0.01(+0.03%)
Sep 15, 2020 30.27 30.28 30.26 30.28 1,184,487 +0.02(+0.06%)
Sep 14, 2020 30.29 30.29 30.26 30.26 487,136 -0.01(-0.03%)
Sep 11, 2020 30.27 30.27 30.25 30.27 974,249 +0.01(+0.03%)
Sep 10, 2020 30.27 30.27 30.24 30.26 2,085,564 +0.01(+0.03%)
Sep 09, 2020 30.26 30.27 30.23 30.25 2,547,604 +0.01(+0.03%)
Sep 08, 2020 30.25 30.26 30.23 30.24 1,316,873 -0.01(-0.03%)
Sep 04, 2020 30.27 30.28 30.24 30.25 750,619 -0.01(-0.03%)
Sep 03, 2020 30.29 30.31 30.26 30.26 1,077,670 -0.03(-0.10%)
Sep 02, 2020 30.30 30.30 30.27 30.29 1,416,545 -0.01(-0.03%)
Sep 01, 2020 30.24 30.31 30.24 30.30 1,637,346 +0.03(+0.08%)
Aug 31, 2020 30.23 30.28 30.23 30.27 1,484,304 +0.03(+0.10%)
Aug 28, 2020 30.23 30.27 30.23 30.24 1,093,958 +0.00(+0.00%)
Aug 27, 2020 30.23 30.25 30.23 30.24 1,297,863 +0.00(+0.00%)
Aug 26, 2020 30.25 30.25 30.23 30.24 1,038,651 +0.00(+0.00%)
Aug 25, 2020 30.25 30.25 30.22 30.24 711,050 +0.00(+0.00%)
Aug 24, 2020 30.25 30.25 30.23 30.24 737,419 -0.01(-0.03%)
Aug 21, 2020 30.24 30.25 30.22 30.25 1,004,352 +0.00(+0.00%)
Aug 20, 2020 30.24 30.25 30.21 30.25 868,809 +0.03(+0.10%)
Aug 19, 2020 30.23 30.24 30.22 30.22 685,872 -0.01(-0.03%)
Aug 18, 2020 30.21 30.23 30.21 30.23 668,377 +0.02(+0.06%)
Aug 17, 2020 30.22 30.23 30.19 30.21 1,290,254 +0.01(+0.03%)
Aug 14, 2020 30.23 30.23 30.19 30.20 1,117,320 -0.01(-0.03%)
Aug 13, 2020 30.23 30.23 30.19 30.21 795,155 -0.02(-0.06%)
Aug 12, 2020 30.25 30.27 30.21 30.23 1,227,203 +0.00(+0.00%)
Aug 11, 2020 30.26 30.26 30.22 30.23 1,089,184 -0.01(-0.03%)
Aug 10, 2020 30.26 30.26 30.23 30.24 689,227 +0.01(+0.03%)
Aug 07, 2020 30.26 30.26 30.23 30.23 1,238,490 -0.01(-0.03%)
Aug 06, 2020 30.26 30.26 30.24 30.24 1,461,033 -0.01(-0.03%)
Aug 05, 2020 30.24 30.25 30.23 30.25 712,359 +0.00(+0.00%)
Aug 04, 2020 30.25 30.26 30.23 30.25 667,445 +0.02(+0.06%)
Aug 03, 2020 30.22 30.24 30.21 30.23 577,181 +0.01(+0.02%)
Jul 31, 2020 30.22 30.24 30.20 30.23 1,701,595 +0.03(+0.10%)
Jul 30, 2020 30.21 30.23 30.19 30.20 664,204 +0.00(+0.00%)
Jul 29, 2020 30.19 30.22 30.17 30.20 1,678,572 +0.02(+0.06%)
Jul 28, 2020 30.19 30.20 30.18 30.18 534,145 +0.01(+0.03%)
Jul 27, 2020 30.19 30.19 30.16 30.17 632,335 +0.00(+0.00%)
Jul 24, 2020 30.18 30.19 30.17 30.17 821,890 -0.01(-0.03%)
Jul 23, 2020 30.20 30.20 30.17 30.18 816,983 -0.02(-0.06%)
Jul 22, 2020 30.20 30.20 30.17 30.20 857,028 +0.02(+0.06%)
Jul 21, 2020 30.18 30.20 30.17 30.18 1,052,928 +0.02(+0.06%)
Jul 20, 2020 30.14 30.18 30.14 30.16 808,582 +0.00(+0.00%)
Jul 17, 2020 30.16 30.17 30.13 30.16 723,001 +0.01(+0.03%)
Jul 16, 2020 30.17 30.17 30.14 30.15 762,831 +0.01(+0.03%)
Jul 15, 2020 30.16 30.17 30.12 30.14 821,700 +0.00(+0.00%)
Jul 14, 2020 30.14 30.14 30.11 30.14 867,594 +0.04(+0.13%)
Jul 13, 2020 30.13 30.14 30.10 30.10 1,342,131 +0.00(+0.00%)
Jul 10, 2020 30.14 30.16 30.10 30.10 1,128,435 -0.02(-0.06%)
Jul 09, 2020 30.11 30.13 30.10 30.12 599,299 +0.01(+0.03%)
Jul 08, 2020 30.10 30.13 30.10 30.11 1,398,625 -0.01(-0.03%)
Jul 07, 2020 30.15 30.15 30.10 30.12 813,699 +0.00(+0.00%)
Jul 06, 2020 30.17 30.17 30.12 30.12 771,660 -0.02(-0.06%)
Jul 02, 2020 30.14 30.15 30.13 30.14 546,540 +0.04(+0.13%)
Jul 01, 2020 30.14 30.14 30.10 30.10 909,563 +0.01(+0.03%)
Jun 30, 2020 30.10 30.12 30.07 30.09 1,971,087 +0.02(+0.06%)
Jun 29, 2020 30.10 30.10 30.07 30.07 1,175,467 -0.01(-0.03%)
Jun 26, 2020 30.08 30.09 30.05 30.08 1,331,370 +0.01(+0.03%)
Jun 25, 2020 30.09 30.09 30.04 30.07 1,365,859 +0.00(+0.00%)
Jun 24, 2020 30.09 30.10 30.04 30.07 1,774,889 +0.00(+0.00%)
Jun 23, 2020 30.08 30.10 30.05 30.07 1,152,328 -0.01(-0.03%)
Jun 22, 2020 30.03 30.08 30.03 30.08 1,058,505 +0.02(+0.06%)
Jun 19, 2020 30.09 30.09 30.05 30.06 1,091,613 +0.00(+0.00%)
Jun 18, 2020 30.03 30.07 30.03 30.06 1,224,807 -0.01(-0.03%)
Jun 17, 2020 30.13 30.13 30.03 30.07 1,462,033 -0.02(-0.06%)
Jun 16, 2020 30.09 30.15 30.05 30.09 3,592,843 +0.02(+0.06%)
Jun 15, 2020 29.96 30.11 29.93 30.07 3,584,811 +0.12(+0.42%)
Jun 12, 2020 29.93 29.99 29.92 29.95 3,966,094 +0.02(+0.06%)
Jun 11, 2020 30.03 30.05 29.93 29.93 1,385,409 -0.11(-0.35%)
Jun 10, 2020 29.99 30.05 29.99 30.03 1,460,300 +0.05(+0.16%)
Jun 09, 2020 30.02 30.02 29.99 29.99 2,560,213 +0.00(+0.00%)
Jun 08, 2020 30.02 30.03 29.99 29.99 1,687,400 +0.00(+0.00%)
Jun 05, 2020 30.01 30.02 29.98 29.99 3,039,665 +0.03(+0.10%)
Jun 04, 2020 30.00 30.01 29.91 29.96 2,161,018 +0.00(+0.00%)
Jun 03, 2020 29.98 30.01 29.96 29.96 1,672,962 +0.00(+0.00%)
Jun 02, 2020 29.99 29.99 29.96 29.96 1,861,793 +0.00(+0.00%)
Jun 01, 2020 29.95 29.96 29.91 29.96 1,989,993 +0.05(+0.17%)
May 29, 2020 29.90 29.91 29.89 29.90 2,051,157 +0.03(+0.10%)
May 28, 2020 29.90 29.90 29.86 29.88 1,910,868 +0.00(+0.00%)
May 27, 2020 29.87 29.88 29.82 29.88 1,661,549 +0.04(+0.13%)
May 26, 2020 29.87 29.87 29.82 29.84 1,766,871 +0.01(+0.03%)
May 22, 2020 29.86 29.86 29.82 29.83 1,699,038 +0.00(+0.00%)
May 21, 2020 29.84 29.85 29.80 29.83 2,719,526 +0.02(+0.06%)
May 20, 2020 29.81 29.83 29.77 29.81 1,877,148 +0.03(+0.10%)
May 19, 2020 29.71 29.78 29.71 29.78 1,592,461 +0.04(+0.13%)
May 18, 2020 29.71 29.75 29.70 29.74 1,576,571 +0.06(+0.19%)
May 15, 2020 29.67 29.72 29.67 29.68 1,883,392 +0.00(+0.00%)
May 14, 2020 29.68 29.69 29.64 29.68 1,811,769 +0.02(+0.06%)
May 13, 2020 29.67 29.68 29.65 29.67 2,996,779 +0.03(+0.10%)
May 12, 2020 29.66 29.68 29.61 29.64 3,175,394 +0.04(+0.13%)
May 11, 2020 29.64 29.66 29.59 29.60 1,240,135 -0.03(-0.10%)
May 08, 2020 29.65 29.65 29.58 29.63 813,994 +0.02(+0.06%)
May 07, 2020 29.65 29.65 29.58 29.61 972,762 +0.00(+0.00%)
May 06, 2020 29.60 29.65 29.60 29.61 1,285,235 -0.03(-0.10%)
May 05, 2020 29.63 29.64 29.58 29.64 1,432,892 +0.04(+0.13%)
May 04, 2020 29.60 29.63 29.58 29.60 1,196,259 +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.