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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.89 27.91 27.88 27.90 2,198,441 +0.03(+0.10%)
May 28, 2020 27.89 27.89 27.86 27.87 2,048,079 +0.00(+0.00%)
May 27, 2020 27.87 27.87 27.82 27.87 1,780,857 +0.04(+0.13%)
May 26, 2020 27.87 27.87 27.82 27.84 1,893,742 +0.01(+0.03%)
May 22, 2020 27.86 27.86 27.82 27.83 1,821,038 +0.00(+0.00%)
May 21, 2020 27.84 27.85 27.80 27.83 2,914,802 +0.02(+0.06%)
May 20, 2020 27.81 27.83 27.78 27.81 2,011,938 +0.03(+0.10%)
May 19, 2020 27.72 27.79 27.72 27.79 1,706,808 +0.04(+0.13%)
May 18, 2020 27.72 27.76 27.71 27.75 1,689,778 +0.05(+0.19%)
May 15, 2020 27.68 27.73 27.68 27.70 2,018,629 +0.00(+0.00%)
May 14, 2020 27.70 27.70 27.65 27.70 1,941,864 +0.02(+0.06%)
May 13, 2020 27.68 27.70 27.66 27.68 3,211,963 +0.03(+0.10%)
May 12, 2020 27.67 27.70 27.62 27.65 3,403,404 +0.04(+0.13%)
May 11, 2020 27.65 27.67 27.61 27.62 1,329,183 -0.03(-0.10%)
May 08, 2020 27.66 27.66 27.60 27.64 872,443 +0.02(+0.06%)
May 07, 2020 27.66 27.66 27.60 27.62 1,042,612 +0.00(+0.00%)
May 06, 2020 27.62 27.66 27.62 27.62 1,377,522 -0.03(-0.10%)
May 05, 2020 27.64 27.65 27.60 27.65 1,535,782 +0.04(+0.13%)
May 04, 2020 27.62 27.64 27.59 27.62 1,282,157 +0.02(+0.06%)
May 01, 2020 27.62 27.62 27.56 27.60 2,270,455 -0.01(-0.04%)
Apr 30, 2020 27.55 27.63 27.55 27.61 1,003,348 +0.03(+0.10%)
Apr 29, 2020 27.59 27.61 27.55 27.58 1,557,841 +0.05(+0.19%)
Apr 28, 2020 27.54 27.56 27.51 27.53 785,037 +0.01(+0.03%)
Apr 27, 2020 27.55 27.57 27.50 27.52 1,316,417 +0.02(+0.07%)
Apr 24, 2020 27.52 27.55 27.50 27.50 2,400,197 -0.03(-0.10%)
Apr 23, 2020 27.54 27.55 27.50 27.53 1,486,691 +0.00(+0.00%)
Apr 22, 2020 27.52 27.55 27.47 27.53 846,897 +0.06(+0.23%)
Apr 21, 2020 27.45 27.54 27.45 27.47 2,161,706 -0.04(-0.13%)
Apr 20, 2020 27.57 27.58 27.48 27.50 1,554,478 -0.07(-0.26%)
Apr 17, 2020 27.64 27.64 27.55 27.57 2,906,586 +0.01(+0.03%)
Apr 16, 2020 27.67 27.67 27.56 27.56 4,950,796 -0.05(-0.19%)
Apr 15, 2020 27.56 27.64 27.56 27.62 2,354,375 +0.04(+0.16%)
Apr 14, 2020 27.48 27.71 27.48 27.57 5,142,407 -0.04(-0.13%)
Apr 13, 2020 27.62 27.65 27.53 27.61 3,773,586 +0.07(+0.26%)
Apr 09, 2020 27.42 27.65 27.27 27.54 11,347,497 +0.18(+0.65%)
Apr 08, 2020 27.29 27.38 27.21 27.36 11,021,495 +0.13(+0.49%)
Apr 07, 2020 27.15 27.25 27.08 27.22 8,160,160 +0.16(+0.59%)
Apr 06, 2020 26.89 27.08 26.89 27.06 1,361,024 +0.18(+0.66%)
Apr 03, 2020 26.85 26.97 26.85 26.88 1,954,641 +0.03(+0.10%)
Apr 02, 2020 26.89 27.03 26.86 26.86 715,682 -0.06(-0.23%)
Apr 01, 2020 26.39 26.95 26.39 26.92 1,030,738 -0.03(-0.10%)
Mar 31, 2020 27.17 27.17 26.91 26.95 3,202,437 +0.00(+0.00%)
Mar 30, 2020 26.72 26.98 26.72 26.95 2,105,607 +0.16(+0.60%)
Mar 27, 2020 26.39 26.80 26.39 26.79 6,139,021 +0.12(+0.43%)
Mar 26, 2020 26.57 26.81 26.57 26.67 6,136,438 +0.12(+0.47%)
Mar 25, 2020 26.24 26.65 26.24 26.55 4,746,511 +0.58(+2.23%)
Mar 24, 2020 26.01 26.41 25.97 25.97 3,029,885 +0.03(+0.10%)
Mar 23, 2020 25.22 26.35 25.22 25.94 4,211,147 +0.97(+3.89%)
Mar 20, 2020 24.37 25.34 24.37 24.97 2,511,468 +0.49(+2.00%)
Mar 19, 2020 25.07 25.33 23.87 24.48 5,511,960 -0.94(-3.71%)
Mar 18, 2020 25.51 25.92 24.95 25.42 5,149,303 -0.43(-1.65%)
Mar 17, 2020 26.08 26.58 25.78 25.85 7,073,907 -0.18(-0.68%)
Mar 16, 2020 26.28 26.41 25.62 26.03 3,385,788 -0.74(-2.76%)
Mar 13, 2020 26.87 26.90 26.74 26.77 2,698,605 +0.45(+1.73%)
Mar 12, 2020 27.18 27.20 25.97 26.31 9,892,556 -0.97(-3.56%)
Mar 11, 2020 27.41 27.49 27.24 27.29 3,109,815 -0.19(-0.68%)
Mar 10, 2020 27.53 27.64 27.47 27.47 1,799,212 -0.09(-0.32%)
Mar 09, 2020 27.64 27.69 27.52 27.56 14,614,457 -0.16(-0.58%)
Mar 06, 2020 27.80 27.80 27.69 27.72 2,822,090 -0.02(-0.06%)
Mar 05, 2020 27.77 27.78 27.73 27.74 2,368,733 +0.01(+0.03%)
Mar 04, 2020 27.74 27.77 27.71 27.73 1,554,195 +0.02(+0.06%)
Mar 03, 2020 27.65 27.74 27.63 27.71 2,532,805 +0.08(+0.29%)
Mar 02, 2020 27.67 27.69 27.62 27.63 2,697,584 +0.00(+0.01%)
Feb 28, 2020 27.62 27.66 27.60 27.63 6,321,326 +0.04(+0.16%)
Feb 27, 2020 27.58 27.62 27.58 27.58 4,342,040 +0.00(+0.00%)
Feb 26, 2020 27.57 27.59 27.57 27.58 1,855,976 +0.01(+0.03%)
Feb 25, 2020 27.57 27.60 27.56 27.58 4,620,193 +0.03(+0.10%)
Feb 24, 2020 27.56 27.58 27.55 27.55 1,141,551 +0.02(+0.06%)
Feb 21, 2020 27.53 27.56 27.52 27.53 1,133,010 +0.02(+0.06%)
Feb 20, 2020 27.50 27.53 27.50 27.51 999,248 +0.00(+0.00%)
Feb 19, 2020 27.50 27.51 27.50 27.51 1,273,939 +0.00(+0.00%)
Feb 18, 2020 27.53 27.53 27.50 27.51 984,577 +0.02(+0.06%)
Feb 14, 2020 27.50 27.50 27.50 27.50 728,155 +0.00(+0.00%)
Feb 13, 2020 27.49 27.50 27.49 27.50 928,572 +0.00(+0.00%)
Feb 12, 2020 27.50 27.50 27.48 27.50 967,284 +0.01(+0.03%)
Feb 11, 2020 27.51 27.51 27.49 27.49 1,078,500 -0.02(-0.06%)
Feb 10, 2020 27.52 27.52 27.50 27.50 720,640 +0.01(+0.03%)
Feb 07, 2020 27.50 27.50 27.47 27.50 3,515,235 +0.02(+0.06%)
Feb 06, 2020 27.48 27.48 27.47 27.48 914,323 +0.00(+0.00%)
Feb 05, 2020 27.46 27.49 27.46 27.48 1,106,371 +0.00(+0.00%)
Feb 04, 2020 27.48 27.50 27.47 27.48 996,678 -0.02(-0.06%)
Feb 03, 2020 27.50 27.50 27.48 27.50 816,153 -0.02(-0.08%)
Jan 31, 2020 27.48 27.52 27.47 27.52 896,971 +0.05(+0.19%)
Jan 30, 2020 27.47 27.48 27.46 27.46 835,991 +0.00(+0.00%)
Jan 29, 2020 27.45 27.47 27.44 27.46 2,817,365 +0.03(+0.10%)
Jan 28, 2020 27.45 27.46 27.44 27.44 2,915,762 +0.01(+0.03%)
Jan 27, 2020 27.46 27.46 27.43 27.43 1,964,015 -0.01(-0.03%)
Jan 24, 2020 27.44 27.44 27.42 27.44 3,543,019 +0.00(+0.00%)
Jan 23, 2020 27.43 27.48 27.42 27.44 6,769,092 +0.02(+0.06%)
Jan 22, 2020 27.42 27.42 27.41 27.42 2,356,999 +0.00(+0.00%)
Jan 21, 2020 27.38 27.42 27.38 27.42 3,945,503 +0.04(+0.16%)
Jan 17, 2020 27.39 27.39 27.38 27.38 1,171,574 -0.02(-0.06%)
Jan 16, 2020 27.38 27.39 27.37 27.39 2,785,216 +0.03(+0.10%)
Jan 15, 2020 27.38 27.38 27.37 27.37 1,354,808 -0.01(-0.03%)
Jan 14, 2020 27.38 27.38 27.37 27.38 1,152,528 +0.00(+0.00%)
Jan 13, 2020 27.38 27.38 27.37 27.38 1,538,219 -0.01(-0.03%)
Jan 10, 2020 27.38 27.38 27.37 27.38 1,243,607 +0.01(+0.03%)
Jan 09, 2020 27.34 27.38 27.34 27.38 2,130,662 +0.01(+0.03%)
Jan 08, 2020 27.38 27.38 27.36 27.37 753,267 +0.01(+0.03%)
Jan 07, 2020 27.36 27.38 27.36 27.36 2,034,564 -0.02(-0.06%)
Jan 06, 2020 27.36 27.38 27.36 27.38 1,488,196 +0.00(+0.00%)
Jan 03, 2020 27.37 27.38 27.35 27.38 960,774 +0.02(+0.06%)
Jan 02, 2020 27.37 27.37 27.35 27.36 985,870 +0.00(+0.00%)
Dec 31, 2019 27.35 27.36 27.33 27.36 1,244,734 +0.03(+0.10%)
Dec 30, 2019 27.33 27.35 27.32 27.33 1,160,240 +0.00(+0.00%)
Dec 27, 2019 27.32 27.34 27.30 27.33 677,152 +0.02(+0.06%)
Dec 26, 2019 27.32 27.32 27.30 27.31 737,086 +0.01(+0.03%)
Dec 24, 2019 27.30 27.30 27.28 27.30 326,007 +0.01(+0.03%)
Dec 23, 2019 27.29 27.30 27.27 27.30 1,269,760 +0.00(+0.00%)
Dec 20, 2019 27.29 27.30 27.28 27.30 1,772,411 -0.01(-0.05%)
Dec 19, 2019 27.29 27.31 27.29 27.31 872,834 +0.02(+0.06%)
Dec 18, 2019 27.28 27.29 27.27 27.29 1,420,404 +0.00(+0.00%)
Dec 17, 2019 27.27 27.29 27.27 27.29 606,110 +0.02(+0.06%)
Dec 16, 2019 27.29 27.29 27.27 27.27 1,157,430 -0.02(-0.06%)
Dec 13, 2019 27.26 27.29 27.26 27.29 984,411 +0.04(+0.16%)
Dec 12, 2019 27.26 27.29 27.25 27.25 705,190 -0.02(-0.06%)
Dec 11, 2019 27.26 27.27 27.26 27.26 945,099 +0.00(+0.00%)
Dec 10, 2019 27.27 27.27 27.25 27.26 1,835,353 +0.01(+0.03%)
Dec 09, 2019 27.26 27.28 27.26 27.26 2,403,612 -0.01(-0.03%)
Dec 06, 2019 27.26 27.27 27.25 27.26 1,076,594 +0.00(+0.00%)
Dec 05, 2019 27.28 27.28 27.26 27.26 1,451,229 -0.04(-0.13%)
Dec 04, 2019 27.28 27.30 27.26 27.30 1,041,264 +0.01(+0.03%)
Dec 03, 2019 27.28 27.30 27.27 27.29 1,157,288 +0.04(+0.16%)
Dec 02, 2019 27.26 27.26 27.24 27.25 754,487 -0.00(-0.01%)
Nov 29, 2019 27.25 27.26 27.24 27.25 1,361,453 +0.00(+0.00%)
Nov 27, 2019 27.25 27.27 27.23 27.25 712,824 +0.00(+0.00%)
Nov 26, 2019 27.27 27.27 27.25 27.25 1,130,498 +0.00(+0.00%)
Nov 25, 2019 27.24 27.26 27.24 27.25 750,357 +0.01(+0.03%)
Nov 22, 2019 27.26 27.27 27.23 27.24 729,920 -0.01(-0.03%)
Nov 21, 2019 27.26 27.26 27.24 27.25 612,611 -0.02(-0.06%)
Nov 20, 2019 27.26 27.27 27.25 27.27 989,940 +0.02(+0.06%)
Nov 19, 2019 27.25 27.25 27.24 27.25 648,011 +0.01(+0.03%)
Nov 18, 2019 27.23 27.27 27.23 27.24 868,092 +0.00(+0.00%)
Nov 15, 2019 27.24 27.24 27.22 27.24 731,165 +0.00(+0.00%)
Nov 14, 2019 27.22 27.26 27.22 27.24 1,114,446 +0.01(+0.03%)
Nov 13, 2019 27.22 27.23 27.21 27.23 811,356 +0.02(+0.07%)
Nov 12, 2019 27.21 27.21 27.19 27.21 724,049 +0.02(+0.06%)
Nov 11, 2019 27.18 27.20 27.18 27.20 469,101 -0.01(-0.03%)
Nov 08, 2019 27.20 27.21 27.19 27.20 869,292 +0.02(+0.06%)
Nov 07, 2019 27.22 27.22 27.18 27.19 655,634 -0.03(-0.10%)
Nov 06, 2019 27.20 27.23 27.20 27.21 1,697,511 +0.02(+0.06%)
Nov 05, 2019 27.22 27.22 27.19 27.20 978,937 -0.01(-0.03%)
Nov 04, 2019 27.23 27.23 27.20 27.20 1,288,134 -0.01(-0.03%)
Nov 01, 2019 27.22 27.24 27.21 27.21 2,247,388 -0.01(-0.04%)
Oct 31, 2019 27.21 27.24 27.21 27.22 1,138,793 +0.02(+0.06%)
Oct 30, 2019 27.18 27.21 27.16 27.21 768,735 +0.04(+0.13%)
Oct 29, 2019 27.20 27.20 27.17 27.17 1,148,351 -0.01(-0.03%)
Oct 28, 2019 27.19 27.20 27.18 27.18 644,593 -0.01(-0.03%)
Oct 25, 2019 27.19 27.21 27.18 27.19 644,954 -0.02(-0.06%)
Oct 24, 2019 27.21 27.21 27.20 27.21 697,217 +0.02(+0.06%)
Oct 23, 2019 27.21 27.21 27.19 27.19 879,111 +0.01(+0.03%)
Oct 22, 2019 27.19 27.21 27.17 27.18 717,033 -0.01(-0.03%)
Oct 21, 2019 27.20 27.20 27.18 27.19 446,120 -0.01(-0.03%)
Oct 18, 2019 27.20 27.21 27.18 27.20 538,634 +0.01(+0.03%)
Oct 17, 2019 27.19 27.20 27.17 27.19 1,093,853 +0.03(+0.10%)
Oct 16, 2019 27.17 27.19 27.16 27.16 2,203,089 +0.01(+0.03%)
Oct 15, 2019 27.16 27.18 27.15 27.15 2,077,957 -0.02(-0.07%)
Oct 14, 2019 27.17 27.18 27.14 27.17 511,459 +0.03(+0.10%)
Oct 11, 2019 27.20 27.20 27.14 27.14 620,898 -0.05(-0.19%)
Oct 10, 2019 27.21 27.21 27.18 27.20 639,925 +0.00(+0.00%)
Oct 09, 2019 27.21 27.23 27.20 27.20 932,861 -0.02(-0.06%)
Oct 08, 2019 27.23 27.23 27.20 27.21 945,164 +0.00(+0.00%)
Oct 07, 2019 27.23 27.23 27.20 27.21 1,017,904 -0.01(-0.03%)
Oct 04, 2019 27.23 27.24 27.21 27.22 562,235 +0.01(+0.03%)
Oct 03, 2019 27.19 27.24 27.19 27.21 964,612 +0.04(+0.16%)
Oct 02, 2019 27.16 27.20 27.16 27.17 691,509 +0.01(+0.03%)
Oct 01, 2019 27.13 27.18 27.11 27.16 1,049,184 +0.04(+0.13%)
Sep 30, 2019 27.12 27.14 27.10 27.13 3,482,038 +0.01(+0.03%)
Sep 27, 2019 27.08 27.13 27.08 27.12 962,125 +0.03(+0.10%)
Sep 26, 2019 27.12 27.12 27.09 27.09 804,816 -0.01(-0.03%)
Sep 25, 2019 27.12 27.12 27.08 27.10 1,659,203 -0.01(-0.03%)
Sep 24, 2019 27.09 27.13 27.09 27.11 1,883,864 +0.01(+0.03%)
Sep 23, 2019 27.11 27.12 27.09 27.10 1,485,471 +0.03(+0.10%)
Sep 20, 2019 27.06 27.08 27.06 27.07 3,041,043 +0.01(+0.03%)
Sep 19, 2019 27.06 27.07 27.05 27.07 3,327,606 +0.04(+0.13%)
Sep 18, 2019 27.07 27.08 27.02 27.03 835,935 -0.02(-0.07%)
Sep 17, 2019 27.01 27.05 27.01 27.05 718,969 +0.02(+0.07%)
Sep 16, 2019 27.03 27.03 27.01 27.03 617,038 +0.04(+0.16%)
Sep 13, 2019 27.01 27.02 26.99 26.99 1,513,015 -0.04(-0.15%)
Sep 12, 2019 27.07 27.07 27.02 27.03 978,554 -0.01(-0.05%)
Sep 11, 2019 27.05 27.06 27.03 27.04 699,660 +0.00(+0.00%)
Sep 10, 2019 27.07 27.08 27.04 27.04 722,866 -0.05(-0.19%)
Sep 09, 2019 27.09 27.10 27.08 27.09 737,259 -0.01(-0.03%)
Sep 06, 2019 27.11 27.13 27.09 27.10 901,281 +0.02(+0.06%)
Sep 05, 2019 27.12 27.13 27.08 27.08 23,135,214 -0.04(-0.16%)
Sep 04, 2019 27.11 27.14 27.11 27.13 2,245,718 +0.03(+0.10%)
Sep 03, 2019 27.11 27.13 27.07 27.10 3,359,137 +0.01(+0.04%)
Aug 30, 2019 27.10 27.10 27.08 27.09 547,864 +0.01(+0.03%)
Aug 29, 2019 27.11 27.11 27.08 27.08 612,644 -0.02(-0.06%)
Aug 28, 2019 27.09 27.11 27.09 27.10 624,259 +0.00(+0.00%)
Aug 27, 2019 27.08 27.10 27.08 27.10 686,182 +0.01(+0.03%)
Aug 26, 2019 27.08 27.10 27.07 27.09 530,044 +0.01(+0.03%)
Aug 23, 2019 27.04 27.10 27.04 27.08 723,304 +0.03(+0.10%)
Aug 22, 2019 27.06 27.07 27.04 27.05 869,486 +0.00(+0.00%)
Aug 21, 2019 27.06 27.07 27.05 27.05 848,014 -0.01(-0.03%)
Aug 20, 2019 27.06 27.07 27.05 27.06 558,773 +0.01(+0.03%)
Aug 19, 2019 27.05 27.05 27.04 27.05 369,550 +0.00(+0.00%)
Aug 16, 2019 27.04 27.06 27.03 27.05 519,251 +0.01(+0.03%)
Aug 15, 2019 27.00 27.04 27.00 27.04 674,517 +0.06(+0.23%)
Aug 14, 2019 26.99 27.01 26.98 26.98 1,155,355 +0.01(+0.03%)
Aug 13, 2019 27.00 27.01 26.97 26.97 1,165,396 -0.04(-0.13%)
Aug 12, 2019 27.02 27.02 27.00 27.01 534,810 +0.02(+0.06%)
Aug 09, 2019 27.00 27.01 26.98 26.99 570,435 +0.00(+0.00%)
Aug 08, 2019 27.00 27.01 26.99 26.99 1,425,798 -0.03(-0.10%)
Aug 07, 2019 27.04 27.04 27.01 27.02 1,020,923 +0.01(+0.03%)
Aug 06, 2019 27.00 27.02 26.99 27.01 1,380,777 -0.03(-0.10%)
Aug 05, 2019 26.99 27.04 26.99 27.04 1,743,891 +0.06(+0.23%)
Aug 02, 2019 26.97 26.97 26.95 26.97 768,446 -0.01(-0.03%)
Aug 01, 2019 26.92 26.99 26.91 26.98 1,148,172 +0.09(+0.32%)
Jul 31, 2019 26.92 26.94 26.87 26.90 1,089,615 -0.01(-0.03%)
Jul 30, 2019 26.93 26.93 26.91 26.91 1,702,354 -0.02(-0.07%)
Jul 29, 2019 26.92 26.97 26.91 26.92 4,806,782 +0.02(+0.07%)
Jul 26, 2019 26.91 26.91 26.89 26.91 1,266,031 +0.02(+0.07%)
Jul 25, 2019 26.90 26.91 26.89 26.89 764,499 -0.03(-0.10%)
Jul 24, 2019 26.91 26.92 26.90 26.91 714,894 +0.00(+0.00%)
Jul 23, 2019 26.91 26.91 26.90 26.91 478,651 +0.01(+0.03%)
Jul 22, 2019 26.90 26.91 26.90 26.91 327,767 +0.01(+0.03%)
Jul 19, 2019 26.90 26.91 26.89 26.90 649,982 -0.03(-0.10%)
Jul 18, 2019 26.90 26.92 26.88 26.92 1,225,273 +0.04(+0.16%)
Jul 17, 2019 26.86 26.90 26.86 26.88 988,357 +0.01(+0.03%)
Jul 16, 2019 26.86 26.87 26.86 26.87 1,197,811 -0.00(-0.02%)
Jul 15, 2019 26.88 26.88 26.86 26.87 375,095 +0.00(+0.02%)
Jul 12, 2019 26.85 26.88 26.85 26.87 953,550 +0.01(+0.03%)
Jul 11, 2019 26.88 26.88 26.85 26.86 578,093 -0.01(-0.03%)
Jul 10, 2019 26.84 26.88 26.84 26.87 1,074,252 +0.03(+0.10%)
Jul 09, 2019 26.85 26.85 26.84 26.84 1,012,271 +0.01(+0.03%)
Jul 08, 2019 26.86 26.86 26.84 26.84 1,020,975 -0.02(-0.07%)
Jul 05, 2019 26.87 26.87 26.84 26.85 868,318 -0.02(-0.07%)
Jul 03, 2019 26.88 26.90 26.87 26.87 644,497 -0.02(-0.08%)
Jul 02, 2019 26.86 26.91 26.86 26.89 816,444 +0.03(+0.11%)
Jul 01, 2019 26.87 26.89 26.86 26.86 1,216,716 -0.01(-0.06%)
Jun 28, 2019 26.85 26.89 26.85 26.88 2,222,797 +0.00(+0.00%)
Jun 27, 2019 26.86 26.88 26.85 26.88 595,352 +0.04(+0.13%)
Jun 26, 2019 26.87 26.87 26.84 26.84 722,138 -0.03(-0.10%)
Jun 25, 2019 26.89 26.89 26.86 26.87 865,342 +0.00(+0.00%)
Jun 24, 2019 26.86 26.89 26.86 26.87 738,453 +0.01(+0.03%)
Jun 21, 2019 26.85 26.87 26.83 26.86 2,577,707 +0.00(+0.00%)
Jun 20, 2019 26.87 26.88 26.85 26.86 5,138,841 +0.01(+0.03%)
Jun 19, 2019 26.78 26.86 26.76 26.85 961,340 +0.08(+0.29%)
Jun 18, 2019 26.78 26.81 26.77 26.77 1,913,300 -0.01(-0.03%)
Jun 17, 2019 26.77 26.78 26.75 26.78 973,745 +0.01(+0.03%)
Jun 14, 2019 26.75 26.77 26.75 26.77 1,505,533 -0.01(-0.03%)
Jun 13, 2019 26.75 26.79 26.75 26.78 1,827,832 +0.03(+0.10%)
Jun 12, 2019 26.74 26.75 26.74 26.75 356,886 +0.03(+0.10%)
Jun 11, 2019 26.73 26.74 26.72 26.73 4,598,331 -0.02(-0.07%)
Jun 10, 2019 26.75 26.75 26.73 26.75 1,855,487 +0.00(+0.00%)
Jun 07, 2019 26.76 26.78 26.75 26.75 1,295,152 +0.02(+0.07%)
Jun 06, 2019 26.76 26.76 26.73 26.73 1,774,800 -0.02(-0.07%)
Jun 05, 2019 26.76 26.78 26.74 26.75 4,007,173 +0.01(+0.03%)
Jun 04, 2019 26.73 26.74 26.71 26.74 3,285,562 +0.00(+0.00%)
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.