High Yield Bond ETF SPDR (NY: JNK )

108.48 USD -0.24 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 37.14 37.18 37.11 37.14 6,200,445 +0.01(+0.03%)
Apr 27, 2017 37.09 37.15 37.07 37.13 6,188,254 +0.05(+0.13%)
Apr 26, 2017 37.09 37.16 37.08 37.08 3,819,875 -0.04(-0.11%)
Apr 25, 2017 37.08 37.13 37.07 37.12 7,036,033 +0.08(+0.22%)
Apr 24, 2017 36.98 37.06 36.98 37.04 3,809,223 +0.17(+0.46%)
Apr 21, 2017 36.87 36.93 36.84 36.87 6,639,138 -0.03(-0.08%)
Apr 20, 2017 36.83 36.91 36.83 36.90 8,830,710 +0.11(+0.30%)
Apr 19, 2017 36.82 36.91 36.77 36.79 8,051,082 -0.02(-0.05%)
Apr 18, 2017 36.81 36.83 36.73 36.81 5,794,554 -0.01(-0.03%)
Apr 17, 2017 36.73 36.83 36.73 36.82 5,509,969 +0.12(+0.33%)
Apr 13, 2017 36.79 36.83 36.69 36.70 10,765,288 -0.09(-0.24%)
Apr 12, 2017 36.79 36.85 36.75 36.79 4,651,322 +0.03(+0.08%)
Apr 11, 2017 36.81 36.84 36.73 36.76 12,518,921 -0.07(-0.19%)
Apr 10, 2017 36.82 36.87 36.77 36.83 11,072,213 +0.07(+0.19%)
Apr 07, 2017 36.79 36.86 36.76 36.76 9,323,385 +0.00(+0.00%)
Apr 06, 2017 36.77 36.83 36.72 36.76 7,223,510 +0.05(+0.14%)
Apr 05, 2017 36.82 36.91 36.71 36.71 13,176,123 -0.05(-0.14%)
Apr 04, 2017 36.76 36.80 36.71 36.76 10,096,053 +0.01(+0.03%)
Apr 03, 2017 36.76 36.80 36.70 36.75 11,314,293 -0.18(-0.49%)
Mar 31, 2017 36.94 37.00 36.91 36.93 9,842,499 -0.03(-0.08%)
Mar 30, 2017 36.85 36.97 36.80 36.96 22,494,658 +0.19(+0.52%)
Mar 29, 2017 36.74 36.85 36.71 36.77 17,814,161 +0.04(+0.11%)
Mar 28, 2017 36.52 36.74 36.50 36.73 18,694,803 +0.26(+0.71%)
Mar 27, 2017 36.42 36.52 36.37 36.47 5,772,381 -0.07(-0.19%)
Mar 24, 2017 36.46 36.55 36.43 36.54 9,049,131 +0.16(+0.44%)
Mar 23, 2017 36.41 36.51 36.36 36.38 11,122,869 -0.05(-0.14%)
Mar 22, 2017 36.30 36.44 36.19 36.43 11,740,879 +0.13(+0.36%)
Mar 21, 2017 36.65 36.67 36.29 36.30 19,090,555 -0.29(-0.80%)
Mar 20, 2017 36.62 36.65 36.56 36.59 7,692,044 -0.04(-0.10%)
Mar 17, 2017 36.69 36.70 36.63 36.63 12,820,114 -0.01(-0.03%)
Mar 16, 2017 36.82 36.84 36.62 36.64 18,899,369 -0.11(-0.30%)
Mar 15, 2017 36.36 36.75 36.33 36.75 24,455,878 +0.50(+1.38%)
Mar 14, 2017 36.23 36.30 36.20 36.25 24,608,337 -0.14(-0.38%)
Mar 13, 2017 36.37 36.40 36.27 36.39 15,973,871 +0.06(+0.17%)
Mar 10, 2017 36.53 36.53 36.25 36.33 29,088,801 +0.00(+0.00%)
Mar 09, 2017 36.39 36.46 36.26 36.33 28,984,403 -0.11(-0.30%)
Mar 08, 2017 36.62 36.66 36.44 36.44 17,949,702 -0.27(-0.74%)
Mar 07, 2017 36.83 36.87 36.69 36.71 12,139,665 -0.22(-0.60%)
Mar 06, 2017 37.00 37.03 36.91 36.93 8,515,771 -0.16(-0.43%)
Mar 03, 2017 37.07 37.12 36.99 37.09 8,110,076 +0.00(+0.00%)
Mar 02, 2017 37.15 37.18 37.07 37.09 6,051,368 -0.09(-0.24%)
Mar 01, 2017 37.16 37.20 37.14 37.18 7,417,970 -0.04(-0.11%)
Feb 28, 2017 37.22 37.22 37.17 37.22 8,519,670 +0.01(+0.03%)
Feb 27, 2017 37.19 37.21 37.15 37.21 10,441,352 +0.06(+0.16%)
Feb 24, 2017 37.10 37.19 37.10 37.15 6,200,549 +0.00(+0.00%)
Feb 23, 2017 37.19 37.19 37.11 37.15 6,618,601 +0.04(+0.11%)
Feb 22, 2017 37.09 37.12 37.03 37.11 8,391,550 +0.01(+0.03%)
Feb 21, 2017 37.01 37.11 36.99 37.10 5,275,996 +0.14(+0.38%)
Feb 17, 2017 36.96 36.96 36.96 0 +0.02(+0.05%)
Feb 16, 2017 36.97 36.99 36.87 36.94 7,242,504 -0.04(-0.11%)
Feb 15, 2017 36.96 37.00 36.92 36.98 4,278,465 -0.01(-0.03%)
Feb 14, 2017 36.96 37.00 36.87 36.99 7,934,496 +0.05(+0.14%)
Feb 13, 2017 36.94 36.98 36.91 36.94 7,827,161 +0.04(+0.11%)
Feb 10, 2017 36.90 36.90 36.84 36.90 5,816,472 +0.03(+0.08%)
Feb 09, 2017 36.79 36.90 36.82 36.87 6,741,447 +0.08(+0.22%)
Feb 08, 2017 36.83 36.73 36.79 8,180,852 -0.01(-0.03%)
Feb 07, 2017 36.86 36.87 36.79 36.80 6,166,226 -0.02(-0.05%)
Feb 06, 2017 36.90 36.91 36.82 36.82 8,301,075 -0.06(-0.16%)
Feb 03, 2017 36.88 36.91 36.84 36.88 9,079,911 +0.08(+0.22%)
Feb 02, 2017 36.81 36.83 36.76 36.80 14,340,886 -0.02(-0.05%)
Feb 01, 2017 36.85 36.85 36.71 36.82 10,958,341 -0.09(-0.24%)
Jan 31, 2017 36.92 36.93 36.84 36.91 10,544,366 -0.01(-0.03%)
Jan 30, 2017 36.96 36.98 36.87 36.92 8,970,612 -0.08(-0.22%)
Jan 27, 2017 36.97 37.01 36.92 37.00 8,625,327 +0.03(+0.08%)
Jan 26, 2017 36.94 36.97 36.89 36.97 12,132,162 +0.02(+0.05%)
Jan 25, 2017 36.90 36.96 36.85 36.95 11,088,286 +0.11(+0.30%)
Jan 24, 2017 36.76 36.85 36.73 36.84 6,854,093 +0.08(+0.22%)
Jan 23, 2017 36.75 36.79 36.70 36.76 6,789,143 +0.01(+0.03%)
Jan 20, 2017 36.71 36.75 36.66 36.75 12,893,383 +0.07(+0.19%)
Jan 19, 2017 36.79 36.79 36.64 36.68 8,849,148 -0.10(-0.27%)
Jan 18, 2017 36.73 36.79 36.72 36.78 6,186,533 +0.02(+0.05%)
Jan 17, 2017 36.78 36.78 36.72 36.76 8,171,677 -0.02(-0.05%)
Jan 13, 2017 36.78 36.78 36.78 0 +0.01(+0.03%)
Jan 12, 2017 36.75 36.78 36.71 36.77 7,910,498 +0.01(+0.03%)
Jan 11, 2017 36.75 36.80 36.72 36.76 8,065,911 -0.01(-0.03%)
Jan 10, 2017 36.78 36.86 36.76 36.77 5,646,536 +0.02(+0.05%)
Jan 09, 2017 36.76 36.78 36.68 36.75 12,637,219 +0.01(+0.03%)
Jan 06, 2017 36.72 36.77 36.65 36.74 10,417,203 +0.01(+0.03%)
Jan 05, 2017 36.76 36.82 36.71 36.73 18,655,604 -0.06(-0.16%)
Jan 04, 2017 36.69 36.82 36.64 36.79 13,791,247 +0.16(+0.44%)
Jan 03, 2017 36.58 36.65 36.51 36.63 16,184,191 +0.18(+0.49%)
Dec 30, 2016 36.45 36.45 36.45 0 +0.05(+0.14%)
Dec 29, 2016 36.40 36.43 36.34 36.40 4,807,229 +0.05(+0.14%)
Dec 28, 2016 36.45 36.48 36.35 36.35 8,449,073 -0.22(-0.60%)
Dec 27, 2016 36.63 36.69 36.56 36.57 5,099,515 -0.09(-0.25%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.09(+0.25%)
Dec 22, 2016 36.50 36.57 36.46 36.57 13,182,871 +0.05(+0.14%)
Dec 21, 2016 36.42 36.53 36.41 36.52 12,509,425 +0.08(+0.22%)
Dec 20, 2016 36.47 36.49 36.36 36.44 10,831,030 +0.02(+0.05%)
Dec 19, 2016 36.34 36.44 36.31 36.42 4,789,883 +0.13(+0.36%)
Dec 16, 2016 36.37 36.38 36.26 36.29 9,248,605 +0.03(+0.08%)
Dec 15, 2016 36.16 36.32 36.14 36.26 8,806,689 +0.04(+0.11%)
Dec 14, 2016 36.50 36.61 36.17 36.22 11,065,748 -0.31(-0.85%)
Dec 13, 2016 36.54 36.62 36.49 36.53 7,257,694 +0.11(+0.30%)
Dec 12, 2016 36.54 36.56 36.40 36.42 11,384,624 -0.04(-0.11%)
Dec 09, 2016 36.46 36.51 36.42 36.46 5,619,415 +0.00(+0.00%)
Dec 08, 2016 36.42 36.47 36.31 36.46 9,729,980 -0.03(-0.08%)
Dec 07, 2016 36.28 36.49 36.27 36.49 28,019,029 +0.23(+0.63%)
Dec 06, 2016 36.15 36.26 36.13 36.26 10,928,658 +0.14(+0.39%)
Dec 05, 2016 36.01 36.12 36.00 36.12 9,230,497 +0.11(+0.31%)
Dec 02, 2016 35.82 36.01 35.81 36.01 13,182,101 +0.21(+0.59%)
Dec 01, 2016 35.99 35.99 35.77 35.80 16,716,396 -0.32(-0.89%)
Nov 30, 2016 36.12 36.17 36.00 36.12 10,557,795 +0.07(+0.19%)
Nov 29, 2016 36.00 36.11 35.98 36.05 8,012,946 -0.07(-0.19%)
Nov 28, 2016 36.16 36.22 36.02 36.12 23,261,643 +0.03(+0.08%)
Nov 25, 2016 36.06 36.12 36.05 36.09 2,220,828 +0.06(+0.17%)
Nov 23, 2016 36.03 36.03 36.03 0 -0.16(-0.44%)
Nov 22, 2016 35.93 36.22 35.93 36.19 17,930,210 +0.27(+0.75%)
Nov 21, 2016 35.72 35.92 35.72 35.92 9,807,228 +0.30(+0.84%)
Nov 18, 2016 35.68 35.78 35.60 35.62 14,390,105 -0.02(-0.06%)
Nov 17, 2016 35.71 35.80 35.64 35.64 10,920,190 -0.08(-0.22%)
Nov 16, 2016 35.69 35.77 35.67 35.72 12,971,992 -0.14(-0.39%)
Nov 15, 2016 35.60 35.90 35.59 35.86 17,481,114 +0.47(+1.33%)
Nov 14, 2016 35.06 35.45 35.05 35.39 23,581,151 +0.26(+0.74%)
Nov 11, 2016 35.37 35.48 35.05 35.13 15,247,706 -0.35(-0.99%)
Nov 10, 2016 35.89 35.92 35.48 35.48 25,385,293 -0.51(-1.42%)
Nov 09, 2016 35.99 36.34 35.96 35.99 24,460,936 -0.24(-0.66%)
Nov 08, 2016 36.15 36.26 36.12 36.23 18,717,698 -0.06(-0.17%)
Nov 07, 2016 36.09 36.30 36.08 36.29 15,131,121 +0.47(+1.31%)
Nov 04, 2016 35.82 35.89 35.76 35.82 13,494,150 +0.06(+0.17%)
Nov 03, 2016 35.80 35.89 35.74 35.76 10,566,339 +0.01(+0.03%)
Nov 02, 2016 35.92 35.92 35.70 35.75 26,744,251 -0.21(-0.58%)
Nov 01, 2016 36.11 36.11 35.82 35.96 14,709,125 -0.30(-0.83%)
Oct 31, 2016 36.37 36.40 36.21 36.26 30,648,414 -0.11(-0.30%)
Oct 28, 2016 36.51 36.53 36.34 36.37 16,307,132 -0.16(-0.44%)
Oct 27, 2016 36.75 36.75 36.50 36.53 14,109,679 -0.15(-0.41%)
Oct 26, 2016 36.74 36.84 36.68 36.68 7,887,668 -0.17(-0.46%)
Oct 25, 2016 36.84 36.88 36.79 36.85 8,703,166 -0.02(-0.05%)
Oct 24, 2016 36.91 36.91 36.81 36.87 3,915,885 +0.03(+0.08%)
Oct 21, 2016 36.78 36.86 36.75 36.84 8,810,868 +0.04(+0.11%)
Oct 20, 2016 36.81 36.86 36.76 36.80 8,789,034 -0.01(-0.03%)
Oct 19, 2016 36.73 36.84 36.72 36.81 5,147,824 +0.12(+0.33%)
Oct 18, 2016 36.68 36.73 36.60 36.69 6,607,349 +0.12(+0.33%)
Oct 17, 2016 36.63 36.66 36.52 36.57 9,570,784 -0.01(-0.03%)
Oct 14, 2016 36.59 36.66 36.55 36.58 6,740,391 +0.05(+0.14%)
Oct 13, 2016 36.46 36.57 36.40 36.53 15,478,932 -0.05(-0.14%)
Oct 12, 2016 36.62 36.67 36.53 36.58 6,929,551 -0.03(-0.08%)
Oct 11, 2016 36.78 36.78 36.54 36.61 12,513,215 -0.21(-0.57%)
Oct 10, 2016 36.66 36.85 36.66 36.82 3,728,108 +0.14(+0.38%)
Oct 07, 2016 36.62 36.71 36.51 36.68 8,919,505 +0.08(+0.22%)
Oct 06, 2016 36.61 36.62 36.51 36.60 7,750,611 +0.00(+0.00%)
Oct 05, 2016 36.58 36.61 36.51 36.60 10,254,807 +0.10(+0.27%)
Oct 04, 2016 36.56 36.60 36.44 36.50 11,283,508 -0.04(-0.11%)
Oct 03, 2016 36.48 36.56 36.44 36.54 14,622,015 -0.18(-0.49%)
Sep 30, 2016 36.62 36.74 36.61 36.72 10,616,939 +0.16(+0.44%)
Sep 29, 2016 36.73 36.73 36.47 36.56 14,040,893 -0.17(-0.46%)
Sep 28, 2016 36.53 36.74 36.43 36.73 12,382,863 +0.24(+0.66%)
Sep 27, 2016 36.36 36.49 36.28 36.49 7,170,490 +0.14(+0.39%)
Sep 26, 2016 36.42 36.51 36.34 36.35 6,918,427 -0.16(-0.44%)
Sep 23, 2016 36.58 36.63 36.50 36.51 18,093,398 -0.08(-0.22%)
Sep 22, 2016 36.60 36.67 36.48 36.59 12,251,539 +0.14(+0.38%)
Sep 21, 2016 36.20 36.48 36.15 36.45 16,858,063 +0.29(+0.80%)
Sep 20, 2016 36.25 36.28 36.10 36.16 10,154,907 -0.02(-0.06%)
Sep 19, 2016 36.15 36.25 36.13 36.18 9,413,955 +0.04(+0.11%)
Sep 16, 2016 36.15 36.17 36.06 36.14 8,728,628 -0.03(-0.08%)
Sep 15, 2016 36.00 36.22 36.00 36.17 10,332,006 +0.19(+0.53%)
Sep 14, 2016 36.05 36.16 35.95 35.98 18,240,103 -0.03(-0.08%)
Sep 13, 2016 36.22 36.24 35.97 36.01 19,551,655 -0.26(-0.72%)
Sep 12, 2016 36.10 36.36 36.05 36.27 16,414,162 +0.12(+0.33%)
Sep 09, 2016 36.41 36.41 36.14 36.15 11,736,744 -0.38(-1.04%)
Sep 08, 2016 36.60 36.60 36.49 36.53 6,452,500 -0.08(-0.22%)
Sep 07, 2016 36.69 36.69 36.55 36.61 5,053,347 -0.07(-0.19%)
Sep 06, 2016 36.64 36.70 36.59 36.68 9,199,485 +0.04(+0.11%)
Sep 02, 2016 36.52 36.64 36.64 36.64 9,626,800 +0.20(+0.55%)
Sep 01, 2016 36.43 36.46 36.29 36.44 9,311,097 -0.10(-0.27%)
Aug 31, 2016 36.70 36.72 36.52 36.54 18,963,853 -0.18(-0.49%)
Aug 30, 2016 36.75 36.76 36.64 36.72 4,718,111 -0.01(-0.03%)
Aug 29, 2016 36.61 36.76 36.60 36.73 7,695,064 +0.19(+0.52%)
Aug 26, 2016 36.58 36.70 36.48 36.54 4,877,430 +0.01(+0.03%)
Aug 25, 2016 36.56 36.61 36.51 36.53 5,578,595 +0.02(+0.05%)
Aug 24, 2016 36.62 36.63 36.49 36.51 4,199,004 -0.11(-0.30%)
Aug 23, 2016 36.58 36.65 36.53 36.62 5,095,295 +0.16(+0.44%)
Aug 22, 2016 36.48 36.54 36.45 36.46 4,410,791 -0.08(-0.22%)
Aug 19, 2016 36.58 36.62 36.52 36.54 4,674,380 -0.10(-0.27%)
Aug 18, 2016 36.50 36.66 36.50 36.64 5,012,264 +0.14(+0.38%)
Aug 17, 2016 36.48 36.53 36.41 36.50 4,862,951 +0.06(+0.16%)
Aug 16, 2016 36.54 36.54 36.43 36.44 11,866,144 -0.11(-0.30%)
Aug 15, 2016 36.48 36.56 36.45 36.55 5,257,350 +0.10(+0.27%)
Aug 12, 2016 36.34 36.45 36.33 36.45 5,440,983 +0.04(+0.11%)
Aug 11, 2016 36.34 36.43 36.33 36.41 5,903,882 +0.06(+0.17%)
Aug 10, 2016 36.39 36.40 36.30 36.35 5,910,036 -0.01(-0.03%)
Aug 09, 2016 36.30 36.38 36.26 36.36 8,188,631 +0.12(+0.33%)
Aug 08, 2016 36.15 36.26 36.10 36.24 14,830,930 +0.20(+0.55%)
Aug 05, 2016 36.06 36.18 36.04 36.04 11,034,395 +0.07(+0.19%)
Aug 04, 2016 35.73 36.00 35.81 35.97 11,033,431 +0.24(+0.67%)
Aug 03, 2016 35.63 35.77 35.62 35.73 17,649,869 +0.12(+0.34%)
Aug 02, 2016 35.71 35.73 35.59 35.61 25,805,317 -0.04(-0.11%)
Aug 01, 2016 35.83 35.83 35.64 35.65 10,590,137 -0.41(-1.14%)
Jul 29, 2016 35.98 36.07 35.90 36.06 12,187,275 +0.07(+0.19%)
Jul 28, 2016 36.07 36.10 35.98 35.99 7,355,310 -0.17(-0.47%)
Jul 27, 2016 36.13 36.18 36.02 36.16 11,506,149 +0.10(+0.28%)
Jul 26, 2016 36.18 36.19 36.04 36.06 10,185,886 -0.10(-0.28%)
Jul 25, 2016 36.34 36.34 36.15 36.16 5,847,763 -0.20(-0.55%)
Jul 22, 2016 36.25 36.39 36.19 36.36 5,019,448 +0.13(+0.36%)
Jul 21, 2016 36.24 36.32 36.19 36.23 5,341,708 -0.01(-0.03%)
Jul 20, 2016 36.23 36.29 36.13 36.24 7,512,157 +0.09(+0.25%)
Jul 19, 2016 36.21 36.26 36.10 36.15 12,356,072 -0.11(-0.30%)
Jul 18, 2016 36.17 36.28 36.14 36.26 5,659,565 +0.15(+0.42%)
Jul 15, 2016 36.25 36.25 36.10 36.11 6,493,326 -0.06(-0.17%)
Jul 14, 2016 36.22 36.25 36.12 36.17 11,382,854 +0.03(+0.08%)
Jul 13, 2016 36.22 36.26 36.05 36.14 14,195,968 -0.09(-0.25%)
Jul 12, 2016 36.30 36.40 36.23 36.23 16,375,297 +0.09(+0.25%)
Jul 11, 2016 36.12 36.22 36.11 36.14 15,981,299 +0.07(+0.19%)
Jul 08, 2016 35.75 36.09 35.59 36.07 28,121,113 +0.48(+1.35%)
Jul 07, 2016 35.53 35.67 35.46 35.59 16,148,050 +0.06(+0.17%)
Jul 06, 2016 35.27 35.55 35.23 35.53 15,182,240 +0.17(+0.48%)
Jul 05, 2016 35.48 35.48 35.26 35.36 10,048,661 -0.17(-0.48%)
Jul 01, 2016 35.48 35.53 35.53 35.53 11,158,300 -0.16(-0.45%)
Jun 30, 2016 35.42 35.71 35.35 35.69 22,150,522 +0.30(+0.85%)
Jun 29, 2016 35.21 35.44 35.17 35.39 19,837,716 +0.43(+1.23%)
Jun 28, 2016 34.88 34.97 34.79 34.96 21,879,866 +0.47(+1.36%)
Jun 27, 2016 34.95 34.98 34.47 34.49 39,340,199 -0.61(-1.74%)
Jun 24, 2016 34.87 35.34 34.87 35.10 19,867,585 -0.53(-1.49%)
Jun 23, 2016 35.46 35.65 35.46 35.63 7,729,621 +0.26(+0.74%)
Jun 22, 2016 35.32 35.42 35.32 35.37 21,429,339 -0.03(-0.08%)
Jun 21, 2016 35.31 35.40 35.23 35.40 14,176,718 +0.20(+0.57%)
Jun 20, 2016 35.28 35.34 35.18 35.20 9,836,290 +0.25(+0.72%)
Jun 17, 2016 34.94 35.02 34.90 34.95 13,859,795 +0.04(+0.11%)
Jun 16, 2016 34.83 34.95 34.67 34.91 23,329,895 -0.01(-0.03%)
Jun 15, 2016 35.03 35.11 34.89 34.92 17,465,997 -0.04(-0.11%)
Jun 14, 2016 35.02 35.05 34.85 34.96 17,947,109 -0.12(-0.34%)
Jun 13, 2016 35.22 35.28 35.06 35.08 8,651,172 -0.20(-0.57%)
Jun 10, 2016 35.34 35.40 35.21 35.28 9,927,401 -0.19(-0.54%)
Jun 09, 2016 35.55 35.57 35.45 35.47 9,151,135 -0.16(-0.45%)
Jun 08, 2016 35.50 35.65 35.50 35.63 8,111,976 +0.16(+0.45%)
Jun 07, 2016 35.34 35.50 35.32 35.47 11,509,248 +0.17(+0.48%)
Jun 06, 2016 35.23 35.31 35.19 35.30 10,750,202 +0.17(+0.48%)
Jun 03, 2016 35.14 35.18 35.04 35.13 9,382,327 +0.06(+0.17%)
Jun 02, 2016 35.03 35.08 34.95 35.07 7,060,557 +0.01(+0.03%)
Jun 01, 2016 34.98 35.07 34.93 35.06 15,068,428 -0.17(-0.48%)
May 31, 2016 35.30 35.34 35.22 35.23 5,428,902 -0.04(-0.11%)
May 27, 2016 35.20 35.27 35.27 35.27 6,017,200 +0.04(+0.11%)
May 26, 2016 35.38 35.39 35.21 35.23 5,791,769 -0.07(-0.20%)
May 25, 2016 35.31 35.35 35.27 35.30 7,958,189 +0.08(+0.23%)
May 24, 2016 35.12 35.27 35.08 35.22 10,650,995 +0.21(+0.60%)
May 23, 2016 34.98 35.05 34.94 35.01 6,173,798 +0.02(+0.06%)
May 20, 2016 34.87 35.02 34.87 34.99 11,935,065 +0.12(+0.34%)
May 19, 2016 34.83 34.90 34.74 34.87 11,835,585 -0.08(-0.23%)
May 18, 2016 34.97 35.09 34.87 34.95 11,947,061 -0.03(-0.09%)
May 17, 2016 35.06 35.06 34.93 34.98 9,838,621 -0.03(-0.09%)
May 16, 2016 34.89 35.02 34.83 35.01 8,237,982 +0.21(+0.60%)
May 13, 2016 34.95 34.99 34.76 34.80 10,418,654 -0.14(-0.40%)
May 12, 2016 35.05 35.05 34.90 34.94 7,401,559 +0.00(+0.00%)
May 11, 2016 34.98 35.09 34.90 34.94 11,564,391 -0.01(-0.03%)
May 10, 2016 34.71 34.98 34.71 34.95 10,834,112 +0.27(+0.78%)
May 09, 2016 34.70 34.75 34.64 34.68 8,399,479 -0.02(-0.06%)
May 06, 2016 34.58 34.81 34.56 34.70 11,816,242 -0.01(-0.03%)
May 05, 2016 34.83 34.83 34.68 34.71 13,142,633 +0.01(+0.03%)
May 04, 2016 34.80 34.84 34.67 34.70 16,132,935 -0.18(-0.52%)
May 03, 2016 35.08 35.08 34.84 34.88 10,191,631 -0.27(-0.77%)
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.