High Yield Bond ETF SPDR (NY: JNK )

109.14 USD +0.14 (+0.13%)
Streaming Delayed Price Updated: 11:15 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 35.04 35.15 35.04 35.15 5,775,335 -0.15(-0.42%)
Apr 29, 2016 35.21 35.34 35.11 35.30 14,042,251 +0.06(+0.17%)
Apr 28, 2016 35.23 35.39 35.22 35.24 9,450,255 -0.01(-0.03%)
Apr 27, 2016 35.09 35.29 35.08 35.25 9,537,293 +0.19(+0.54%)
Apr 26, 2016 35.03 35.06 34.95 35.06 8,785,620 +0.14(+0.40%)
Apr 25, 2016 34.99 35.04 34.90 34.92 7,211,110 -0.12(-0.34%)
Apr 22, 2016 34.97 35.06 34.94 35.04 10,137,868 +0.10(+0.29%)
Apr 21, 2016 35.11 35.14 34.92 34.94 11,898,996 -0.12(-0.34%)
Apr 20, 2016 35.03 35.15 34.93 35.06 10,823,008 +0.07(+0.20%)
Apr 19, 2016 34.88 35.00 34.84 34.99 7,321,934 +0.19(+0.55%)
Apr 18, 2016 34.46 34.81 34.44 34.80 8,536,882 +0.24(+0.69%)
Apr 15, 2016 34.58 34.61 34.52 34.56 8,720,343 -0.07(-0.20%)
Apr 14, 2016 34.65 34.67 34.60 34.63 8,777,774 -0.03(-0.09%)
Apr 13, 2016 34.57 34.74 34.53 34.66 9,492,350 +0.24(+0.70%)
Apr 12, 2016 34.27 34.45 34.24 34.42 10,112,365 +0.22(+0.64%)
Apr 11, 2016 34.18 34.28 34.18 34.20 5,289,126 +0.06(+0.18%)
Apr 08, 2016 34.14 34.17 34.08 34.14 9,816,654 +0.22(+0.65%)
Apr 07, 2016 34.02 34.10 33.90 33.92 12,553,301 -0.20(-0.59%)
Apr 06, 2016 33.95 34.15 33.91 34.12 19,192,820 +0.25(+0.74%)
Apr 05, 2016 33.84 33.97 33.81 33.87 11,894,114 -0.14(-0.41%)
Apr 04, 2016 34.09 34.17 33.97 34.01 12,754,616 -0.13(-0.38%)
Apr 01, 2016 33.97 34.18 33.85 34.14 18,058,313 -0.11(-0.32%)
Mar 31, 2016 34.18 34.32 34.16 34.25 14,580,929 +0.05(+0.15%)
Mar 30, 2016 34.11 34.26 34.11 34.20 11,435,518 +0.12(+0.35%)
Mar 29, 2016 33.92 34.11 33.82 34.08 12,638,374 +0.10(+0.29%)
Mar 28, 2016 34.20 34.22 33.96 33.98 9,358,984 -0.17(-0.50%)
Mar 24, 2016 34.05 34.15 34.15 34.15 9,037,800 -0.15(-0.44%)
Mar 23, 2016 34.44 34.45 34.29 34.30 12,484,644 -0.18(-0.52%)
Mar 22, 2016 34.47 34.53 34.40 34.48 12,321,671 -0.05(-0.14%)
Mar 21, 2016 34.58 34.60 34.44 34.53 9,630,522 -0.01(-0.03%)
Mar 18, 2016 34.57 34.71 34.52 34.54 13,579,911 +0.04(+0.12%)
Mar 17, 2016 34.27 34.59 34.25 34.50 19,577,481 +0.23(+0.67%)
Mar 16, 2016 33.91 34.38 33.89 34.27 13,448,991 +0.24(+0.71%)
Mar 15, 2016 34.06 34.11 33.95 34.03 11,634,082 -0.22(-0.64%)
Mar 14, 2016 34.30 34.32 34.11 34.25 9,807,609 -0.08(-0.23%)
Mar 11, 2016 34.21 34.40 34.21 34.33 14,326,893 +0.40(+1.18%)
Mar 10, 2016 33.87 33.97 33.71 33.93 12,975,605 +0.24(+0.71%)
Mar 09, 2016 33.73 33.73 33.58 33.69 6,923,868 +0.08(+0.24%)
Mar 08, 2016 33.75 33.83 33.61 33.61 21,167,661 -0.23(-0.68%)
Mar 07, 2016 33.80 33.88 33.74 33.84 11,228,387 +0.03(+0.09%)
Mar 04, 2016 33.77 33.94 33.64 33.81 11,440,188 +0.11(+0.33%)
Mar 03, 2016 33.59 33.79 33.45 33.70 10,551,618 +0.09(+0.27%)
Mar 02, 2016 33.63 33.66 33.52 33.61 16,415,701 -0.24(-0.71%)
Mar 01, 2016 33.32 33.87 33.23 33.85 35,411,862 +0.42(+1.26%)
Feb 29, 2016 33.06 33.48 33.06 33.43 28,725,926 +0.36(+1.09%)
Feb 26, 2016 32.98 33.09 32.94 33.07 15,295,750 +0.22(+0.66%)
Feb 25, 2016 32.67 32.86 32.57 32.85 11,847,921 +0.14(+0.44%)
Feb 24, 2016 32.40 32.72 32.36 32.71 9,093,780 +0.05(+0.15%)
Feb 23, 2016 32.62 32.71 32.45 32.66 19,170,411 -0.04(-0.12%)
Feb 22, 2016 32.52 32.70 32.51 32.70 10,987,884 +0.32(+0.99%)
Feb 19, 2016 32.17 32.38 32.12 32.38 4,915,044 +0.06(+0.19%)
Feb 18, 2016 32.33 32.43 32.28 32.32 8,872,873 +0.03(+0.09%)
Feb 17, 2016 32.23 32.38 32.19 32.29 15,806,421 +0.24(+0.75%)
Feb 16, 2016 32.10 32.17 32.02 32.05 9,371,876 +0.05(+0.16%)
Feb 12, 2016 31.61 32.00 32.00 32.00 21,244,500 +0.51(+1.62%)
Feb 11, 2016 31.44 31.60 31.27 31.49 14,398,714 -0.22(-0.69%)
Feb 10, 2016 31.93 32.02 31.67 31.71 11,236,853 -0.05(-0.16%)
Feb 09, 2016 31.78 31.92 31.61 31.76 11,176,665 -0.15(-0.47%)
Feb 08, 2016 32.07 32.07 31.76 31.91 14,655,124 -0.39(-1.21%)
Feb 05, 2016 32.58 32.58 32.26 32.30 12,445,548 -0.29(-0.89%)
Feb 04, 2016 32.65 32.74 32.54 32.59 11,290,386 -0.08(-0.24%)
Feb 03, 2016 32.61 32.77 32.38 32.67 16,232,200 +0.12(+0.37%)
Feb 02, 2016 32.66 32.67 32.50 32.55 8,650,481 -0.27(-0.82%)
Feb 01, 2016 32.97 32.97 32.74 32.82 13,448,235 -0.39(-1.17%)
Jan 29, 2016 33.11 33.24 33.07 33.21 15,666,844 +0.18(+0.54%)
Jan 28, 2016 33.07 33.12 32.93 33.03 11,860,989 +0.15(+0.46%)
Jan 27, 2016 32.96 33.05 32.78 32.88 17,639,344 -0.08(-0.24%)
Jan 26, 2016 32.72 32.97 32.71 32.96 15,270,670 +0.28(+0.86%)
Jan 25, 2016 32.83 32.97 32.66 32.68 15,577,917 -0.28(-0.85%)
Jan 22, 2016 32.69 32.99 32.69 32.96 14,608,417 +0.52(+1.60%)
Jan 21, 2016 32.31 32.53 32.15 32.44 22,399,502 +0.15(+0.46%)
Jan 20, 2016 32.28 32.45 31.88 32.29 26,580,219 -0.28(-0.86%)
Jan 19, 2016 32.69 32.72 32.50 32.57 17,985,359 -0.16(-0.49%)
Jan 15, 2016 32.57 32.73 32.73 32.73 17,962,500 -0.41(-1.24%)
Jan 14, 2016 33.04 33.19 32.90 33.14 17,757,719 +0.08(+0.24%)
Jan 13, 2016 33.48 33.53 33.02 33.06 18,605,077 -0.45(-1.34%)
Jan 12, 2016 33.53 33.61 33.39 33.51 11,115,718 +0.08(+0.24%)
Jan 11, 2016 33.58 33.65 33.41 33.43 15,518,914 -0.05(-0.15%)
Jan 08, 2016 33.72 33.76 33.48 33.48 20,493,716 -0.12(-0.36%)
Jan 07, 2016 33.57 33.66 33.52 33.60 11,732,459 -0.18(-0.53%)
Jan 06, 2016 33.70 33.82 33.65 33.78 11,928,362 -0.03(-0.09%)
Jan 05, 2016 33.76 33.92 33.71 33.81 8,916,811 +0.07(+0.21%)
Jan 04, 2016 33.70 33.75 33.59 33.74 14,081,754 -0.17(-0.50%)
Dec 31, 2015 33.90 33.91 33.91 33.91 4,681,100 +0.00(+0.00%)
Dec 30, 2015 33.82 33.94 33.78 33.91 7,998,974 +0.01(+0.03%)
Dec 29, 2015 33.81 33.94 33.75 33.90 10,892,719 +0.04(+0.12%)
Dec 28, 2015 33.93 33.99 33.84 33.86 7,245,750 -0.20(-0.59%)
Dec 24, 2015 34.05 34.06 34.06 34.06 6,329,500 +0.04(+0.12%)
Dec 23, 2015 33.92 34.08 33.92 34.02 14,776,114 +0.17(+0.50%)
Dec 22, 2015 33.62 33.86 33.54 33.85 13,524,786 +0.29(+0.86%)
Dec 21, 2015 33.68 33.72 33.47 33.56 12,869,659 -0.03(-0.09%)
Dec 18, 2015 33.68 33.72 33.54 33.59 14,047,678 -0.13(-0.39%)
Dec 17, 2015 34.15 34.15 33.69 33.72 20,917,687 -0.38(-1.11%)
Dec 16, 2015 33.94 34.13 33.82 34.10 23,677,957 +0.29(+0.86%)
Dec 15, 2015 33.78 34.01 33.73 33.81 22,422,682 +0.39(+1.17%)
Dec 14, 2015 33.60 33.66 33.22 33.42 27,733,577 -0.27(-0.80%)
Dec 11, 2015 34.11 34.13 33.36 33.69 34,999,321 -0.69(-2.01%)
Dec 10, 2015 34.45 34.54 34.36 34.38 11,114,738 -0.14(-0.41%)
Dec 09, 2015 34.41 34.61 34.41 34.52 18,707,893 +0.08(+0.23%)
Dec 08, 2015 34.61 34.65 34.39 34.44 34,803,920 -0.40(-1.15%)
Dec 07, 2015 35.00 35.00 34.83 34.84 12,445,539 -0.24(-0.68%)
Dec 04, 2015 35.10 35.13 35.01 35.08 11,048,284 -0.07(-0.20%)
Dec 03, 2015 35.22 35.25 35.10 35.15 11,466,877 -0.07(-0.20%)
Dec 02, 2015 35.34 35.37 35.22 35.22 12,935,368 -0.11(-0.31%)
Dec 01, 2015 35.21 35.35 35.20 35.33 14,269,725 -0.03(-0.08%)
Nov 30, 2015 35.39 35.39 35.30 35.36 7,318,202 -0.01(-0.03%)
Nov 27, 2015 35.29 35.37 35.28 35.37 2,944,805 +0.11(+0.31%)
Nov 25, 2015 35.28 35.26 35.26 35.26 7,772,100 +0.00(+0.00%)
Nov 24, 2015 35.14 35.28 35.11 35.26 8,517,750 +0.02(+0.06%)
Nov 23, 2015 35.30 35.31 35.19 35.24 6,308,823 -0.03(-0.09%)
Nov 20, 2015 35.32 35.41 35.26 35.27 11,278,020 -0.09(-0.25%)
Nov 19, 2015 35.57 35.57 35.35 35.36 15,205,431 -0.21(-0.59%)
Nov 18, 2015 35.55 35.62 35.53 35.57 9,705,151 +0.07(+0.20%)
Nov 17, 2015 35.59 35.65 35.50 35.50 12,776,533 -0.05(-0.14%)
Nov 16, 2015 35.38 35.55 35.34 35.55 11,427,035 +0.13(+0.37%)
Nov 13, 2015 35.45 35.53 35.40 35.42 14,919,175 -0.08(-0.23%)
Nov 12, 2015 35.63 35.70 35.50 35.50 24,813,530 -0.27(-0.75%)
Nov 11, 2015 35.87 35.90 35.76 35.77 3,220,381 -0.08(-0.22%)
Nov 10, 2015 35.90 35.96 35.81 35.85 17,405,005 -0.11(-0.31%)
Nov 09, 2015 36.05 36.06 35.95 35.96 17,296,919 -0.16(-0.44%)
Nov 06, 2015 36.16 36.19 36.07 36.12 10,070,384 -0.16(-0.44%)
Nov 05, 2015 36.36 36.40 36.28 36.28 7,481,076 -0.09(-0.25%)
Nov 04, 2015 36.45 36.46 36.36 36.37 9,524,040 -0.05(-0.14%)
Nov 03, 2015 36.41 36.45 36.36 36.42 8,171,354 +0.02(+0.05%)
Nov 02, 2015 36.33 36.40 36.27 36.40 8,131,754 -0.07(-0.19%)
Oct 30, 2015 36.47 36.52 36.41 36.47 16,699,073 +0.01(+0.03%)
Oct 29, 2015 36.45 36.52 36.45 36.46 6,810,387 -0.08(-0.22%)
Oct 28, 2015 36.45 36.54 36.36 36.54 13,403,522 +0.08(+0.22%)
Oct 27, 2015 36.49 36.51 36.43 36.46 10,204,452 -0.10(-0.27%)
Oct 26, 2015 36.64 36.64 36.53 36.56 13,528,986 -0.04(-0.11%)
Oct 23, 2015 36.61 36.65 36.51 36.60 15,014,040 +0.15(+0.41%)
Oct 22, 2015 36.58 36.58 36.42 36.45 12,253,145 -0.01(-0.03%)
Oct 21, 2015 36.54 36.58 36.43 36.46 19,155,083 -0.05(-0.14%)
Oct 20, 2015 36.40 36.53 36.40 36.51 11,943,863 +0.00(+0.00%)
Oct 19, 2015 36.34 36.52 36.31 36.51 9,035,268 +0.13(+0.36%)
Oct 16, 2015 36.26 36.38 36.26 36.38 6,642,071 +0.16(+0.44%)
Oct 15, 2015 36.25 36.28 36.17 36.22 19,719,971 +0.02(+0.06%)
Oct 14, 2015 36.23 36.24 36.18 36.20 8,433,627 +0.00(+0.00%)
Oct 13, 2015 36.20 36.27 36.17 36.20 12,713,713 -0.07(-0.19%)
Oct 12, 2015 36.42 36.45 36.23 36.27 5,598,910 -0.04(-0.11%)
Oct 09, 2015 36.40 36.49 36.28 36.31 10,680,446 +0.01(+0.03%)
Oct 08, 2015 36.13 36.30 36.06 36.30 12,573,063 +0.13(+0.36%)
Oct 07, 2015 36.06 36.19 35.99 36.17 19,318,610 +0.34(+0.95%)
Oct 06, 2015 35.72 35.87 35.68 35.83 18,661,276 +0.11(+0.31%)
Oct 05, 2015 35.45 35.73 35.45 35.72 26,799,609 +0.39(+1.10%)
Oct 02, 2015 35.18 35.36 35.10 35.33 14,322,177 -0.04(-0.11%)
Oct 01, 2015 35.51 35.51 35.35 35.37 9,756,221 -0.29(-0.81%)
Sep 30, 2015 35.69 35.72 35.57 35.66 10,933,879 +0.10(+0.28%)
Sep 29, 2015 35.53 35.66 35.50 35.56 11,754,469 -0.03(-0.08%)
Sep 28, 2015 35.97 35.97 35.59 35.59 14,403,646 -0.52(-1.44%)
Sep 25, 2015 36.27 36.29 36.09 36.11 11,945,720 -0.13(-0.36%)
Sep 24, 2015 36.32 36.36 36.22 36.24 11,375,604 -0.21(-0.58%)
Sep 23, 2015 36.54 36.56 36.44 36.45 6,144,682 -0.07(-0.19%)
Sep 22, 2015 36.54 36.76 36.51 36.52 7,530,787 -0.24(-0.65%)
Sep 21, 2015 36.80 36.84 36.75 36.76 8,117,248 +0.01(+0.03%)
Sep 18, 2015 36.84 36.88 36.74 36.75 15,925,174 -0.18(-0.49%)
Sep 17, 2015 36.85 37.01 36.81 36.93 19,646,881 +0.04(+0.11%)
Sep 16, 2015 36.91 36.95 36.85 36.89 6,976,871 -0.12(-0.32%)
Sep 15, 2015 37.00 37.03 36.97 37.01 4,752,849 -0.03(-0.08%)
Sep 14, 2015 37.01 37.06 36.99 37.04 6,107,747 +0.00(+0.00%)
Sep 11, 2015 36.97 37.08 36.96 37.04 6,565,997 -0.04(-0.11%)
Sep 10, 2015 37.01 37.09 36.99 37.08 9,538,069 +0.07(+0.19%)
Sep 09, 2015 37.11 37.11 37.00 37.01 11,508,657 -0.04(-0.11%)
Sep 08, 2015 36.95 37.05 36.93 37.05 5,564,953 +0.24(+0.65%)
Sep 04, 2015 36.80 36.81 36.81 36.81 4,442,700 -0.04(-0.11%)
Sep 03, 2015 36.87 36.92 36.81 36.85 7,341,118 -0.01(-0.03%)
Sep 02, 2015 36.82 36.86 36.72 36.86 7,366,746 +0.20(+0.55%)
Sep 01, 2015 36.60 36.78 36.60 36.66 5,929,439 -0.35(-0.95%)
Aug 31, 2015 36.91 37.02 36.79 37.01 7,120,422 +0.02(+0.05%)
Aug 28, 2015 36.92 37.00 36.87 36.99 8,756,235 +0.02(+0.05%)
Aug 27, 2015 36.88 36.98 36.82 36.97 14,157,487 +0.21(+0.57%)
Aug 26, 2015 36.57 36.79 36.53 36.76 9,781,630 +0.36(+0.99%)
Aug 25, 2015 36.73 36.76 36.40 36.40 12,927,719 +0.10(+0.28%)
Aug 24, 2015 36.02 36.59 35.83 36.30 17,570,953 -0.42(-1.14%)
Aug 21, 2015 36.78 36.83 36.70 36.72 14,750,423 -0.11(-0.30%)
Aug 20, 2015 36.91 36.95 36.81 36.83 8,503,458 -0.20(-0.54%)
Aug 19, 2015 37.04 37.10 36.98 37.03 11,743,661 -0.09(-0.24%)
Aug 18, 2015 37.13 37.13 37.06 37.12 7,495,841 -0.01(-0.03%)
Aug 17, 2015 37.12 37.17 37.08 37.13 5,909,317 -0.05(-0.13%)
Aug 14, 2015 37.16 37.18 37.12 37.18 4,411,655 +0.03(+0.08%)
Aug 13, 2015 37.15 37.17 37.11 37.15 7,757,226 -0.03(-0.08%)
Aug 12, 2015 37.12 37.19 37.02 37.18 10,107,872 -0.08(-0.21%)
Aug 11, 2015 37.33 37.35 37.21 37.26 5,751,777 -0.16(-0.43%)
Aug 10, 2015 37.40 37.43 37.35 37.42 4,110,513 +0.06(+0.16%)
Aug 07, 2015 37.42 37.47 37.35 37.36 9,509,414 -0.15(-0.40%)
Aug 06, 2015 37.63 37.64 37.51 37.51 9,300,093 -0.15(-0.40%)
Aug 05, 2015 37.75 37.75 37.64 37.66 8,144,529 -0.02(-0.05%)
Aug 04, 2015 37.71 37.74 37.67 37.68 8,803,127 +0.01(+0.03%)
Aug 03, 2015 37.80 37.80 37.67 37.67 6,335,165 -0.30(-0.79%)
Jul 31, 2015 38.02 38.04 37.92 37.97 7,427,232 -0.02(-0.05%)
Jul 30, 2015 37.89 38.00 37.86 37.99 9,093,545 +0.11(+0.29%)
Jul 29, 2015 37.73 37.89 37.71 37.88 6,827,220 +0.23(+0.61%)
Jul 28, 2015 37.56 37.67 37.52 37.65 18,012,630 +0.13(+0.35%)
Jul 27, 2015 37.59 37.65 37.50 37.52 13,721,956 -0.16(-0.42%)
Jul 24, 2015 37.81 37.82 37.67 37.68 6,071,777 -0.14(-0.37%)
Jul 23, 2015 37.79 37.83 37.78 37.82 6,555,356 +0.02(+0.05%)
Jul 22, 2015 37.89 37.93 37.79 37.80 13,881,457 -0.20(-0.53%)
Jul 21, 2015 38.09 38.10 38.00 38.00 5,635,412 -0.12(-0.31%)
Jul 20, 2015 38.20 38.20 38.10 38.12 11,263,609 -0.08(-0.21%)
Jul 17, 2015 38.34 38.34 38.19 38.20 7,132,101 -0.14(-0.37%)
Jul 16, 2015 38.34 38.38 38.32 38.34 4,957,616 +0.04(+0.10%)
Jul 15, 2015 38.29 38.34 38.26 38.30 5,481,667 +0.01(+0.03%)
Jul 14, 2015 38.27 38.31 38.24 38.29 4,845,601 -0.01(-0.03%)
Jul 13, 2015 38.34 38.34 38.21 38.30 9,545,451 +0.04(+0.10%)
Jul 10, 2015 38.27 38.29 38.09 38.26 13,652,268 +0.17(+0.45%)
Jul 09, 2015 38.11 38.16 38.09 38.09 5,758,562 +0.10(+0.26%)
Jul 08, 2015 38.13 38.15 37.99 37.99 6,326,875 -0.24(-0.63%)
Jul 07, 2015 38.18 38.27 38.11 38.23 10,428,621 -0.04(-0.10%)
Jul 06, 2015 38.31 38.37 38.23 38.27 7,302,284 -0.10(-0.26%)
Jul 02, 2015 38.38 38.37 38.37 38.37 6,601,100 +0.07(+0.18%)
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.