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

31.11 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.89 30.89 30.87 30.88 480,600 +0.01(+0.03%)
Aug 29, 2019 30.90 30.90 30.87 30.87 537,427 -0.02(-0.06%)
Aug 28, 2019 30.88 30.90 30.88 30.89 547,616 +0.00(+0.00%)
Aug 27, 2019 30.87 30.89 30.87 30.89 601,936 +0.01(+0.03%)
Aug 26, 2019 30.87 30.89 30.86 30.88 464,968 +0.01(+0.03%)
Aug 23, 2019 30.83 30.89 30.83 30.87 634,500 +0.03(+0.10%)
Aug 22, 2019 30.85 30.86 30.82 30.84 762,735 +0.00(+0.00%)
Aug 21, 2019 30.85 30.86 30.84 30.84 743,899 -0.01(-0.03%)
Aug 20, 2019 30.85 30.86 30.84 30.85 490,170 +0.01(+0.03%)
Aug 19, 2019 30.84 30.84 30.83 30.84 324,179 +0.00(+0.00%)
Aug 16, 2019 30.83 30.85 30.81 30.84 455,500 +0.01(+0.03%)
Aug 15, 2019 30.78 30.83 30.78 30.83 591,703 +0.07(+0.23%)
Aug 14, 2019 30.77 30.79 30.76 30.76 1,013,506 +0.01(+0.03%)
Aug 13, 2019 30.78 30.79 30.74 30.75 1,022,314 -0.04(-0.13%)
Aug 12, 2019 30.80 30.80 30.78 30.79 469,149 +0.02(+0.07%)
Aug 09, 2019 30.78 30.79 30.76 30.77 500,400 +0.00(+0.00%)
Aug 08, 2019 30.78 30.79 30.77 30.77 1,250,745 -0.03(-0.10%)
Aug 07, 2019 30.82 30.83 30.79 30.80 895,579 +0.01(+0.03%)
Aug 06, 2019 30.78 30.80 30.77 30.79 1,211,252 -0.03(-0.10%)
Aug 05, 2019 30.77 30.82 30.77 30.82 1,529,784 +0.07(+0.23%)
Aug 02, 2019 30.75 30.75 30.72 30.75 674,100 -0.01(-0.03%)
Aug 01, 2019 30.69 30.77 30.68 30.76 1,007,205 +0.03(+0.10%)
Jul 31, 2019 30.76 30.78 30.70 30.73 953,691 -0.01(-0.03%)
Jul 30, 2019 30.77 30.77 30.74 30.74 1,489,994 -0.02(-0.07%)
Jul 29, 2019 30.76 30.81 30.74 30.76 4,207,160 +0.02(+0.07%)
Jul 26, 2019 30.74 30.74 30.72 30.74 1,108,100 +0.02(+0.07%)
Jul 25, 2019 30.73 30.75 30.72 30.72 669,132 -0.03(-0.10%)
Jul 24, 2019 30.74 30.76 30.73 30.75 625,715 +0.00(+0.00%)
Jul 23, 2019 30.75 30.75 30.73 30.75 418,942 +0.01(+0.03%)
Jul 22, 2019 30.73 30.75 30.73 30.74 286,880 +0.01(+0.03%)
Jul 19, 2019 30.73 30.75 30.72 30.73 568,900 -0.03(-0.10%)
Jul 18, 2019 30.73 30.76 30.71 30.76 1,072,427 +0.05(+0.16%)
Jul 17, 2019 30.69 30.73 30.69 30.71 865,065 +0.01(+0.03%)
Jul 16, 2019 30.69 30.70 30.69 30.70 1,048,390 -0.00(-0.02%)
Jul 15, 2019 30.71 30.71 30.69 30.70 328,304 +0.00(+0.02%)
Jul 12, 2019 30.68 30.71 30.68 30.70 834,600 +0.01(+0.03%)
Jul 11, 2019 30.71 30.71 30.68 30.69 505,979 -0.01(-0.03%)
Jul 10, 2019 30.67 30.71 30.67 30.70 940,245 +0.03(+0.10%)
Jul 09, 2019 30.68 30.68 30.66 30.67 885,996 +0.01(+0.03%)
Jul 08, 2019 30.69 30.69 30.66 30.66 893,614 -0.02(-0.07%)
Jul 05, 2019 30.70 30.70 30.66 30.68 760,000 -0.02(-0.07%)
Jul 03, 2019 30.71 30.73 30.70 30.70 564,100 -0.02(-0.08%)
Jul 02, 2019 30.69 30.74 30.69 30.73 714,597 +0.03(+0.11%)
Jul 01, 2019 30.70 30.72 30.69 30.69 1,064,937 -0.09(-0.29%)
Jun 28, 2019 30.75 30.79 30.75 30.78 1,940,900 +0.00(+0.00%)
Jun 27, 2019 30.76 30.78 30.75 30.78 519,849 +0.04(+0.13%)
Jun 26, 2019 30.77 30.77 30.74 30.74 630,556 -0.03(-0.10%)
Jun 25, 2019 30.79 30.79 30.76 30.77 755,599 +0.00(+0.00%)
Jun 24, 2019 30.76 30.79 30.76 30.77 644,802 +0.01(+0.03%)
Jun 21, 2019 30.75 30.77 30.73 30.76 2,250,800 +0.00(+0.00%)
Jun 20, 2019 30.77 30.78 30.75 30.76 4,487,129 +0.01(+0.03%)
Jun 19, 2019 30.67 30.76 30.65 30.75 839,422 +0.09(+0.29%)
Jun 18, 2019 30.67 30.70 30.66 30.66 1,670,654 -0.01(-0.03%)
Jun 17, 2019 30.66 30.67 30.64 30.67 850,254 +0.01(+0.03%)
Jun 14, 2019 30.64 30.66 30.64 30.66 1,314,600 -0.01(-0.03%)
Jun 13, 2019 30.63 30.68 30.63 30.67 1,596,025 +0.03(+0.10%)
Jun 12, 2019 30.62 30.64 30.62 30.64 311,626 +0.03(+0.10%)
Jun 11, 2019 30.61 30.62 30.60 30.61 4,015,167 -0.02(-0.07%)
Jun 10, 2019 30.63 30.64 30.61 30.63 1,620,173 +0.00(+0.00%)
Jun 07, 2019 30.65 30.67 30.63 30.63 1,130,900 +0.02(+0.07%)
Jun 06, 2019 30.65 30.65 30.61 30.61 1,549,719 -0.02(-0.07%)
Jun 05, 2019 30.65 30.67 30.62 30.63 3,498,980 +0.01(+0.03%)
Jun 04, 2019 30.61 30.62 30.59 30.62 2,868,884 +0.00(+0.00%)
Jun 03, 2019 30.59 30.63 30.59 30.62 1,711,541 -0.03(-0.10%)
May 31, 2019 30.60 30.66 30.60 30.65 2,725,300 +0.05(+0.16%)
May 30, 2019 30.56 30.60 30.55 30.60 876,827 +0.02(+0.07%)
May 29, 2019 30.56 30.59 30.55 30.58 5,489,526 +0.03(+0.10%)
May 28, 2019 30.54 30.56 30.53 30.55 3,053,870 +0.01(+0.03%)
May 24, 2019 30.53 30.54 30.52 30.54 619,400 +0.01(+0.03%)
May 23, 2019 30.51 30.53 30.51 30.53 1,228,270 +0.03(+0.10%)
May 22, 2019 30.50 30.51 30.49 30.50 752,490 +0.00(+0.00%)
May 21, 2019 30.50 30.50 30.48 30.50 713,352 -0.02(-0.07%)
May 20, 2019 30.51 30.52 30.50 30.52 384,646 +0.00(+0.00%)
May 17, 2019 30.51 30.52 30.50 30.52 576,800 +0.01(+0.03%)
May 16, 2019 30.53 30.53 30.46 30.51 6,410,536 -0.01(-0.03%)
May 15, 2019 30.53 30.55 30.52 30.52 426,122 +0.01(+0.03%)
May 14, 2019 30.52 30.52 30.49 30.51 1,450,702 +0.00(+0.00%)
May 13, 2019 30.52 30.52 30.48 30.51 931,741 +0.02(+0.07%)
May 10, 2019 30.46 30.49 30.46 30.49 1,164,700 +0.01(+0.03%)
May 09, 2019 30.48 30.49 30.47 30.48 511,893 +0.01(+0.03%)
May 08, 2019 30.47 30.49 30.46 30.47 631,098 +0.00(+0.00%)
May 07, 2019 30.48 30.49 30.47 30.47 576,887 +0.01(+0.03%)
May 06, 2019 30.48 30.48 30.45 30.46 1,663,445 +0.00(+0.00%)
May 03, 2019 30.47 30.47 30.44 30.46 1,368,600 +0.03(+0.10%)
May 02, 2019 30.47 30.47 30.42 30.43 1,146,906 -0.04(-0.13%)
May 01, 2019 30.49 30.52 30.46 30.47 881,399 -0.09(-0.29%)
Apr 30, 2019 30.55 30.56 30.53 30.56 1,169,046 +0.02(+0.07%)
Apr 29, 2019 30.54 30.54 30.52 30.54 1,037,195 +0.01(+0.03%)
Apr 26, 2019 30.53 30.54 30.52 30.53 577,300 +0.02(+0.07%)
Apr 25, 2019 30.50 30.52 30.50 30.51 3,295,026 +0.00(+0.00%)
Apr 24, 2019 30.47 30.52 30.47 30.51 1,103,143 +0.03(+0.10%)
Apr 23, 2019 30.47 30.49 30.46 30.48 2,217,904 +0.01(+0.03%)
Apr 22, 2019 30.46 30.47 30.45 30.47 3,639,857 +0.00(+0.00%)
Apr 18, 2019 30.46 30.47 30.45 30.47 800,600 +0.02(+0.07%)
Apr 17, 2019 30.45 30.46 30.43 30.45 1,409,888 +0.02(+0.07%)
Apr 16, 2019 30.45 30.46 30.43 30.43 973,389 -0.02(-0.07%)
Apr 15, 2019 30.46 30.46 30.44 30.45 946,594 -0.01(-0.03%)
Apr 12, 2019 30.46 30.46 30.44 30.46 1,205,300 -0.02(-0.07%)
Apr 11, 2019 30.45 30.49 30.44 30.48 1,433,517 +0.00(+0.00%)
Apr 10, 2019 30.45 30.49 30.45 30.48 1,745,426 +0.02(+0.07%)
Apr 09, 2019 30.45 30.47 30.44 30.46 9,870,314 +0.01(+0.03%)
Apr 08, 2019 30.44 30.47 30.44 30.45 851,352 +0.01(+0.03%)
Apr 05, 2019 30.44 30.45 30.43 30.44 1,036,200 +0.00(+0.00%)
Apr 04, 2019 30.44 30.46 30.43 30.44 1,148,038 -0.02(-0.07%)
Apr 03, 2019 30.46 30.46 30.44 30.46 1,339,802 +0.00(+0.02%)
Apr 02, 2019 30.47 30.47 30.44 30.45 754,392 +0.00(+0.02%)
Apr 01, 2019 30.48 30.48 30.43 30.45 1,310,613 -0.10(-0.33%)
Mar 29, 2019 30.53 30.56 30.53 30.55 1,175,000 -0.02(-0.07%)
Mar 28, 2019 30.56 30.57 30.53 30.57 2,790,412 +0.01(+0.03%)
Mar 27, 2019 30.59 30.60 30.56 30.56 1,016,381 +0.00(+0.00%)
Mar 26, 2019 30.56 30.57 30.54 30.56 4,022,739 +0.01(+0.03%)
Mar 25, 2019 30.51 30.56 30.51 30.55 1,057,037 +0.03(+0.10%)
Mar 22, 2019 30.48 30.52 30.48 30.52 1,614,300 +0.04(+0.13%)
Mar 21, 2019 30.46 30.49 30.46 30.48 894,303 +0.00(+0.00%)
Mar 20, 2019 30.43 30.48 30.42 30.48 1,853,840 +0.05(+0.16%)
Mar 19, 2019 30.42 30.44 30.41 30.43 1,440,753 +0.01(+0.03%)
Mar 18, 2019 30.43 30.43 30.40 30.42 2,208,094 -0.00(-0.02%)
Mar 15, 2019 30.40 30.43 30.40 30.42 505,800 +0.01(+0.05%)
Mar 14, 2019 30.41 30.42 30.40 30.41 446,442 +0.00(+0.00%)
Mar 13, 2019 30.42 30.42 30.39 30.41 508,897 -0.01(-0.03%)
Mar 12, 2019 30.40 30.44 30.39 30.42 884,000 +0.03(+0.08%)
Mar 11, 2019 30.39 30.40 30.38 30.39 668,833 +0.02(+0.05%)
Mar 08, 2019 30.39 30.40 30.37 30.38 693,300 -0.01(-0.03%)
Mar 07, 2019 30.38 30.39 30.36 30.39 1,287,116 +0.02(+0.07%)
Mar 06, 2019 30.35 30.40 30.33 30.37 7,910,087 +0.03(+0.10%)
Mar 05, 2019 30.33 30.34 30.31 30.34 1,323,133 +0.02(+0.07%)
Mar 04, 2019 30.31 30.35 30.31 30.32 1,293,807 +0.01(+0.03%)
Mar 01, 2019 30.34 30.35 30.31 30.31 856,200 -0.11(-0.36%)
Feb 28, 2019 30.41 30.42 30.39 30.42 788,089 +0.01(+0.03%)
Feb 27, 2019 30.41 30.42 30.38 30.41 817,614 +0.01(+0.03%)
Feb 26, 2019 30.41 30.42 30.39 30.40 655,788 +0.00(+0.00%)
Feb 25, 2019 30.39 30.41 30.38 30.40 765,742 +0.00(+0.00%)
Feb 22, 2019 30.36 30.40 30.36 30.40 790,400 +0.03(+0.10%)
Feb 21, 2019 30.35 30.37 30.34 30.37 2,711,273 +0.00(+0.00%)
Feb 20, 2019 30.37 30.38 30.33 30.37 1,357,619 +0.02(+0.07%)
Feb 19, 2019 30.36 30.37 30.35 30.35 937,434 +0.00(+0.00%)
Feb 15, 2019 30.36 30.36 30.34 30.35 1,807,500 -0.02(-0.07%)
Feb 14, 2019 30.36 30.38 30.36 30.37 1,227,784 +0.02(+0.07%)
Feb 13, 2019 30.35 30.35 30.32 30.35 1,188,350 +0.01(+0.03%)
Feb 12, 2019 30.34 30.36 30.32 30.34 863,555 +0.00(+0.00%)
Feb 11, 2019 30.34 30.35 30.32 30.34 437,087 +0.00(+0.00%)
Feb 08, 2019 30.34 30.35 30.32 30.34 1,326,100 +0.01(+0.03%)
Feb 07, 2019 30.33 30.34 30.31 30.33 1,381,660 +0.00(+0.00%)
Feb 06, 2019 30.30 30.34 30.30 30.33 1,114,560 +0.04(+0.13%)
Feb 05, 2019 30.32 30.33 30.29 30.29 580,288 -0.04(-0.13%)
Feb 04, 2019 30.31 30.33 30.29 30.33 807,279 +0.01(+0.03%)
Feb 01, 2019 30.33 30.34 30.29 30.32 4,926,600 -0.09(-0.30%)
Jan 31, 2019 30.35 30.41 30.35 30.41 829,353 +0.06(+0.20%)
Jan 30, 2019 30.31 30.37 30.30 30.35 3,406,086 +0.03(+0.10%)
Jan 29, 2019 30.29 30.33 30.29 30.32 2,340,118 +0.03(+0.10%)
Jan 28, 2019 30.27 30.30 30.27 30.29 970,445 +0.01(+0.03%)
Jan 25, 2019 30.29 30.30 30.27 30.28 706,600 -0.01(-0.03%)
Jan 24, 2019 30.27 30.29 30.27 30.29 693,444 +0.02(+0.07%)
Jan 23, 2019 30.24 30.27 30.23 30.27 668,333 +0.01(+0.03%)
Jan 22, 2019 30.21 30.26 30.21 30.26 1,077,661 +0.04(+0.13%)
Jan 18, 2019 30.22 30.24 30.20 30.22 1,693,900 +0.03(+0.10%)
Jan 17, 2019 30.21 30.23 30.19 30.19 1,767,954 -0.01(-0.03%)
Jan 16, 2019 30.18 30.21 30.17 30.20 797,759 +0.02(+0.07%)
Jan 15, 2019 30.18 30.21 30.18 30.18 2,814,803 +0.00(+0.00%)
Jan 14, 2019 30.17 30.20 30.17 30.18 2,185,521 +0.01(+0.03%)
Jan 11, 2019 30.18 30.21 30.16 30.17 722,800 +0.01(+0.03%)
Jan 10, 2019 30.17 30.19 30.16 30.16 1,145,103 +0.00(+0.00%)
Jan 09, 2019 30.12 30.16 30.12 30.16 987,572 +0.02(+0.07%)
Jan 08, 2019 30.14 30.14 30.10 30.14 758,605 +0.00(+0.00%)
Jan 07, 2019 30.14 30.17 30.12 30.14 879,840 +0.02(+0.07%)
Jan 04, 2019 30.17 30.17 30.12 30.12 967,300 -0.05(-0.17%)
Jan 03, 2019 30.12 30.18 30.12 30.17 575,554 +0.03(+0.10%)
Jan 02, 2019 30.15 30.15 30.11 30.14 1,103,029 +0.00(+0.00%)
Dec 31, 2018 30.09 30.16 30.09 30.14 2,598,200 +0.04(+0.13%)
Dec 28, 2018 30.09 30.11 30.08 30.10 1,557,700 +0.02(+0.07%)
Dec 27, 2018 30.05 30.08 30.03 30.08 1,697,773 +0.03(+0.10%)
Dec 26, 2018 30.05 30.07 30.04 30.05 1,203,076 +0.02(+0.07%)
Dec 24, 2018 30.05 30.07 30.03 30.03 966,100 +0.00(+0.00%)
Dec 21, 2018 30.04 30.06 30.02 30.03 1,778,600 -0.01(-0.03%)
Dec 20, 2018 30.02 30.05 30.00 30.04 2,327,932 +0.01(+0.03%)
Dec 19, 2018 30.05 30.07 30.03 30.03 1,134,042 -0.11(-0.36%)
Dec 18, 2018 30.08 30.14 30.08 30.14 1,491,303 +0.06(+0.20%)
Dec 17, 2018 30.08 30.09 30.05 30.08 1,430,310 +0.00(+0.00%)
Dec 14, 2018 30.05 30.09 30.04 30.08 1,108,100 +0.02(+0.07%)
Dec 13, 2018 30.04 30.06 30.02 30.06 2,014,236 +0.03(+0.10%)
Dec 12, 2018 30.02 30.05 30.01 30.03 1,572,847 +0.00(+0.00%)
Dec 11, 2018 30.02 30.05 30.01 30.03 1,726,889 +0.00(+0.00%)
Dec 10, 2018 30.01 30.03 30.00 30.03 889,080 +0.01(+0.03%)
Dec 07, 2018 30.02 30.03 30.00 30.02 1,745,500 -0.02(-0.07%)
Dec 06, 2018 30.00 30.04 29.98 30.04 865,588 +0.05(+0.17%)
Dec 04, 2018 30.02 30.02 29.98 29.99 1,319,600 -0.02(-0.07%)
Dec 03, 2018 29.99 30.02 29.99 30.01 510,762 -0.07(-0.23%)
Nov 30, 2018 30.06 30.09 30.06 30.08 829,600 +0.02(+0.07%)
Nov 29, 2018 30.07 30.09 30.06 30.06 896,793 -0.02(-0.07%)
Nov 28, 2018 30.05 30.08 30.05 30.08 777,416 +0.03(+0.10%)
Nov 27, 2018 30.06 30.07 30.04 30.05 1,064,160 -0.02(-0.07%)
Nov 26, 2018 30.09 30.09 30.05 30.07 731,176 +0.01(+0.03%)
Nov 23, 2018 30.06 30.09 30.06 30.06 355,400 +0.00(+0.00%)
Nov 21, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Nov 20, 2018 30.06 30.08 30.04 30.06 1,386,778 -0.01(-0.03%)
Nov 19, 2018 30.08 30.09 30.07 30.07 933,204 -0.01(-0.03%)
Nov 16, 2018 30.04 30.08 30.04 30.08 1,327,100 +0.02(+0.07%)
Nov 15, 2018 30.06 30.09 30.05 30.06 706,540 -0.01(-0.03%)
Nov 14, 2018 30.05 30.07 30.04 30.07 966,227 +0.02(+0.07%)
Nov 13, 2018 30.04 30.07 30.04 30.05 898,598 +0.01(+0.03%)
Nov 12, 2018 30.03 30.06 30.03 30.04 374,985 +0.01(+0.03%)
Nov 09, 2018 30.03 30.05 30.03 30.03 674,600 +0.00(+0.00%)
Nov 08, 2018 30.04 30.06 30.03 30.03 520,386 -0.02(-0.07%)
Nov 07, 2018 30.05 30.06 30.03 30.05 2,568,294 +0.01(+0.03%)
Nov 06, 2018 30.02 30.04 30.02 30.04 1,381,843 +0.02(+0.07%)
Nov 05, 2018 30.04 30.06 30.02 30.02 3,088,362 +0.00(+0.00%)
Nov 02, 2018 30.06 30.07 30.02 30.02 1,416,400 -0.04(-0.13%)
Nov 01, 2018 30.05 30.06 30.04 30.06 1,254,291 -0.04(-0.13%)
Oct 31, 2018 30.11 30.12 30.10 30.10 552,709 -0.02(-0.07%)
Oct 30, 2018 30.14 30.14 30.11 30.12 1,162,777 -0.01(-0.03%)
Oct 29, 2018 30.14 30.14 30.12 30.13 337,032 +0.00(+0.00%)
Oct 26, 2018 30.13 30.14 30.12 30.13 1,161,200 +0.01(+0.03%)
Oct 25, 2018 30.11 30.14 30.09 30.12 3,195,434 -0.01(-0.03%)
Oct 24, 2018 30.09 30.13 30.09 30.13 978,188 +0.03(+0.10%)
Oct 23, 2018 30.08 30.11 30.08 30.10 779,585 +0.02(+0.07%)
Oct 22, 2018 30.08 30.09 30.08 30.08 831,877 -0.01(-0.03%)
Oct 19, 2018 30.11 30.11 30.08 30.09 388,800 +0.00(+0.00%)
Oct 18, 2018 30.10 30.11 30.08 30.09 477,997 +0.00(+0.00%)
Oct 17, 2018 30.12 30.13 30.09 30.09 1,056,975 -0.01(-0.03%)
Oct 16, 2018 30.10 30.11 30.09 30.10 951,603 -0.02(-0.07%)
Oct 15, 2018 30.11 30.12 30.10 30.12 269,799 +0.00(+0.00%)
Oct 12, 2018 30.14 30.14 30.09 30.12 2,240,700 +0.01(+0.03%)
Oct 11, 2018 30.09 30.11 30.09 30.11 2,902,693 +0.01(+0.03%)
Oct 10, 2018 30.09 30.10 30.08 30.10 626,588 +0.01(+0.03%)
Oct 09, 2018 30.10 30.12 30.06 30.09 5,210,736 -0.02(-0.07%)
Oct 08, 2018 30.07 30.11 30.07 30.11 524,703 +0.02(+0.07%)
Oct 05, 2018 30.09 30.10 30.07 30.09 2,940,700 +0.00(+0.00%)
Oct 04, 2018 30.08 30.11 30.08 30.09 464,212 -0.01(-0.03%)
Oct 03, 2018 30.14 30.14 30.10 30.10 461,884 -0.04(-0.13%)
Oct 02, 2018 30.13 30.15 30.12 30.14 1,640,272 +0.01(+0.03%)
Oct 01, 2018 30.13 30.14 30.11 30.13 336,106 -0.05(-0.17%)
Sep 28, 2018 30.18 30.20 30.16 30.18 884,800 -0.02(-0.07%)
Sep 27, 2018 30.16 30.20 30.16 30.20 687,989 +0.03(+0.10%)
Sep 26, 2018 30.15 30.19 30.15 30.17 615,598 +0.01(+0.03%)
Sep 25, 2018 30.15 30.17 30.15 30.16 841,297 +0.00(+0.00%)
Sep 24, 2018 30.15 30.19 30.15 30.16 1,214,639 -0.01(-0.03%)
Sep 21, 2018 30.16 30.18 30.15 30.17 1,062,100 +0.02(+0.07%)
Sep 20, 2018 30.17 30.17 30.15 30.15 574,524 +0.00(+0.00%)
Sep 19, 2018 30.15 30.18 30.15 30.15 1,160,281 -0.02(-0.07%)
Sep 18, 2018 30.16 30.17 30.15 30.17 604,574 +0.01(+0.03%)
Sep 17, 2018 30.16 30.18 30.15 30.16 431,704 +0.00(+0.00%)
Sep 14, 2018 30.15 30.17 30.15 30.16 423,100 -0.01(-0.03%)
Sep 13, 2018 30.16 30.17 30.15 30.17 651,109 +0.01(+0.03%)
Sep 12, 2018 30.16 30.18 30.15 30.16 502,860 +0.00(+0.00%)
Sep 11, 2018 30.16 30.16 30.14 30.16 365,457 -0.01(-0.03%)
Sep 10, 2018 30.15 30.18 30.15 30.17 2,439,830 +0.00(+0.00%)
Sep 07, 2018 30.19 30.19 30.15 30.17 682,400 -0.02(-0.07%)
Sep 06, 2018 30.18 30.20 30.18 30.19 568,698 +0.02(+0.07%)
Sep 05, 2018 30.18 30.19 30.17 30.17 574,863 -0.01(-0.03%)
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.