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

29.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.12 29.12 29.10 29.11 509,791 +0.01(+0.03%)
Aug 29, 2019 29.13 29.13 29.10 29.10 570,070 -0.02(-0.06%)
Aug 28, 2019 29.11 29.13 29.11 29.12 580,878 +0.00(+0.00%)
Aug 27, 2019 29.10 29.12 29.10 29.12 638,498 +0.01(+0.03%)
Aug 26, 2019 29.10 29.12 29.09 29.11 493,210 +0.01(+0.03%)
Aug 23, 2019 29.06 29.12 29.06 29.10 673,039 +0.03(+0.10%)
Aug 22, 2019 29.08 29.09 29.06 29.07 809,064 +0.00(+0.00%)
Aug 21, 2019 29.08 29.09 29.07 29.07 789,083 -0.01(-0.03%)
Aug 20, 2019 29.08 29.09 29.07 29.08 519,943 +0.01(+0.03%)
Aug 19, 2019 29.07 29.07 29.06 29.07 343,869 +0.00(+0.00%)
Aug 16, 2019 29.06 29.08 29.05 29.07 483,167 +0.01(+0.03%)
Aug 15, 2019 29.02 29.06 29.02 29.06 627,643 +0.07(+0.23%)
Aug 14, 2019 29.01 29.03 29.00 29.00 1,075,067 +0.01(+0.03%)
Aug 13, 2019 29.02 29.03 28.98 28.99 1,084,410 -0.04(-0.13%)
Aug 12, 2019 29.04 29.04 29.02 29.03 497,645 +0.02(+0.07%)
Aug 09, 2019 29.02 29.03 29.00 29.01 530,794 +0.00(+0.00%)
Aug 08, 2019 29.02 29.03 29.01 29.01 1,326,716 -0.03(-0.10%)
Aug 07, 2019 29.06 29.06 29.03 29.04 949,977 +0.01(+0.03%)
Aug 06, 2019 29.02 29.04 29.01 29.03 1,284,824 -0.03(-0.10%)
Aug 05, 2019 29.01 29.06 29.01 29.06 1,622,704 +0.07(+0.23%)
Aug 02, 2019 28.99 28.99 28.96 28.99 715,045 -0.01(-0.03%)
Aug 01, 2019 28.93 29.01 28.92 29.00 1,068,383 +0.09(+0.32%)
Jul 31, 2019 28.93 28.95 28.88 28.91 1,013,905 -0.01(-0.03%)
Jul 30, 2019 28.94 28.94 28.91 28.91 1,584,070 -0.02(-0.06%)
Jul 29, 2019 28.93 28.98 28.91 28.93 4,472,793 +0.02(+0.07%)
Jul 26, 2019 28.91 28.91 28.90 28.91 1,178,063 +0.02(+0.07%)
Jul 25, 2019 28.91 28.92 28.90 28.90 711,380 -0.03(-0.10%)
Jul 24, 2019 28.91 28.93 28.91 28.92 665,221 +0.00(+0.00%)
Jul 23, 2019 28.92 28.92 28.91 28.92 445,393 +0.01(+0.03%)
Jul 22, 2019 28.91 28.92 28.91 28.91 304,993 +0.01(+0.03%)
Jul 19, 2019 28.91 28.92 28.90 28.91 604,819 -0.03(-0.10%)
Jul 18, 2019 28.91 28.93 28.89 28.93 1,140,138 +0.05(+0.16%)
Jul 17, 2019 28.87 28.91 28.87 28.89 919,683 +0.01(+0.03%)
Jul 16, 2019 28.87 28.88 28.87 28.88 1,114,583 -0.00(-0.02%)
Jul 15, 2019 28.89 28.89 28.87 28.88 349,032 +0.00(+0.02%)
Jul 12, 2019 28.86 28.89 28.86 28.88 887,295 +0.01(+0.03%)
Jul 11, 2019 28.89 28.89 28.86 28.87 537,925 -0.01(-0.03%)
Jul 10, 2019 28.85 28.89 28.85 28.88 999,610 +0.03(+0.10%)
Jul 09, 2019 28.86 28.86 28.84 28.85 941,936 +0.01(+0.03%)
Jul 08, 2019 28.87 28.87 28.84 28.84 950,035 -0.02(-0.07%)
Jul 05, 2019 28.88 28.88 28.84 28.86 807,985 -0.02(-0.07%)
Jul 03, 2019 28.89 28.91 28.88 28.88 599,716 -0.02(-0.08%)
Jul 02, 2019 28.87 28.91 28.87 28.90 759,715 +0.03(+0.11%)
Jul 01, 2019 28.88 28.90 28.87 28.87 1,132,175 -0.02(-0.05%)
Jun 28, 2019 28.86 28.89 28.86 28.88 2,068,359 +0.00(+0.00%)
Jun 27, 2019 28.86 28.88 28.86 28.88 553,987 +0.04(+0.13%)
Jun 26, 2019 28.87 28.87 28.85 28.85 671,964 -0.03(-0.10%)
Jun 25, 2019 28.89 28.89 28.86 28.87 805,219 +0.00(+0.00%)
Jun 24, 2019 28.86 28.89 28.86 28.87 687,146 +0.01(+0.03%)
Jun 21, 2019 28.86 28.87 28.84 28.86 2,398,611 +0.00(+0.00%)
Jun 20, 2019 28.87 28.88 28.86 28.86 4,781,800 +0.01(+0.03%)
Jun 19, 2019 28.78 28.86 28.76 28.86 894,547 +0.08(+0.29%)
Jun 18, 2019 28.78 28.81 28.77 28.77 1,780,366 -0.01(-0.03%)
Jun 17, 2019 28.77 28.78 28.75 28.78 906,090 +0.01(+0.03%)
Jun 14, 2019 28.75 28.77 28.75 28.77 1,400,930 -0.01(-0.03%)
Jun 13, 2019 28.74 28.79 28.74 28.78 1,700,836 +0.03(+0.10%)
Jun 12, 2019 28.73 28.75 28.73 28.75 332,090 +0.03(+0.10%)
Jun 11, 2019 28.72 28.73 28.71 28.72 4,278,844 -0.02(-0.07%)
Jun 10, 2019 28.74 28.75 28.72 28.74 1,726,570 +0.00(+0.00%)
Jun 07, 2019 28.76 28.78 28.74 28.74 1,205,166 +0.02(+0.07%)
Jun 06, 2019 28.76 28.76 28.72 28.72 1,651,489 -0.02(-0.07%)
Jun 05, 2019 28.76 28.78 28.73 28.74 3,728,759 +0.01(+0.03%)
Jun 04, 2019 28.72 28.73 28.70 28.73 3,057,284 +0.00(+0.00%)
Jun 03, 2019 28.70 28.74 28.70 28.73 1,823,938 +0.04(+0.14%)
May 31, 2019 28.65 28.70 28.65 28.69 2,911,250 +0.05(+0.16%)
May 30, 2019 28.61 28.65 28.60 28.65 936,653 +0.02(+0.07%)
May 29, 2019 28.61 28.64 28.60 28.63 5,864,082 +0.03(+0.10%)
May 28, 2019 28.59 28.61 28.58 28.60 3,262,238 +0.01(+0.03%)
May 24, 2019 28.58 28.59 28.57 28.59 661,662 +0.01(+0.03%)
May 23, 2019 28.56 28.58 28.56 28.58 1,312,076 +0.03(+0.10%)
May 22, 2019 28.55 28.56 28.54 28.55 803,833 +0.00(+0.00%)
May 21, 2019 28.55 28.55 28.53 28.55 762,024 -0.02(-0.07%)
May 20, 2019 28.56 28.57 28.55 28.57 410,890 +0.00(+0.00%)
May 17, 2019 28.56 28.57 28.55 28.57 616,155 +0.01(+0.03%)
May 16, 2019 28.58 28.58 28.51 28.56 6,847,933 -0.01(-0.03%)
May 15, 2019 28.58 28.60 28.57 28.57 455,196 +0.01(+0.03%)
May 14, 2019 28.57 28.57 28.54 28.56 1,549,684 +0.00(+0.00%)
May 13, 2019 28.57 28.57 28.53 28.56 995,314 +0.02(+0.07%)
May 10, 2019 28.51 28.54 28.51 28.54 1,244,168 +0.01(+0.03%)
May 09, 2019 28.53 28.54 28.52 28.53 546,820 +0.01(+0.03%)
May 08, 2019 28.52 28.54 28.51 28.52 674,158 +0.00(+0.00%)
May 07, 2019 28.53 28.54 28.52 28.52 616,248 +0.01(+0.03%)
May 06, 2019 28.53 28.53 28.51 28.51 1,776,943 +0.00(+0.00%)
May 03, 2019 28.52 28.52 28.50 28.51 1,461,981 +0.03(+0.10%)
May 02, 2019 28.52 28.52 28.48 28.49 1,225,160 -0.04(-0.13%)
May 01, 2019 28.54 28.57 28.51 28.52 941,537 -0.01(-0.05%)
Apr 30, 2019 28.53 28.54 28.51 28.54 1,251,841 +0.02(+0.07%)
Apr 29, 2019 28.52 28.52 28.50 28.52 1,110,652 +0.01(+0.03%)
Apr 26, 2019 28.51 28.52 28.50 28.51 618,186 +0.02(+0.07%)
Apr 25, 2019 28.48 28.50 28.48 28.49 3,528,388 +0.00(+0.00%)
Apr 24, 2019 28.45 28.50 28.45 28.49 1,181,270 +0.03(+0.10%)
Apr 23, 2019 28.45 28.47 28.45 28.46 2,374,982 +0.01(+0.03%)
Apr 22, 2019 28.45 28.45 28.44 28.45 3,897,641 +0.00(+0.00%)
Apr 18, 2019 28.45 28.45 28.44 28.45 857,300 +0.02(+0.07%)
Apr 17, 2019 28.44 28.45 28.42 28.44 1,509,740 +0.02(+0.07%)
Apr 16, 2019 28.44 28.45 28.42 28.42 1,042,327 -0.02(-0.07%)
Apr 15, 2019 28.45 28.45 28.43 28.44 1,013,634 -0.01(-0.03%)
Apr 12, 2019 28.45 28.45 28.42 28.45 1,290,662 -0.02(-0.07%)
Apr 11, 2019 28.44 28.47 28.43 28.46 1,535,042 +0.00(+0.00%)
Apr 10, 2019 28.44 28.47 28.44 28.46 1,869,041 +0.02(+0.07%)
Apr 09, 2019 28.44 28.45 28.43 28.45 10,569,357 +0.01(+0.03%)
Apr 08, 2019 28.43 28.45 28.43 28.44 911,647 +0.01(+0.03%)
Apr 05, 2019 28.43 28.44 28.42 28.43 1,109,586 +0.00(+0.00%)
Apr 04, 2019 28.43 28.45 28.42 28.43 1,229,345 -0.02(-0.07%)
Apr 03, 2019 28.45 28.45 28.43 28.45 1,434,690 +0.00(+0.02%)
Apr 02, 2019 28.45 28.45 28.43 28.44 807,820 +0.00(+0.02%)
Apr 01, 2019 28.46 28.46 28.42 28.44 1,403,434 -0.02(-0.09%)
Mar 29, 2019 28.44 28.47 28.44 28.46 1,261,248 -0.02(-0.07%)
Mar 28, 2019 28.47 28.48 28.44 28.48 2,995,236 +0.01(+0.03%)
Mar 27, 2019 28.50 28.50 28.47 28.47 1,090,986 +0.00(+0.00%)
Mar 26, 2019 28.47 28.48 28.45 28.47 4,318,019 +0.01(+0.03%)
Mar 25, 2019 28.42 28.47 28.42 28.46 1,134,626 +0.03(+0.10%)
Mar 22, 2019 28.40 28.43 28.40 28.43 1,732,794 +0.04(+0.13%)
Mar 21, 2019 28.38 28.40 28.38 28.40 959,947 +0.00(+0.00%)
Mar 20, 2019 28.35 28.40 28.34 28.40 1,989,917 +0.05(+0.16%)
Mar 19, 2019 28.34 28.36 28.33 28.35 1,546,508 +0.01(+0.03%)
Mar 18, 2019 28.35 28.35 28.32 28.34 2,370,174 -0.00(-0.02%)
Mar 15, 2019 28.32 28.35 28.32 28.34 542,927 +0.01(+0.05%)
Mar 14, 2019 28.33 28.34 28.32 28.33 479,212 +0.00(+0.00%)
Mar 13, 2019 28.34 28.34 28.31 28.33 546,251 -0.01(-0.03%)
Mar 12, 2019 28.32 28.36 28.32 28.34 948,888 +0.02(+0.08%)
Mar 11, 2019 28.31 28.32 28.30 28.32 717,927 +0.01(+0.05%)
Mar 08, 2019 28.31 28.32 28.29 28.30 744,190 -0.01(-0.03%)
Mar 07, 2019 28.30 28.31 28.28 28.31 1,381,594 +0.02(+0.07%)
Mar 06, 2019 28.27 28.32 28.26 28.29 8,490,710 +0.03(+0.10%)
Mar 05, 2019 28.26 28.27 28.24 28.27 1,420,254 +0.02(+0.07%)
Mar 04, 2019 28.24 28.27 28.24 28.25 1,388,776 +0.01(+0.03%)
Mar 01, 2019 28.27 28.27 28.24 28.24 919,047 -0.03(-0.12%)
Feb 28, 2019 28.26 28.27 28.24 28.27 847,991 +0.01(+0.03%)
Feb 27, 2019 28.26 28.27 28.23 28.26 879,760 +0.01(+0.03%)
Feb 26, 2019 28.26 28.27 28.24 28.25 705,634 +0.00(+0.00%)
Feb 25, 2019 28.24 28.26 28.23 28.25 823,945 +0.00(+0.00%)
Feb 22, 2019 28.22 28.25 28.22 28.25 850,477 +0.03(+0.10%)
Feb 21, 2019 28.21 28.22 28.20 28.22 2,917,355 +0.00(+0.00%)
Feb 20, 2019 28.22 28.23 28.19 28.22 1,460,810 +0.02(+0.07%)
Feb 19, 2019 28.22 28.22 28.21 28.21 1,008,687 +0.00(+0.00%)
Feb 15, 2019 28.22 28.22 28.20 28.21 1,944,887 -0.02(-0.07%)
Feb 14, 2019 28.22 28.23 28.22 28.22 1,321,107 +0.02(+0.07%)
Feb 13, 2019 28.21 28.21 28.18 28.21 1,278,675 +0.01(+0.03%)
Feb 12, 2019 28.20 28.22 28.18 28.20 929,193 +0.00(+0.00%)
Feb 11, 2019 28.20 28.21 28.18 28.20 470,309 +0.00(+0.00%)
Feb 08, 2019 28.20 28.21 28.18 28.20 1,426,896 +0.01(+0.03%)
Feb 07, 2019 28.19 28.20 28.17 28.19 1,486,679 +0.00(+0.00%)
Feb 06, 2019 28.16 28.20 28.16 28.19 1,199,277 +0.04(+0.13%)
Feb 05, 2019 28.18 28.19 28.15 28.15 624,395 -0.04(-0.13%)
Feb 04, 2019 28.17 28.19 28.15 28.19 868,639 +0.01(+0.03%)
Feb 01, 2019 28.19 28.20 28.15 28.18 5,301,068 -0.02(-0.06%)
Jan 31, 2019 28.14 28.20 28.14 28.20 894,503 +0.06(+0.20%)
Jan 30, 2019 28.10 28.16 28.09 28.14 3,673,652 +0.03(+0.10%)
Jan 29, 2019 28.08 28.12 28.08 28.11 2,523,947 +0.03(+0.10%)
Jan 28, 2019 28.07 28.09 28.07 28.08 1,046,678 +0.01(+0.03%)
Jan 25, 2019 28.08 28.09 28.07 28.07 762,107 -0.01(-0.03%)
Jan 24, 2019 28.07 28.08 28.07 28.08 747,917 +0.02(+0.07%)
Jan 23, 2019 28.04 28.07 28.03 28.07 720,834 +0.01(+0.03%)
Jan 22, 2019 28.01 28.06 28.01 28.06 1,162,317 +0.04(+0.13%)
Jan 18, 2019 28.02 28.04 28.00 28.02 1,826,965 +0.03(+0.10%)
Jan 17, 2019 28.01 28.03 27.99 27.99 1,906,836 -0.01(-0.03%)
Jan 16, 2019 27.98 28.01 27.97 28.00 860,427 +0.02(+0.07%)
Jan 15, 2019 27.98 28.01 27.98 27.98 3,035,921 +0.00(+0.00%)
Jan 14, 2019 27.97 28.00 27.97 27.98 2,357,205 +0.01(+0.03%)
Jan 11, 2019 27.98 28.01 27.96 27.97 779,579 +0.01(+0.03%)
Jan 10, 2019 27.97 27.99 27.96 27.96 1,235,057 +0.00(+0.00%)
Jan 09, 2019 27.93 27.96 27.93 27.96 1,065,151 +0.02(+0.07%)
Jan 08, 2019 27.94 27.94 27.91 27.94 818,197 +0.00(+0.00%)
Jan 07, 2019 27.94 27.97 27.93 27.94 948,956 +0.02(+0.07%)
Jan 04, 2019 27.97 27.97 27.93 27.93 1,043,286 -0.05(-0.17%)
Jan 03, 2019 27.93 27.98 27.93 27.97 620,766 +0.03(+0.10%)
Jan 02, 2019 27.95 27.95 27.92 27.94 1,189,678 +0.00(+0.00%)
Dec 31, 2018 27.90 27.96 27.90 27.94 2,802,302 +0.04(+0.13%)
Dec 28, 2018 27.90 27.92 27.89 27.91 1,680,065 +0.02(+0.07%)
Dec 27, 2018 27.86 27.89 27.84 27.89 1,831,142 +0.03(+0.10%)
Dec 26, 2018 27.86 27.88 27.85 27.86 1,297,584 +0.02(+0.07%)
Dec 24, 2018 27.86 27.88 27.84 27.84 1,041,992 +0.00(+0.00%)
Dec 21, 2018 27.85 27.87 27.83 27.84 1,918,318 -0.01(-0.03%)
Dec 20, 2018 27.83 27.86 27.82 27.85 2,510,803 +0.01(+0.03%)
Dec 19, 2018 27.86 27.88 27.84 27.84 1,223,127 -0.03(-0.12%)
Dec 18, 2018 27.82 27.88 27.82 27.88 1,612,411 +0.06(+0.20%)
Dec 17, 2018 27.82 27.83 27.79 27.82 1,546,465 +0.00(+0.00%)
Dec 14, 2018 27.79 27.83 27.78 27.82 1,198,088 +0.02(+0.07%)
Dec 13, 2018 27.78 27.80 27.77 27.80 2,177,812 +0.03(+0.10%)
Dec 12, 2018 27.77 27.79 27.76 27.77 1,700,578 +0.00(+0.00%)
Dec 11, 2018 27.77 27.79 27.76 27.77 1,867,129 +0.00(+0.00%)
Dec 10, 2018 27.76 27.77 27.75 27.77 961,282 +0.01(+0.03%)
Dec 07, 2018 27.77 27.77 27.75 27.77 1,887,252 -0.02(-0.07%)
Dec 06, 2018 27.75 27.78 27.73 27.78 935,882 +0.05(+0.17%)
Dec 04, 2018 27.77 27.77 27.73 27.74 1,426,764 -0.02(-0.07%)
Dec 03, 2018 27.74 27.77 27.74 27.76 552,241 -0.00(-0.01%)
Nov 30, 2018 27.74 27.77 27.74 27.76 898,995 +0.02(+0.07%)
Nov 29, 2018 27.75 27.77 27.74 27.74 971,808 -0.02(-0.07%)
Nov 28, 2018 27.73 27.76 27.73 27.76 842,446 +0.03(+0.10%)
Nov 27, 2018 27.74 27.75 27.72 27.73 1,153,175 -0.02(-0.07%)
Nov 26, 2018 27.77 27.77 27.73 27.75 792,338 +0.01(+0.03%)
Nov 23, 2018 27.74 27.77 27.74 27.74 385,128 +0.00(+0.00%)
Nov 21, 2018 27.74 27.74 27.74 0 +0.00(+0.00%)
Nov 20, 2018 27.74 27.76 27.72 27.74 1,502,780 -0.01(-0.03%)
Nov 19, 2018 27.76 27.77 27.75 27.75 1,011,265 -0.01(-0.03%)
Nov 16, 2018 27.72 27.76 27.72 27.76 1,438,110 +0.02(+0.07%)
Nov 15, 2018 27.74 27.77 27.73 27.74 765,641 -0.01(-0.03%)
Nov 14, 2018 27.73 27.75 27.72 27.75 1,047,050 +0.02(+0.07%)
Nov 13, 2018 27.72 27.75 27.72 27.73 973,764 +0.01(+0.03%)
Nov 12, 2018 27.71 27.74 27.71 27.72 406,352 +0.01(+0.03%)
Nov 09, 2018 27.71 27.73 27.71 27.71 731,029 +0.00(+0.00%)
Nov 08, 2018 27.72 27.74 27.71 27.71 563,915 -0.02(-0.07%)
Nov 07, 2018 27.73 27.74 27.71 27.73 2,783,129 +0.01(+0.03%)
Nov 06, 2018 27.70 27.72 27.70 27.72 1,497,432 +0.02(+0.07%)
Nov 05, 2018 27.72 27.74 27.70 27.70 3,346,700 +0.00(+0.00%)
Nov 02, 2018 27.74 27.75 27.70 27.70 1,534,880 -0.04(-0.13%)
Nov 01, 2018 27.73 27.74 27.72 27.74 1,359,211 +0.03(+0.09%)
Oct 31, 2018 27.72 27.73 27.71 27.71 600,303 -0.02(-0.07%)
Oct 30, 2018 27.75 27.75 27.72 27.73 1,262,905 -0.01(-0.03%)
Oct 29, 2018 27.75 27.75 27.73 27.74 366,054 +0.00(+0.00%)
Oct 26, 2018 27.74 27.75 27.73 27.74 1,261,192 +0.01(+0.03%)
Oct 25, 2018 27.72 27.75 27.71 27.73 3,470,597 -0.01(-0.03%)
Oct 24, 2018 27.70 27.74 27.70 27.74 1,062,421 +0.03(+0.10%)
Oct 23, 2018 27.70 27.73 27.70 27.71 846,716 +0.02(+0.07%)
Oct 22, 2018 27.70 27.70 27.70 27.70 903,511 -0.01(-0.03%)
Oct 19, 2018 27.72 27.72 27.70 27.70 422,280 +0.00(+0.00%)
Oct 18, 2018 27.71 27.72 27.70 27.70 519,157 +0.00(+0.00%)
Oct 17, 2018 27.73 27.74 27.70 27.70 1,147,992 -0.01(-0.03%)
Oct 16, 2018 27.71 27.72 27.71 27.71 1,033,546 -0.02(-0.07%)
Oct 15, 2018 27.72 27.73 27.71 27.73 293,031 +0.00(+0.00%)
Oct 12, 2018 27.75 27.75 27.70 27.73 2,433,649 +0.01(+0.03%)
Oct 11, 2018 27.70 27.72 27.70 27.72 3,152,647 +0.01(+0.03%)
Oct 10, 2018 27.70 27.71 27.70 27.71 680,544 +0.01(+0.03%)
Oct 09, 2018 27.71 27.73 27.68 27.70 5,659,439 -0.02(-0.07%)
Oct 08, 2018 27.69 27.72 27.69 27.72 569,885 +0.02(+0.07%)
Oct 05, 2018 27.70 27.71 27.69 27.70 3,193,927 +0.00(+0.00%)
Oct 04, 2018 27.70 27.72 27.70 27.70 504,185 -0.01(-0.03%)
Oct 03, 2018 27.75 27.75 27.71 27.71 501,657 -0.04(-0.13%)
Oct 02, 2018 27.74 27.76 27.73 27.75 1,781,518 +0.01(+0.03%)
Oct 01, 2018 27.74 27.75 27.73 27.74 365,048 +0.02(+0.06%)
Sep 28, 2018 27.73 27.74 27.71 27.73 963,121 -0.02(-0.07%)
Sep 27, 2018 27.71 27.74 27.71 27.74 748,888 +0.03(+0.10%)
Sep 26, 2018 27.70 27.73 27.70 27.72 670,089 +0.01(+0.03%)
Sep 25, 2018 27.70 27.72 27.70 27.71 915,767 +0.00(+0.00%)
Sep 24, 2018 27.70 27.73 27.70 27.71 1,322,157 -0.01(-0.03%)
Sep 21, 2018 27.71 27.73 27.70 27.72 1,156,115 +0.02(+0.07%)
Sep 20, 2018 27.72 27.72 27.70 27.70 625,379 +0.00(+0.00%)
Sep 19, 2018 27.70 27.73 27.70 27.70 1,262,987 -0.02(-0.07%)
Sep 18, 2018 27.71 27.72 27.70 27.72 658,089 +0.01(+0.03%)
Sep 17, 2018 27.71 27.73 27.70 27.71 469,917 +0.00(+0.00%)
Sep 14, 2018 27.70 27.72 27.70 27.71 460,552 -0.01(-0.03%)
Sep 13, 2018 27.71 27.72 27.70 27.72 708,744 +0.01(+0.03%)
Sep 12, 2018 27.71 27.73 27.70 27.71 547,372 +0.00(+0.00%)
Sep 11, 2018 27.71 27.71 27.69 27.71 397,806 -0.01(-0.03%)
Sep 10, 2018 27.70 27.73 27.70 27.72 2,655,800 +0.00(+0.00%)
Sep 07, 2018 27.73 27.73 27.70 27.72 742,805 -0.02(-0.07%)
Sep 06, 2018 27.73 27.74 27.73 27.73 619,038 +0.02(+0.07%)
Sep 05, 2018 27.73 27.73 27.72 27.72 625,749 -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.