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

29.51 -0.08 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.70 28.73 28.70 28.72 2,079,867 +0.00(+0.00%)
Jun 27, 2019 28.70 28.72 28.70 28.72 557,069 +0.04(+0.13%)
Jun 26, 2019 28.71 28.71 28.69 28.69 675,703 -0.03(-0.10%)
Jun 25, 2019 28.73 28.73 28.70 28.71 809,699 +0.00(+0.00%)
Jun 24, 2019 28.70 28.73 28.70 28.71 690,969 +0.01(+0.03%)
Jun 21, 2019 28.70 28.71 28.68 28.70 2,411,956 +0.00(+0.00%)
Jun 20, 2019 28.71 28.72 28.70 28.70 4,808,405 +0.01(+0.03%)
Jun 19, 2019 28.62 28.70 28.60 28.70 899,524 +0.08(+0.29%)
Jun 18, 2019 28.62 28.65 28.61 28.61 1,790,271 -0.01(-0.03%)
Jun 17, 2019 28.61 28.62 28.59 28.62 911,131 +0.01(+0.03%)
Jun 14, 2019 28.59 28.61 28.59 28.61 1,408,724 -0.01(-0.03%)
Jun 13, 2019 28.58 28.63 28.58 28.62 1,710,299 +0.03(+0.10%)
Jun 12, 2019 28.57 28.59 28.57 28.59 333,938 +0.03(+0.10%)
Jun 11, 2019 28.56 28.57 28.56 28.56 4,302,650 -0.02(-0.07%)
Jun 10, 2019 28.58 28.59 28.56 28.58 1,736,176 +0.00(+0.00%)
Jun 07, 2019 28.60 28.62 28.58 28.58 1,211,871 +0.02(+0.07%)
Jun 06, 2019 28.60 28.60 28.56 28.56 1,660,678 -0.02(-0.07%)
Jun 05, 2019 28.60 28.62 28.57 28.58 3,749,505 +0.01(+0.03%)
Jun 04, 2019 28.56 28.57 28.55 28.57 3,074,294 +0.00(+0.00%)
Jun 03, 2019 28.55 28.58 28.55 28.57 1,834,086 +0.04(+0.14%)
May 31, 2019 28.49 28.54 28.49 28.53 2,927,447 +0.05(+0.16%)
May 30, 2019 28.45 28.49 28.45 28.49 941,865 +0.02(+0.07%)
May 29, 2019 28.45 28.48 28.44 28.47 5,896,708 +0.03(+0.10%)
May 28, 2019 28.43 28.45 28.42 28.44 3,280,388 +0.01(+0.03%)
May 24, 2019 28.42 28.43 28.41 28.43 665,343 +0.01(+0.03%)
May 23, 2019 28.40 28.42 28.40 28.42 1,319,376 +0.03(+0.10%)
May 22, 2019 28.39 28.40 28.38 28.39 808,305 +0.00(+0.00%)
May 21, 2019 28.39 28.39 28.38 28.39 766,264 -0.02(-0.07%)
May 20, 2019 28.40 28.41 28.39 28.41 413,176 +0.00(+0.00%)
May 17, 2019 28.40 28.41 28.39 28.41 619,583 +0.01(+0.03%)
May 16, 2019 28.42 28.42 28.36 28.40 6,886,033 -0.01(-0.03%)
May 15, 2019 28.42 28.44 28.41 28.41 457,729 +0.01(+0.03%)
May 14, 2019 28.41 28.41 28.38 28.40 1,558,306 +0.00(+0.00%)
May 13, 2019 28.41 28.41 28.38 28.40 1,000,852 +0.02(+0.07%)
May 10, 2019 28.36 28.38 28.36 28.38 1,251,090 +0.01(+0.03%)
May 09, 2019 28.38 28.38 28.37 28.38 549,862 +0.01(+0.03%)
May 08, 2019 28.37 28.38 28.36 28.37 677,909 +0.00(+0.00%)
May 07, 2019 28.38 28.38 28.37 28.37 619,677 +0.01(+0.03%)
May 06, 2019 28.38 28.38 28.35 28.36 1,786,829 +0.00(+0.00%)
May 03, 2019 28.37 28.37 28.34 28.36 1,470,115 +0.03(+0.10%)
May 02, 2019 28.37 28.37 28.32 28.33 1,231,977 -0.04(-0.13%)
May 01, 2019 28.38 28.41 28.36 28.37 946,776 -0.01(-0.05%)
Apr 30, 2019 28.37 28.38 28.35 28.38 1,258,806 +0.02(+0.07%)
Apr 29, 2019 28.36 28.36 28.34 28.36 1,116,831 +0.01(+0.03%)
Apr 26, 2019 28.35 28.36 28.34 28.35 621,625 +0.02(+0.07%)
Apr 25, 2019 28.33 28.34 28.33 28.33 3,548,019 +0.00(+0.00%)
Apr 24, 2019 28.30 28.34 28.30 28.33 1,187,842 +0.03(+0.10%)
Apr 23, 2019 28.30 28.32 28.29 28.31 2,388,195 +0.01(+0.03%)
Apr 22, 2019 28.29 28.30 28.28 28.30 3,919,327 +0.00(+0.00%)
Apr 18, 2019 28.29 28.30 28.28 28.30 862,070 +0.02(+0.07%)
Apr 17, 2019 28.28 28.29 28.26 28.28 1,518,139 +0.02(+0.07%)
Apr 16, 2019 28.28 28.29 28.26 28.26 1,048,126 -0.02(-0.07%)
Apr 15, 2019 28.29 28.29 28.27 28.28 1,019,274 -0.01(-0.03%)
Apr 12, 2019 28.29 28.29 28.27 28.29 1,297,843 -0.02(-0.07%)
Apr 11, 2019 28.28 28.32 28.27 28.31 1,543,583 +0.00(+0.00%)
Apr 10, 2019 28.28 28.32 28.28 28.31 1,879,440 +0.02(+0.07%)
Apr 09, 2019 28.28 28.30 28.27 28.29 10,628,162 +0.01(+0.03%)
Apr 08, 2019 28.27 28.30 28.27 28.28 916,719 +0.01(+0.03%)
Apr 05, 2019 28.27 28.28 28.26 28.27 1,115,760 +0.00(+0.00%)
Apr 04, 2019 28.27 28.29 28.26 28.27 1,236,185 -0.02(-0.07%)
Apr 03, 2019 28.29 28.29 28.27 28.29 1,442,672 +0.00(+0.02%)
Apr 02, 2019 28.30 28.30 28.27 28.28 812,314 +0.00(+0.02%)
Apr 01, 2019 28.31 28.31 28.26 28.28 1,411,242 -0.02(-0.09%)
Mar 29, 2019 28.28 28.31 28.28 28.30 1,268,265 -0.02(-0.07%)
Mar 28, 2019 28.31 28.32 28.28 28.32 3,011,900 +0.01(+0.03%)
Mar 27, 2019 28.34 28.35 28.31 28.31 1,097,056 +0.00(+0.00%)
Mar 26, 2019 28.31 28.32 28.29 28.31 4,342,043 +0.01(+0.03%)
Mar 25, 2019 28.27 28.31 28.27 28.30 1,140,939 +0.03(+0.10%)
Mar 22, 2019 28.24 28.28 28.24 28.28 1,742,435 +0.04(+0.13%)
Mar 21, 2019 28.22 28.24 28.22 28.24 965,288 +0.00(+0.00%)
Mar 20, 2019 28.19 28.24 28.18 28.24 2,000,988 +0.05(+0.16%)
Mar 19, 2019 28.18 28.20 28.17 28.19 1,555,112 +0.01(+0.03%)
Mar 18, 2019 28.19 28.19 28.16 28.18 2,383,361 -0.00(-0.02%)
Mar 15, 2019 28.16 28.19 28.16 28.19 545,947 +0.01(+0.05%)
Mar 14, 2019 28.17 28.18 28.16 28.17 481,878 +0.00(+0.00%)
Mar 13, 2019 28.18 28.18 28.16 28.17 549,290 -0.01(-0.03%)
Mar 12, 2019 28.16 28.20 28.16 28.18 954,167 +0.02(+0.08%)
Mar 11, 2019 28.16 28.16 28.15 28.16 721,921 +0.01(+0.05%)
Mar 08, 2019 28.16 28.16 28.14 28.15 748,330 -0.01(-0.03%)
Mar 07, 2019 28.15 28.16 28.13 28.16 1,389,280 +0.02(+0.07%)
Mar 06, 2019 28.12 28.16 28.10 28.14 8,537,950 +0.03(+0.10%)
Mar 05, 2019 28.10 28.11 28.08 28.11 1,428,156 +0.02(+0.07%)
Mar 04, 2019 28.08 28.12 28.08 28.09 1,396,502 +0.01(+0.03%)
Mar 01, 2019 28.11 28.12 28.08 28.08 924,160 -0.03(-0.12%)
Feb 28, 2019 28.11 28.11 28.09 28.11 852,709 +0.01(+0.03%)
Feb 27, 2019 28.11 28.11 28.08 28.11 884,655 +0.01(+0.03%)
Feb 26, 2019 28.11 28.11 28.09 28.10 709,560 +0.00(+0.00%)
Feb 25, 2019 28.09 28.11 28.08 28.10 828,529 +0.00(+0.00%)
Feb 22, 2019 28.06 28.10 28.06 28.10 855,209 +0.03(+0.10%)
Feb 21, 2019 28.05 28.07 28.04 28.07 2,933,586 +0.00(+0.00%)
Feb 20, 2019 28.07 28.08 28.03 28.07 1,468,938 +0.02(+0.07%)
Feb 19, 2019 28.06 28.07 28.05 28.05 1,014,299 +0.00(+0.00%)
Feb 15, 2019 28.06 28.06 28.04 28.05 1,955,707 -0.02(-0.07%)
Feb 14, 2019 28.06 28.08 28.06 28.07 1,328,457 +0.02(+0.07%)
Feb 13, 2019 28.05 28.05 28.02 28.05 1,285,790 +0.01(+0.03%)
Feb 12, 2019 28.04 28.06 28.02 28.04 934,363 +0.00(+0.00%)
Feb 11, 2019 28.04 28.05 28.02 28.04 472,926 +0.00(+0.00%)
Feb 08, 2019 28.04 28.05 28.02 28.04 1,434,834 +0.01(+0.03%)
Feb 07, 2019 28.03 28.04 28.01 28.03 1,494,950 +0.00(+0.00%)
Feb 06, 2019 28.00 28.04 28.00 28.03 1,205,949 +0.04(+0.13%)
Feb 05, 2019 28.02 28.03 27.99 27.99 627,869 -0.04(-0.13%)
Feb 04, 2019 28.01 28.03 27.99 28.03 873,472 +0.01(+0.03%)
Feb 01, 2019 28.03 28.04 27.99 28.02 5,330,561 -0.02(-0.06%)
Jan 31, 2019 27.98 28.04 27.98 28.04 899,479 +0.06(+0.20%)
Jan 30, 2019 27.95 28.00 27.94 27.98 3,694,091 +0.03(+0.10%)
Jan 29, 2019 27.93 27.97 27.93 27.96 2,537,989 +0.03(+0.10%)
Jan 28, 2019 27.91 27.94 27.91 27.93 1,052,502 +0.01(+0.03%)
Jan 25, 2019 27.93 27.94 27.91 27.92 766,347 -0.01(-0.03%)
Jan 24, 2019 27.91 27.93 27.91 27.93 752,078 +0.02(+0.07%)
Jan 23, 2019 27.88 27.91 27.87 27.91 724,844 +0.01(+0.03%)
Jan 22, 2019 27.85 27.90 27.85 27.90 1,168,783 +0.04(+0.13%)
Jan 18, 2019 27.86 27.88 27.85 27.86 1,837,129 +0.03(+0.10%)
Jan 17, 2019 27.85 27.87 27.84 27.84 1,917,445 -0.01(-0.03%)
Jan 16, 2019 27.83 27.85 27.82 27.85 865,214 +0.02(+0.07%)
Jan 15, 2019 27.83 27.85 27.83 27.83 3,052,812 +0.00(+0.00%)
Jan 14, 2019 27.82 27.85 27.82 27.83 2,370,320 +0.01(+0.03%)
Jan 11, 2019 27.83 27.85 27.81 27.82 783,917 +0.01(+0.03%)
Jan 10, 2019 27.82 27.84 27.81 27.81 1,241,928 +0.00(+0.00%)
Jan 09, 2019 27.77 27.81 27.77 27.81 1,071,077 +0.02(+0.07%)
Jan 08, 2019 27.79 27.79 27.75 27.79 822,749 +0.00(+0.00%)
Jan 07, 2019 27.79 27.82 27.77 27.79 954,235 +0.02(+0.07%)
Jan 04, 2019 27.82 27.82 27.77 27.77 1,049,091 -0.05(-0.17%)
Jan 03, 2019 27.77 27.83 27.77 27.82 624,220 +0.03(+0.10%)
Jan 02, 2019 27.80 27.80 27.76 27.79 1,196,296 +0.00(+0.00%)
Dec 31, 2018 27.74 27.81 27.74 27.79 2,817,893 +0.04(+0.13%)
Dec 28, 2018 27.74 27.76 27.73 27.75 1,689,413 +0.02(+0.07%)
Dec 27, 2018 27.71 27.73 27.69 27.73 1,841,330 +0.03(+0.10%)
Dec 26, 2018 27.71 27.73 27.70 27.71 1,304,803 +0.02(+0.07%)
Dec 24, 2018 27.71 27.73 27.69 27.69 1,047,789 +0.00(+0.00%)
Dec 21, 2018 27.70 27.72 27.68 27.69 1,928,991 -0.01(-0.03%)
Dec 20, 2018 27.68 27.71 27.66 27.70 2,524,773 +0.01(+0.03%)
Dec 19, 2018 27.71 27.73 27.69 27.69 1,229,932 -0.03(-0.12%)
Dec 18, 2018 27.67 27.72 27.67 27.72 1,621,382 +0.06(+0.20%)
Dec 17, 2018 27.67 27.68 27.64 27.67 1,555,069 +0.00(+0.00%)
Dec 14, 2018 27.64 27.68 27.63 27.67 1,204,754 +0.02(+0.07%)
Dec 13, 2018 27.63 27.65 27.61 27.65 2,189,928 +0.03(+0.10%)
Dec 12, 2018 27.61 27.64 27.60 27.62 1,710,039 +0.00(+0.00%)
Dec 11, 2018 27.61 27.64 27.60 27.62 1,877,517 +0.00(+0.00%)
Dec 10, 2018 27.60 27.62 27.59 27.62 966,630 +0.01(+0.03%)
Dec 07, 2018 27.61 27.62 27.59 27.61 1,897,752 -0.02(-0.07%)
Dec 06, 2018 27.59 27.63 27.57 27.63 941,089 +0.05(+0.17%)
Dec 04, 2018 27.61 27.61 27.57 27.58 1,434,702 -0.02(-0.07%)
Dec 03, 2018 27.58 27.61 27.58 27.60 555,313 -0.00(-0.01%)
Nov 30, 2018 27.59 27.61 27.59 27.60 903,996 +0.02(+0.07%)
Nov 29, 2018 27.60 27.61 27.59 27.59 977,215 -0.02(-0.07%)
Nov 28, 2018 27.58 27.60 27.58 27.60 847,133 +0.03(+0.10%)
Nov 27, 2018 27.59 27.60 27.57 27.58 1,159,591 -0.02(-0.07%)
Nov 26, 2018 27.61 27.61 27.58 27.60 796,746 +0.01(+0.03%)
Nov 23, 2018 27.59 27.61 27.59 27.59 387,271 +0.00(+0.00%)
Nov 21, 2018 27.59 27.59 27.59 0 +0.00(+0.00%)
Nov 20, 2018 27.59 27.60 27.57 27.59 1,511,141 -0.01(-0.03%)
Nov 19, 2018 27.60 27.61 27.60 27.60 1,016,891 -0.01(-0.03%)
Nov 16, 2018 27.57 27.60 27.57 27.60 1,446,111 +0.02(+0.07%)
Nov 15, 2018 27.59 27.61 27.58 27.59 769,901 -0.01(-0.03%)
Nov 14, 2018 27.58 27.60 27.57 27.60 1,052,876 +0.02(+0.07%)
Nov 13, 2018 27.57 27.60 27.57 27.58 979,182 +0.01(+0.03%)
Nov 12, 2018 27.56 27.59 27.56 27.57 408,612 +0.01(+0.03%)
Nov 09, 2018 27.56 27.58 27.56 27.56 735,096 +0.00(+0.00%)
Nov 08, 2018 27.57 27.59 27.56 27.56 567,053 -0.02(-0.07%)
Nov 07, 2018 27.58 27.59 27.56 27.58 2,798,613 +0.01(+0.03%)
Nov 06, 2018 27.55 27.57 27.55 27.57 1,505,764 +0.02(+0.07%)
Nov 05, 2018 27.57 27.59 27.55 27.55 3,365,320 +0.00(+0.00%)
Nov 02, 2018 27.59 27.60 27.55 27.55 1,543,420 -0.04(-0.13%)
Nov 01, 2018 27.58 27.59 27.57 27.59 1,366,773 +0.03(+0.09%)
Oct 31, 2018 27.57 27.58 27.56 27.56 603,643 -0.02(-0.07%)
Oct 30, 2018 27.60 27.60 27.57 27.58 1,269,931 -0.01(-0.03%)
Oct 29, 2018 27.60 27.60 27.58 27.59 368,090 +0.00(+0.00%)
Oct 26, 2018 27.59 27.60 27.58 27.59 1,268,209 +0.01(+0.03%)
Oct 25, 2018 27.57 27.60 27.56 27.58 3,489,906 -0.01(-0.03%)
Oct 24, 2018 27.55 27.59 27.55 27.59 1,068,332 +0.03(+0.10%)
Oct 23, 2018 27.54 27.57 27.54 27.56 851,426 +0.02(+0.07%)
Oct 22, 2018 27.54 27.55 27.54 27.54 908,537 -0.01(-0.03%)
Oct 19, 2018 27.57 27.57 27.54 27.55 424,629 +0.00(+0.00%)
Oct 18, 2018 27.56 27.57 27.54 27.55 522,046 +0.00(+0.00%)
Oct 17, 2018 27.58 27.59 27.55 27.55 1,154,379 -0.01(-0.03%)
Oct 16, 2018 27.56 27.57 27.56 27.56 1,039,297 -0.02(-0.07%)
Oct 15, 2018 27.57 27.58 27.56 27.58 294,662 +0.00(+0.00%)
Oct 12, 2018 27.60 27.60 27.55 27.58 2,447,189 +0.01(+0.03%)
Oct 11, 2018 27.55 27.57 27.55 27.57 3,170,188 +0.01(+0.03%)
Oct 10, 2018 27.55 27.56 27.54 27.56 684,330 +0.01(+0.03%)
Oct 09, 2018 27.56 27.58 27.52 27.55 5,690,926 -0.02(-0.07%)
Oct 08, 2018 27.53 27.57 27.53 27.57 573,056 +0.02(+0.07%)
Oct 05, 2018 27.55 27.56 27.53 27.55 3,211,697 +0.00(+0.00%)
Oct 04, 2018 27.54 27.57 27.54 27.55 506,991 -0.01(-0.03%)
Oct 03, 2018 27.60 27.60 27.56 27.56 504,448 -0.04(-0.13%)
Oct 02, 2018 27.59 27.61 27.58 27.60 1,791,429 +0.01(+0.03%)
Oct 01, 2018 27.59 27.60 27.57 27.59 367,079 +0.02(+0.06%)
Sep 28, 2018 27.57 27.59 27.55 27.57 968,479 -0.02(-0.07%)
Sep 27, 2018 27.55 27.59 27.55 27.59 753,055 +0.03(+0.10%)
Sep 26, 2018 27.54 27.58 27.54 27.56 673,817 +0.01(+0.03%)
Sep 25, 2018 27.54 27.56 27.54 27.55 920,862 +0.00(+0.00%)
Sep 24, 2018 27.54 27.58 27.54 27.55 1,329,513 -0.01(-0.03%)
Sep 21, 2018 27.55 27.57 27.54 27.56 1,162,547 +0.02(+0.07%)
Sep 20, 2018 27.56 27.56 27.54 27.54 628,859 +0.00(+0.00%)
Sep 19, 2018 27.54 27.57 27.54 27.54 1,270,014 -0.02(-0.07%)
Sep 18, 2018 27.55 27.56 27.54 27.56 661,751 +0.01(+0.03%)
Sep 17, 2018 27.55 27.57 27.54 27.55 472,532 +0.00(+0.00%)
Sep 14, 2018 27.54 27.56 27.54 27.55 463,114 -0.01(-0.03%)
Sep 13, 2018 27.55 27.56 27.54 27.56 712,687 +0.01(+0.03%)
Sep 12, 2018 27.55 27.57 27.54 27.55 550,417 +0.00(+0.00%)
Sep 11, 2018 27.55 27.55 27.54 27.55 400,019 -0.01(-0.03%)
Sep 10, 2018 27.54 27.57 27.54 27.56 2,670,576 +0.00(+0.00%)
Sep 07, 2018 27.58 27.58 27.54 27.56 746,937 -0.02(-0.07%)
Sep 06, 2018 27.57 27.59 27.57 27.58 622,482 +0.02(+0.07%)
Sep 05, 2018 27.57 27.58 27.56 27.56 629,230 -0.01(-0.03%)
Sep 04, 2018 27.58 27.59 27.55 27.57 1,102,759 -0.01(-0.04%)
Aug 31, 2018 27.58 27.58 27.58 0 +0.02(+0.07%)
Aug 30, 2018 27.54 27.58 27.54 27.57 5,117,067 +0.02(+0.07%)
Aug 29, 2018 27.57 27.57 27.54 27.55 613,184 +0.01(+0.03%)
Aug 28, 2018 27.54 27.58 27.54 27.54 698,816 -0.01(-0.03%)
Aug 27, 2018 27.56 27.58 27.55 27.55 453,815 -0.03(-0.10%)
Aug 24, 2018 27.57 27.58 27.55 27.58 399,855 +0.00(+0.00%)
Aug 23, 2018 27.55 27.58 27.55 27.58 463,209 +0.02(+0.07%)
Aug 22, 2018 27.57 27.57 27.55 27.56 1,440,421 +0.01(+0.03%)
Aug 21, 2018 27.58 27.58 27.55 27.55 518,993 -0.02(-0.07%)
Aug 20, 2018 27.55 27.57 27.55 27.57 427,790 +0.02(+0.08%)
Aug 17, 2018 27.56 27.56 27.54 27.54 720,618 -0.01(-0.05%)
Aug 16, 2018 27.55 27.56 27.53 27.56 693,532 +0.03(+0.10%)
Aug 15, 2018 27.55 27.55 27.53 27.53 420,056 -0.01(-0.03%)
Aug 14, 2018 27.54 27.54 27.51 27.54 959,950 +0.02(+0.07%)
Aug 13, 2018 27.53 27.54 27.50 27.52 525,874 +0.01(+0.03%)
Aug 10, 2018 27.49 27.53 27.49 27.51 548,389 +0.01(+0.03%)
Aug 09, 2018 27.49 27.51 27.48 27.50 404,771 +0.01(+0.03%)
Aug 08, 2018 27.51 27.51 27.48 27.49 564,232 -0.01(-0.03%)
Aug 07, 2018 27.51 27.51 27.48 27.50 399,736 +0.00(+0.00%)
Aug 06, 2018 27.49 27.51 27.49 27.50 317,051 -0.02(-0.07%)
Aug 03, 2018 27.48 27.52 27.48 27.52 437,044 +0.05(+0.17%)
Aug 02, 2018 27.48 27.50 27.47 27.48 655,507 +0.00(+0.00%)
Aug 01, 2018 27.46 27.48 27.44 27.48 498,997 +0.01(+0.04%)
Jul 31, 2018 27.46 27.46 27.45 27.46 351,629 +0.00(+0.00%)
Jul 30, 2018 27.43 27.46 27.43 27.46 436,593 +0.04(+0.13%)
Jul 27, 2018 27.44 27.46 27.43 27.43 794,737 +0.00(+0.00%)
Jul 26, 2018 27.43 27.46 27.43 27.43 460,868 -0.02(-0.07%)
Jul 25, 2018 27.42 27.46 27.42 27.45 657,370 +0.01(+0.03%)
Jul 24, 2018 27.43 27.45 27.43 27.44 599,947 +0.00(+0.00%)
Jul 23, 2018 27.44 27.45 27.43 27.44 617,176 -0.02(-0.07%)
Jul 20, 2018 27.42 27.46 27.42 27.46 2,595,086 +0.02(+0.07%)
Jul 19, 2018 27.42 27.46 27.42 27.44 549,869 +0.00(+0.00%)
Jul 18, 2018 27.42 27.44 27.42 27.44 494,681 +0.02(+0.07%)
Jul 17, 2018 27.42 27.43 27.41 27.42 397,440 -0.01(-0.03%)
Jul 16, 2018 27.44 27.44 27.41 27.43 558,244 +0.00(+0.00%)
Jul 13, 2018 27.41 27.44 27.41 27.43 553,779 +0.01(+0.03%)
Jul 12, 2018 27.42 27.43 27.40 27.42 2,285,827 +0.00(+0.00%)
Jul 11, 2018 27.43 27.43 27.39 27.42 1,104,909 +0.00(+0.00%)
Jul 10, 2018 27.42 27.42 27.40 27.42 458,121 +0.00(+0.00%)
Jul 09, 2018 27.42 27.43 27.41 27.42 396,048 +0.01(+0.03%)
Jul 06, 2018 27.40 27.43 27.40 27.41 430,730 +0.00(+0.00%)
Jul 05, 2018 27.41 27.41 27.39 27.41 1,174,321 +0.00(+0.00%)
Jul 03, 2018 27.41 27.41 27.41 0 +0.02(+0.07%)
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.