Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

29.43 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.79 29.83 29.79 29.82 1,506,541 +0.03(+0.10%)
Aug 28, 2020 29.79 29.82 29.79 29.80 1,110,347 +0.00(+0.00%)
Aug 27, 2020 29.79 29.80 29.79 29.80 1,317,307 +0.00(+0.00%)
Aug 26, 2020 29.80 29.80 29.79 29.80 1,054,211 +0.00(+0.00%)
Aug 25, 2020 29.80 29.80 29.78 29.80 721,702 +0.00(+0.00%)
Aug 24, 2020 29.80 29.80 29.79 29.80 748,466 -0.01(-0.03%)
Aug 21, 2020 29.80 29.80 29.78 29.80 1,019,399 +0.00(+0.00%)
Aug 20, 2020 29.80 29.80 29.77 29.80 881,825 +0.03(+0.10%)
Aug 19, 2020 29.79 29.80 29.78 29.78 696,147 -0.01(-0.03%)
Aug 18, 2020 29.77 29.79 29.77 29.79 678,391 +0.02(+0.06%)
Aug 17, 2020 29.78 29.79 29.75 29.77 1,309,584 +0.01(+0.03%)
Aug 14, 2020 29.79 29.79 29.75 29.76 1,134,059 -0.01(-0.03%)
Aug 13, 2020 29.79 29.79 29.75 29.77 807,067 -0.02(-0.06%)
Aug 12, 2020 29.80 29.82 29.77 29.79 1,245,588 +0.00(+0.00%)
Aug 11, 2020 29.81 29.81 29.78 29.79 1,105,502 -0.01(-0.03%)
Aug 10, 2020 29.81 29.81 29.79 29.80 699,552 +0.01(+0.03%)
Aug 07, 2020 29.81 29.81 29.79 29.79 1,257,045 -0.01(-0.03%)
Aug 06, 2020 29.81 29.81 29.80 29.80 1,482,922 -0.01(-0.03%)
Aug 05, 2020 29.80 29.80 29.79 29.80 723,031 +0.00(+0.00%)
Aug 04, 2020 29.80 29.81 29.79 29.80 677,444 +0.02(+0.06%)
Aug 03, 2020 29.78 29.80 29.76 29.79 585,828 +0.01(+0.02%)
Jul 31, 2020 29.77 29.79 29.75 29.78 1,727,087 +0.03(+0.10%)
Jul 30, 2020 29.76 29.78 29.74 29.75 674,155 +0.00(+0.00%)
Jul 29, 2020 29.74 29.77 29.72 29.75 1,703,719 +0.02(+0.06%)
Jul 28, 2020 29.74 29.75 29.73 29.73 542,147 +0.01(+0.03%)
Jul 27, 2020 29.74 29.74 29.71 29.72 641,808 +0.00(+0.00%)
Jul 24, 2020 29.73 29.74 29.72 29.72 834,203 -0.01(-0.03%)
Jul 23, 2020 29.75 29.75 29.72 29.73 829,222 -0.02(-0.06%)
Jul 22, 2020 29.75 29.75 29.73 29.75 869,868 +0.02(+0.06%)
Jul 21, 2020 29.73 29.75 29.72 29.73 1,068,702 +0.02(+0.06%)
Jul 20, 2020 29.69 29.73 29.69 29.71 820,696 +0.00(+0.00%)
Jul 17, 2020 29.71 29.72 29.68 29.71 733,832 +0.01(+0.03%)
Jul 16, 2020 29.72 29.72 29.69 29.70 774,259 +0.01(+0.03%)
Jul 15, 2020 29.71 29.72 29.68 29.69 834,011 +0.00(+0.00%)
Jul 14, 2020 29.69 29.69 29.67 29.69 880,592 +0.04(+0.13%)
Jul 13, 2020 29.68 29.69 29.66 29.66 1,362,239 +0.00(+0.00%)
Jul 10, 2020 29.69 29.71 29.66 29.66 1,145,340 -0.02(-0.06%)
Jul 09, 2020 29.67 29.68 29.66 29.68 608,278 +0.01(+0.03%)
Jul 08, 2020 29.66 29.69 29.66 29.67 1,419,578 -0.01(-0.03%)
Jul 07, 2020 29.70 29.70 29.66 29.68 825,889 +0.00(+0.00%)
Jul 06, 2020 29.72 29.72 29.68 29.68 783,221 -0.02(-0.06%)
Jul 02, 2020 29.69 29.70 29.68 29.69 554,728 +0.04(+0.13%)
Jul 01, 2020 29.69 29.69 29.66 29.66 923,189 +0.01(+0.03%)
Jun 30, 2020 29.66 29.68 29.63 29.65 2,000,617 +0.02(+0.06%)
Jun 29, 2020 29.66 29.66 29.63 29.63 1,193,078 -0.01(-0.03%)
Jun 26, 2020 29.64 29.65 29.61 29.64 1,351,316 +0.01(+0.03%)
Jun 25, 2020 29.65 29.65 29.60 29.63 1,386,321 +0.00(+0.00%)
Jun 24, 2020 29.65 29.66 29.60 29.63 1,801,480 +0.00(+0.00%)
Jun 23, 2020 29.64 29.66 29.61 29.63 1,169,592 -0.01(-0.03%)
Jun 22, 2020 29.59 29.64 29.59 29.64 1,074,363 +0.02(+0.06%)
Jun 19, 2020 29.65 29.65 29.61 29.62 1,107,967 +0.00(+0.00%)
Jun 18, 2020 29.59 29.63 29.59 29.62 1,243,157 -0.01(-0.03%)
Jun 17, 2020 29.68 29.68 29.59 29.63 1,483,937 -0.02(-0.06%)
Jun 16, 2020 29.65 29.70 29.61 29.65 3,646,669 +0.02(+0.06%)
Jun 15, 2020 29.51 29.67 29.49 29.63 3,638,516 +0.12(+0.42%)
Jun 12, 2020 29.49 29.54 29.48 29.50 4,025,512 +0.02(+0.06%)
Jun 11, 2020 29.59 29.61 29.49 29.49 1,406,165 -0.10(-0.35%)
Jun 10, 2020 29.55 29.61 29.54 29.59 1,482,178 +0.05(+0.16%)
Jun 09, 2020 29.58 29.58 29.54 29.54 2,598,568 +0.00(+0.00%)
Jun 08, 2020 29.58 29.59 29.54 29.54 1,712,680 +0.00(+0.00%)
Jun 05, 2020 29.57 29.58 29.54 29.54 3,085,204 +0.03(+0.10%)
Jun 04, 2020 29.56 29.57 29.47 29.51 2,193,393 +0.00(+0.00%)
Jun 03, 2020 29.53 29.57 29.51 29.51 1,698,026 +0.00(+0.00%)
Jun 02, 2020 29.55 29.55 29.51 29.51 1,889,686 +0.00(+0.00%)
Jun 01, 2020 29.50 29.52 29.47 29.51 2,019,806 +0.05(+0.17%)
May 29, 2020 29.45 29.47 29.44 29.46 2,081,886 +0.03(+0.10%)
May 28, 2020 29.45 29.45 29.42 29.43 1,939,496 +0.00(+0.00%)
May 27, 2020 29.43 29.43 29.38 29.43 1,686,442 +0.04(+0.13%)
May 26, 2020 29.43 29.43 29.38 29.40 1,793,342 +0.01(+0.03%)
May 22, 2020 29.42 29.42 29.38 29.39 1,724,492 +0.00(+0.00%)
May 21, 2020 29.40 29.41 29.36 29.39 2,760,269 +0.02(+0.06%)
May 20, 2020 29.37 29.39 29.33 29.37 1,905,271 +0.03(+0.10%)
May 19, 2020 29.27 29.35 29.27 29.34 1,616,319 +0.04(+0.13%)
May 18, 2020 29.27 29.31 29.27 29.30 1,600,191 +0.06(+0.19%)
May 15, 2020 29.23 29.28 29.23 29.25 1,911,608 +0.00(+0.00%)
May 14, 2020 29.25 29.26 29.20 29.25 1,838,912 +0.02(+0.06%)
May 13, 2020 29.23 29.25 29.21 29.23 3,041,676 +0.03(+0.10%)
May 12, 2020 29.22 29.25 29.17 29.20 3,222,967 +0.04(+0.13%)
May 11, 2020 29.20 29.22 29.15 29.16 1,258,714 -0.03(-0.10%)
May 08, 2020 29.21 29.21 29.14 29.19 826,189 +0.02(+0.06%)
May 07, 2020 29.21 29.21 29.14 29.17 987,336 +0.00(+0.00%)
May 06, 2020 29.16 29.21 29.16 29.17 1,304,490 -0.03(-0.10%)
May 05, 2020 29.19 29.20 29.14 29.20 1,454,360 +0.04(+0.13%)
May 04, 2020 29.16 29.19 29.14 29.16 1,214,181 +0.02(+0.06%)
May 01, 2020 29.16 29.16 29.10 29.14 2,150,083 -0.01(-0.04%)
Apr 30, 2020 29.10 29.17 29.10 29.15 950,158 +0.03(+0.10%)
Apr 29, 2020 29.13 29.15 29.10 29.13 1,475,256 +0.06(+0.19%)
Apr 28, 2020 29.08 29.11 29.05 29.07 743,420 +0.01(+0.03%)
Apr 27, 2020 29.10 29.12 29.04 29.06 1,246,630 +0.02(+0.07%)
Apr 24, 2020 29.06 29.10 29.04 29.04 2,272,956 -0.03(-0.10%)
Apr 23, 2020 29.08 29.10 29.04 29.07 1,407,878 +0.00(+0.00%)
Apr 22, 2020 29.06 29.09 29.01 29.07 802,001 +0.07(+0.23%)
Apr 21, 2020 28.98 29.08 28.98 29.00 2,047,109 -0.04(-0.13%)
Apr 20, 2020 29.12 29.13 29.02 29.04 1,472,071 -0.08(-0.26%)
Apr 17, 2020 29.19 29.19 29.10 29.12 2,752,501 +0.01(+0.03%)
Apr 16, 2020 29.22 29.22 29.10 29.11 4,688,342 -0.06(-0.19%)
Apr 15, 2020 29.11 29.19 29.11 29.16 2,229,564 +0.05(+0.16%)
Apr 14, 2020 29.02 29.27 29.02 29.12 4,869,794 -0.04(-0.13%)
Apr 13, 2020 29.16 29.20 29.07 29.15 3,573,538 +0.08(+0.26%)
Apr 09, 2020 28.96 29.20 28.80 29.08 10,745,936 +0.19(+0.65%)
Apr 08, 2020 28.81 28.91 28.73 28.89 10,437,217 +0.14(+0.49%)
Apr 07, 2020 28.67 28.78 28.60 28.75 7,727,569 +0.17(+0.59%)
Apr 06, 2020 28.40 28.60 28.40 28.58 1,288,872 +0.19(+0.66%)
Apr 03, 2020 28.35 28.48 28.35 28.39 1,851,020 +0.03(+0.10%)
Apr 02, 2020 28.40 28.54 28.36 28.36 677,741 -0.07(-0.23%)
Apr 01, 2020 27.87 28.46 27.87 28.43 976,096 -0.03(-0.10%)
Mar 31, 2020 28.69 28.69 28.42 28.45 3,032,692 +0.00(+0.00%)
Mar 30, 2020 28.22 28.49 28.22 28.45 1,993,999 +0.17(+0.60%)
Mar 27, 2020 27.86 28.30 27.86 28.29 5,813,622 +0.12(+0.43%)
Mar 26, 2020 28.06 28.31 28.06 28.16 5,811,176 +0.13(+0.47%)
Mar 25, 2020 27.71 28.14 27.71 28.03 4,494,922 +0.61(+2.23%)
Mar 24, 2020 27.47 27.89 27.42 27.42 2,869,286 +0.03(+0.10%)
Mar 23, 2020 26.63 27.83 26.63 27.39 3,987,936 +1.03(+3.89%)
Mar 20, 2020 25.74 26.76 25.74 26.37 2,378,348 +0.52(+2.00%)
Mar 19, 2020 26.47 26.75 25.21 25.85 5,219,799 -1.00(-3.71%)
Mar 18, 2020 26.94 27.37 26.35 26.85 4,876,365 -0.45(-1.65%)
Mar 17, 2020 27.54 28.07 27.22 27.30 6,698,955 -0.19(-0.68%)
Mar 16, 2020 27.75 27.89 27.05 27.49 3,206,324 -0.78(-2.76%)
Mar 13, 2020 28.37 28.41 28.24 28.27 2,555,565 +0.48(+1.73%)
Mar 12, 2020 28.70 28.73 27.42 27.79 9,368,202 -1.03(-3.56%)
Mar 11, 2020 28.94 29.03 28.77 28.81 2,944,979 -0.20(-0.68%)
Mar 10, 2020 29.07 29.19 29.01 29.01 1,703,845 -0.09(-0.32%)
Mar 09, 2020 29.19 29.24 29.06 29.10 13,839,818 -0.17(-0.58%)
Mar 06, 2020 29.36 29.36 29.24 29.27 2,672,506 -0.02(-0.06%)
Mar 05, 2020 29.33 29.34 29.28 29.29 2,243,178 +0.01(+0.03%)
Mar 04, 2020 29.29 29.32 29.26 29.28 1,471,815 +0.02(+0.06%)
Mar 03, 2020 29.20 29.29 29.18 29.26 2,398,554 +0.08(+0.29%)
Mar 02, 2020 29.22 29.24 29.17 29.18 2,554,599 +0.00(+0.01%)
Feb 28, 2020 29.17 29.21 29.14 29.18 5,986,300 +0.05(+0.16%)
Feb 27, 2020 29.12 29.17 29.12 29.13 4,111,915 +0.00(+0.00%)
Feb 26, 2020 29.11 29.14 29.11 29.13 1,757,611 +0.01(+0.03%)
Feb 25, 2020 29.11 29.15 29.10 29.12 4,375,326 +0.03(+0.10%)
Feb 24, 2020 29.10 29.12 29.09 29.09 1,081,049 +0.02(+0.06%)
Feb 21, 2020 29.07 29.10 29.06 29.07 1,072,961 +0.02(+0.06%)
Feb 20, 2020 29.04 29.07 29.04 29.05 946,289 +0.00(+0.00%)
Feb 19, 2020 29.04 29.05 29.03 29.05 1,206,421 +0.00(+0.00%)
Feb 18, 2020 29.07 29.07 29.04 29.05 932,395 +0.02(+0.06%)
Feb 14, 2020 29.03 29.04 29.03 29.03 689,563 +0.00(+0.00%)
Feb 13, 2020 29.02 29.04 29.02 29.03 879,358 +0.00(+0.00%)
Feb 12, 2020 29.03 29.04 29.02 29.03 916,018 +0.01(+0.03%)
Feb 11, 2020 29.05 29.05 29.02 29.02 1,021,341 -0.02(-0.06%)
Feb 10, 2020 29.06 29.06 29.03 29.04 682,447 +0.01(+0.03%)
Feb 07, 2020 29.03 29.03 29.01 29.03 3,328,930 +0.02(+0.06%)
Feb 06, 2020 29.02 29.02 29.01 29.02 865,864 +0.00(+0.00%)
Feb 05, 2020 29.00 29.02 29.00 29.02 1,047,734 +0.00(+0.00%)
Feb 04, 2020 29.02 29.03 29.01 29.02 943,854 -0.02(-0.06%)
Feb 03, 2020 29.03 29.04 29.02 29.03 772,897 -0.02(-0.08%)
Jan 31, 2020 29.02 29.06 29.01 29.06 849,422 +0.06(+0.19%)
Jan 30, 2020 29.01 29.02 28.99 29.00 791,675 +0.00(+0.00%)
Jan 29, 2020 28.98 29.01 28.97 29.00 2,668,016 +0.03(+0.10%)
Jan 28, 2020 28.98 28.99 28.97 28.97 2,761,197 +0.01(+0.03%)
Jan 27, 2020 28.99 28.99 28.96 28.96 1,859,902 -0.01(-0.03%)
Jan 24, 2020 28.97 28.97 28.96 28.97 3,355,202 +0.00(+0.00%)
Jan 23, 2020 28.96 29.02 28.96 28.97 6,410,260 +0.02(+0.06%)
Jan 22, 2020 28.96 28.96 28.95 28.96 2,232,054 +0.00(+0.00%)
Jan 21, 2020 28.92 28.96 28.92 28.96 3,736,350 +0.05(+0.16%)
Jan 17, 2020 28.93 28.93 28.91 28.91 1,109,469 -0.02(-0.06%)
Jan 16, 2020 28.92 28.93 28.90 28.93 2,637,571 +0.03(+0.10%)
Jan 15, 2020 28.92 28.92 28.90 28.90 1,282,989 -0.01(-0.03%)
Jan 14, 2020 28.91 28.92 28.90 28.91 1,091,432 +0.00(+0.00%)
Jan 13, 2020 28.92 28.92 28.90 28.91 1,456,677 -0.01(-0.03%)
Jan 10, 2020 28.91 28.92 28.90 28.92 1,177,683 +0.01(+0.03%)
Jan 09, 2020 28.87 28.91 28.87 28.91 2,017,715 +0.01(+0.03%)
Jan 08, 2020 28.92 28.92 28.89 28.90 713,336 +0.01(+0.03%)
Jan 07, 2020 28.89 28.92 28.89 28.89 1,926,711 -0.02(-0.06%)
Jan 06, 2020 28.89 28.91 28.89 28.91 1,409,306 +0.00(+0.00%)
Jan 03, 2020 28.90 28.91 28.88 28.91 909,843 +0.02(+0.06%)
Jan 02, 2020 28.90 28.90 28.88 28.89 933,608 +0.00(+0.00%)
Dec 31, 2019 28.88 28.89 28.86 28.89 1,178,751 +0.03(+0.10%)
Dec 30, 2019 28.86 28.88 28.85 28.86 1,098,735 +0.00(+0.00%)
Dec 27, 2019 28.85 28.87 28.83 28.86 641,256 +0.02(+0.06%)
Dec 26, 2019 28.85 28.85 28.82 28.84 698,013 +0.01(+0.03%)
Dec 24, 2019 28.82 28.83 28.81 28.83 308,725 +0.01(+0.03%)
Dec 23, 2019 28.81 28.83 28.80 28.82 1,202,450 +0.00(+0.00%)
Dec 20, 2019 28.81 28.82 28.81 28.82 1,678,455 -0.01(-0.04%)
Dec 19, 2019 28.82 28.84 28.82 28.84 826,575 +0.02(+0.06%)
Dec 18, 2019 28.81 28.82 28.80 28.82 1,345,124 +0.00(+0.00%)
Dec 17, 2019 28.80 28.82 28.80 28.82 573,987 +0.02(+0.06%)
Dec 16, 2019 28.82 28.82 28.80 28.80 1,096,087 -0.02(-0.06%)
Dec 13, 2019 28.79 28.82 28.79 28.82 932,238 +0.05(+0.16%)
Dec 12, 2019 28.79 28.81 28.77 28.77 667,816 -0.02(-0.06%)
Dec 11, 2019 28.79 28.80 28.78 28.79 895,010 +0.00(+0.00%)
Dec 10, 2019 28.80 28.80 28.77 28.79 1,738,081 +0.01(+0.03%)
Dec 09, 2019 28.78 28.81 28.78 28.78 2,276,222 -0.01(-0.03%)
Dec 06, 2019 28.79 28.80 28.77 28.79 1,019,536 +0.00(+0.00%)
Dec 05, 2019 28.81 28.81 28.79 28.79 1,374,315 -0.04(-0.13%)
Dec 04, 2019 28.81 28.83 28.79 28.83 986,078 +0.01(+0.03%)
Dec 03, 2019 28.81 28.83 28.80 28.82 1,095,953 +0.05(+0.16%)
Dec 02, 2019 28.79 28.79 28.76 28.77 714,500 -0.00(-0.01%)
Nov 29, 2019 28.77 28.78 28.76 28.77 1,289,293 +0.00(+0.00%)
Nov 27, 2019 28.77 28.79 28.75 28.77 675,043 +0.00(+0.00%)
Nov 26, 2019 28.79 28.80 28.77 28.77 1,070,580 +0.00(+0.00%)
Nov 25, 2019 28.76 28.78 28.76 28.77 710,586 +0.01(+0.03%)
Nov 22, 2019 28.78 28.79 28.75 28.76 691,233 -0.01(-0.03%)
Nov 21, 2019 28.78 28.78 28.76 28.77 580,141 -0.02(-0.06%)
Nov 20, 2019 28.78 28.80 28.77 28.79 937,471 +0.02(+0.06%)
Nov 19, 2019 28.77 28.78 28.76 28.77 613,665 +0.01(+0.03%)
Nov 18, 2019 28.75 28.79 28.75 28.76 822,081 +0.00(+0.00%)
Nov 15, 2019 28.76 28.76 28.75 28.76 692,412 +0.00(+0.00%)
Nov 14, 2019 28.75 28.78 28.75 28.76 1,055,379 +0.01(+0.03%)
Nov 13, 2019 28.75 28.75 28.74 28.75 768,352 +0.02(+0.07%)
Nov 12, 2019 28.74 28.74 28.71 28.74 685,673 +0.02(+0.06%)
Nov 11, 2019 28.70 28.72 28.70 28.72 444,238 -0.01(-0.03%)
Nov 08, 2019 28.73 28.74 28.71 28.73 823,218 +0.02(+0.07%)
Nov 07, 2019 28.75 28.75 28.70 28.71 620,884 -0.03(-0.10%)
Nov 06, 2019 28.72 28.75 28.72 28.74 1,607,539 +0.02(+0.06%)
Nov 05, 2019 28.75 28.75 28.71 28.72 927,052 -0.01(-0.03%)
Nov 04, 2019 28.75 28.75 28.73 28.73 1,219,860 -0.01(-0.03%)
Nov 01, 2019 28.75 28.77 28.74 28.74 2,128,273 -0.01(-0.04%)
Oct 31, 2019 28.74 28.77 28.73 28.75 1,078,439 +0.02(+0.06%)
Oct 30, 2019 28.70 28.73 28.68 28.73 727,994 +0.04(+0.13%)
Oct 29, 2019 28.72 28.72 28.69 28.69 1,087,491 -0.01(-0.03%)
Oct 28, 2019 28.71 28.72 28.70 28.70 610,431 -0.01(-0.03%)
Oct 25, 2019 28.71 28.74 28.70 28.71 610,772 -0.02(-0.06%)
Oct 24, 2019 28.74 28.74 28.72 28.73 660,266 +0.02(+0.06%)
Oct 23, 2019 28.73 28.73 28.71 28.71 832,520 +0.01(+0.03%)
Oct 22, 2019 28.71 28.73 28.69 28.70 679,032 -0.01(-0.03%)
Oct 21, 2019 28.72 28.72 28.70 28.71 422,476 -0.01(-0.03%)
Oct 18, 2019 28.72 28.73 28.70 28.72 510,087 +0.01(+0.03%)
Oct 17, 2019 28.71 28.72 28.69 28.71 1,035,881 +0.03(+0.10%)
Oct 16, 2019 28.69 28.71 28.68 28.68 2,086,329 +0.01(+0.03%)
Oct 15, 2019 28.68 28.70 28.67 28.67 1,967,829 -0.02(-0.06%)
Oct 14, 2019 28.69 28.70 28.66 28.69 484,353 +0.03(+0.10%)
Oct 11, 2019 28.72 28.72 28.66 28.66 587,992 -0.06(-0.19%)
Oct 10, 2019 28.74 28.74 28.71 28.72 606,010 +0.00(+0.00%)
Oct 09, 2019 28.74 28.76 28.72 28.72 883,422 -0.02(-0.06%)
Oct 08, 2019 28.76 28.76 28.72 28.74 895,072 +0.00(+0.00%)
Oct 07, 2019 28.76 28.76 28.72 28.74 963,957 -0.01(-0.03%)
Oct 04, 2019 28.76 28.77 28.74 28.75 532,438 +0.01(+0.03%)
Oct 03, 2019 28.71 28.77 28.71 28.74 913,490 +0.05(+0.16%)
Oct 02, 2019 28.68 28.72 28.68 28.69 654,860 +0.01(+0.03%)
Oct 01, 2019 28.64 28.70 28.63 28.68 993,579 +0.04(+0.13%)
Sep 30, 2019 28.64 28.65 28.62 28.64 3,297,451 +0.01(+0.03%)
Sep 27, 2019 28.60 28.64 28.60 28.64 911,122 +0.03(+0.10%)
Sep 26, 2019 28.64 28.64 28.61 28.61 762,152 -0.01(-0.03%)
Sep 25, 2019 28.64 28.64 28.60 28.62 1,571,247 -0.01(-0.03%)
Sep 24, 2019 28.61 28.64 28.61 28.63 1,783,998 +0.01(+0.03%)
Sep 23, 2019 28.63 28.64 28.61 28.62 1,406,725 +0.03(+0.10%)
Sep 20, 2019 28.57 28.60 28.57 28.59 2,879,834 +0.01(+0.03%)
Sep 19, 2019 28.57 28.58 28.56 28.58 3,151,207 +0.04(+0.13%)
Sep 18, 2019 28.59 28.60 28.53 28.54 791,621 -0.02(-0.06%)
Sep 17, 2019 28.52 28.56 28.52 28.56 680,855 +0.02(+0.06%)
Sep 16, 2019 28.54 28.54 28.52 28.54 584,328 +0.05(+0.16%)
Sep 13, 2019 28.52 28.53 28.50 28.50 1,432,809 -0.04(-0.15%)
Sep 12, 2019 28.58 28.58 28.53 28.54 926,680 -0.01(-0.05%)
Sep 11, 2019 28.56 28.57 28.55 28.55 662,570 +0.00(+0.00%)
Sep 10, 2019 28.58 28.60 28.55 28.55 684,546 -0.06(-0.19%)
Sep 09, 2019 28.61 28.62 28.60 28.61 698,176 -0.01(-0.03%)
Sep 06, 2019 28.63 28.64 28.61 28.62 853,503 +0.02(+0.07%)
Sep 05, 2019 28.64 28.64 28.60 28.60 21,908,792 -0.05(-0.16%)
Sep 04, 2019 28.63 28.65 28.63 28.64 2,126,670 +0.03(+0.10%)
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.