High Yield Bond ETF SPDR (NY: JNK )

91.27 -0.43 (-0.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 94.37 94.38 93.95 94.07 10,939,008 -0.44(-0.47%)
Jan 30, 2020 94.17 94.53 94.08 94.51 12,943,545 +0.13(+0.14%)
Jan 29, 2020 94.55 94.58 94.37 94.38 5,800,144 +0.00(+0.00%)
Jan 28, 2020 94.07 94.52 93.89 94.38 10,638,192 +0.80(+0.86%)
Jan 27, 2020 93.73 93.86 93.47 93.58 11,468,077 -0.72(-0.76%)
Jan 24, 2020 94.67 94.67 94.24 94.30 13,407,017 -0.37(-0.39%)
Jan 23, 2020 94.83 94.83 94.65 94.67 7,337,386 -0.30(-0.32%)
Jan 22, 2020 94.93 95.03 94.87 94.97 4,249,906 +0.15(+0.15%)
Jan 21, 2020 95.03 95.06 94.81 94.82 5,005,252 -0.22(-0.24%)
Jan 17, 2020 95.11 95.18 95.02 95.05 4,747,427 -0.06(-0.06%)
Jan 16, 2020 95.14 95.18 95.05 95.11 3,889,622 +0.06(+0.06%)
Jan 15, 2020 95.05 95.18 95.03 95.05 5,608,258 +0.04(+0.05%)
Jan 14, 2020 94.99 95.14 94.95 95.00 5,866,350 -0.04(-0.05%)
Jan 13, 2020 95.05 95.09 95.00 95.05 4,713,590 +0.03(+0.04%)
Jan 10, 2020 95.01 95.04 94.93 95.01 5,182,794 +0.03(+0.04%)
Jan 09, 2020 94.84 95.00 94.80 94.98 3,077,050 +0.22(+0.23%)
Jan 08, 2020 94.70 94.85 94.65 94.76 6,572,572 +0.08(+0.08%)
Jan 07, 2020 94.74 94.77 94.66 94.68 4,478,656 -0.07(-0.07%)
Jan 06, 2020 94.73 94.76 94.61 94.75 4,898,912 -0.06(-0.06%)
Jan 03, 2020 94.70 94.86 94.61 94.81 5,568,899 -0.07(-0.07%)
Jan 02, 2020 94.73 94.88 94.63 94.88 6,185,829 +0.38(+0.40%)
Dec 31, 2019 94.39 94.51 94.36 94.50 5,592,777 +0.07(+0.07%)
Dec 30, 2019 94.59 94.59 94.35 94.43 5,012,811 -0.08(-0.08%)
Dec 27, 2019 94.61 94.61 94.45 94.51 1,470,929 -0.04(-0.05%)
Dec 26, 2019 94.49 94.56 94.45 94.55 2,163,030 +0.15(+0.16%)
Dec 24, 2019 94.36 94.41 94.30 94.41 766,529 +0.08(+0.08%)
Dec 23, 2019 94.30 94.36 94.28 94.33 2,649,469 +0.05(+0.05%)
Dec 20, 2019 94.54 94.58 94.25 94.28 7,378,061 -0.17(-0.18%)
Dec 19, 2019 94.45 94.46 94.28 94.45 5,580,182 +0.00(+0.00%)
Dec 18, 2019 94.33 94.48 94.32 94.45 8,089,973 +0.17(+0.18%)
Dec 17, 2019 94.02 94.28 94.02 94.28 9,674,960 +0.28(+0.30%)
Dec 16, 2019 93.91 94.04 93.89 93.99 6,452,802 +0.21(+0.23%)
Dec 13, 2019 93.76 93.82 93.67 93.78 4,057,021 +0.09(+0.09%)
Dec 12, 2019 93.49 93.76 93.48 93.69 8,290,715 +0.23(+0.25%)
Dec 11, 2019 93.30 93.46 93.20 93.46 3,688,642 +0.21(+0.22%)
Dec 10, 2019 93.05 93.29 92.98 93.25 6,834,900 +0.24(+0.26%)
Dec 09, 2019 93.04 93.06 93.00 93.01 4,787,797 +0.02(+0.02%)
Dec 06, 2019 92.97 93.03 92.95 93.00 4,123,843 +0.13(+0.14%)
Dec 05, 2019 92.82 92.87 92.66 92.87 6,570,265 +0.09(+0.09%)
Dec 04, 2019 92.54 92.78 92.49 92.78 3,938,037 +0.29(+0.32%)
Dec 03, 2019 92.39 92.52 92.27 92.49 6,875,942 -0.08(-0.08%)
Dec 02, 2019 92.68 92.68 92.34 92.57 9,669,438 -0.08(-0.08%)
Nov 29, 2019 92.77 92.81 92.62 92.64 6,488,324 -0.18(-0.19%)
Nov 27, 2019 92.68 92.82 92.62 92.82 4,063,169 +0.14(+0.15%)
Nov 26, 2019 92.57 92.69 92.54 92.69 5,723,941 +0.15(+0.16%)
Nov 25, 2019 92.30 92.57 92.30 92.54 8,066,926 +0.26(+0.28%)
Nov 22, 2019 92.08 92.29 92.01 92.28 5,247,096 +0.30(+0.33%)
Nov 21, 2019 92.04 92.07 91.87 91.99 7,142,409 +0.00(+0.00%)
Nov 20, 2019 92.05 92.21 91.93 91.99 6,969,172 -0.15(-0.16%)
Nov 19, 2019 92.36 92.36 92.12 92.13 4,750,182 -0.30(-0.32%)
Nov 18, 2019 92.48 92.49 92.40 92.43 3,059,270 -0.09(-0.09%)
Nov 15, 2019 92.41 92.55 92.37 92.52 3,781,922 +0.20(+0.21%)
Nov 14, 2019 92.37 92.45 92.29 92.32 3,843,525 -0.06(-0.06%)
Nov 13, 2019 92.36 92.40 92.32 92.38 4,051,716 -0.10(-0.11%)
Nov 12, 2019 92.46 92.52 92.38 92.48 3,887,022 +0.03(+0.04%)
Nov 11, 2019 92.40 92.49 92.37 92.45 2,083,073 -0.08(-0.08%)
Nov 08, 2019 92.43 92.55 92.32 92.52 3,168,091 +0.06(+0.06%)
Nov 07, 2019 92.54 92.64 92.45 92.46 7,550,304 -0.02(-0.02%)
Nov 06, 2019 92.60 92.60 92.44 92.48 5,443,455 -0.15(-0.16%)
Nov 05, 2019 92.74 92.74 92.49 92.63 8,445,879 -0.08(-0.08%)
Nov 04, 2019 92.70 92.76 92.66 92.70 6,438,643 +0.15(+0.16%)
Nov 01, 2019 92.24 92.61 92.24 92.56 8,116,515 +0.45(+0.49%)
Oct 31, 2019 92.38 92.41 92.09 92.10 13,053,197 -0.31(-0.34%)
Oct 30, 2019 92.62 92.62 92.30 92.42 6,195,001 -0.12(-0.13%)
Oct 29, 2019 92.70 92.73 92.53 92.54 3,646,912 -0.20(-0.22%)
Oct 28, 2019 92.76 92.76 92.71 92.74 3,768,848 +0.07(+0.07%)
Oct 25, 2019 92.57 92.69 92.56 92.67 6,412,296 +0.09(+0.10%)
Oct 24, 2019 92.56 92.60 92.45 92.58 8,239,036 +0.08(+0.08%)
Oct 23, 2019 92.41 92.51 92.38 92.50 3,774,879 +0.09(+0.09%)
Oct 22, 2019 92.43 92.47 92.34 92.42 4,424,153 +0.03(+0.03%)
Oct 21, 2019 92.45 92.45 92.39 92.39 3,930,497 +0.05(+0.06%)
Oct 18, 2019 92.37 92.40 92.23 92.34 3,001,935 +0.01(+0.01%)
Oct 17, 2019 92.32 92.39 92.27 92.33 4,232,492 +0.09(+0.10%)
Oct 16, 2019 92.25 92.27 92.21 92.24 4,787,544 -0.03(-0.03%)
Oct 15, 2019 92.16 92.33 92.05 92.27 11,099,726 +0.15(+0.17%)
Oct 14, 2019 92.04 92.16 91.95 92.11 3,275,199 +0.10(+0.11%)
Oct 11, 2019 91.91 92.08 91.80 92.01 8,729,293 +0.33(+0.36%)
Oct 10, 2019 91.55 91.70 91.43 91.68 6,501,005 +0.23(+0.25%)
Oct 09, 2019 91.47 91.60 91.45 91.45 5,793,015 +0.18(+0.20%)
Oct 08, 2019 91.48 91.54 91.26 91.27 10,045,849 -0.37(-0.40%)
Oct 07, 2019 91.62 91.73 91.50 91.64 6,300,982 -0.04(-0.05%)
Oct 04, 2019 91.47 91.69 91.42 91.68 6,379,993 +0.30(+0.33%)
Oct 03, 2019 91.42 91.53 90.99 91.38 15,247,007 -0.05(-0.06%)
Oct 02, 2019 91.89 91.89 91.33 91.43 6,999,604 -0.51(-0.56%)
Oct 01, 2019 92.16 92.21 91.89 91.94 8,262,852 -0.22(-0.23%)
Sep 30, 2019 92.12 92.19 92.06 92.16 5,642,400 +0.05(+0.06%)
Sep 27, 2019 92.20 92.26 92.02 92.11 5,334,507 -0.13(-0.14%)
Sep 26, 2019 92.32 92.33 92.08 92.23 4,950,088 -0.08(-0.08%)
Sep 25, 2019 92.31 92.35 92.07 92.31 6,051,946 -0.06(-0.06%)
Sep 24, 2019 92.56 92.60 92.29 92.37 7,128,504 -0.10(-0.11%)
Sep 23, 2019 92.46 92.55 92.42 92.47 2,611,954 -0.03(-0.04%)
Sep 20, 2019 92.45 92.55 92.37 92.50 5,843,415 +0.11(+0.12%)
Sep 19, 2019 92.48 92.57 92.35 92.39 3,760,191 -0.11(-0.12%)
Sep 18, 2019 92.53 92.59 92.21 92.50 5,697,806 -0.03(-0.04%)
Sep 17, 2019 92.55 92.56 92.38 92.54 7,450,202 +0.07(+0.07%)
Sep 16, 2019 92.29 92.52 92.22 92.47 5,821,986 +0.30(+0.32%)
Sep 13, 2019 92.27 92.34 92.14 92.17 19,923,870 -0.15(-0.17%)
Sep 12, 2019 92.39 92.46 92.26 92.33 6,914,717 +0.03(+0.04%)
Sep 11, 2019 92.29 92.34 92.23 92.29 3,829,107 +0.00(+0.00%)
Sep 10, 2019 92.32 92.39 92.19 92.29 4,497,723 -0.04(-0.05%)
Sep 09, 2019 92.23 92.37 92.12 92.34 8,805,093 +0.10(+0.11%)
Sep 06, 2019 92.25 92.41 92.13 92.23 17,736,616 +0.16(+0.17%)
Sep 05, 2019 91.93 92.23 91.88 92.07 8,629,717 +0.33(+0.36%)
Sep 04, 2019 91.70 91.78 91.61 91.74 4,377,956 +0.21(+0.23%)
Sep 03, 2019 91.63 91.68 91.38 91.53 5,738,939 -0.27(-0.30%)
Aug 30, 2019 92.01 92.02 91.64 91.80 5,424,452 -0.10(-0.11%)
Aug 29, 2019 92.05 92.13 91.89 91.91 2,926,895 +0.09(+0.10%)
Aug 28, 2019 91.56 91.87 91.51 91.81 4,422,204 +0.23(+0.25%)
Aug 27, 2019 91.80 91.83 91.43 91.59 7,762,128 -0.02(-0.02%)
Aug 26, 2019 91.45 91.64 91.36 91.60 6,364,098 +0.46(+0.51%)
Aug 23, 2019 91.53 91.81 91.10 91.14 11,700,256 -0.46(-0.51%)
Aug 22, 2019 91.49 91.68 91.36 91.60 9,764,556 +0.18(+0.19%)
Aug 21, 2019 91.22 91.46 91.19 91.43 8,591,537 +0.40(+0.44%)
Aug 20, 2019 91.04 91.10 90.89 91.03 5,051,823 +0.04(+0.05%)
Aug 19, 2019 90.93 91.02 90.85 90.99 5,673,861 +0.30(+0.33%)
Aug 16, 2019 90.60 90.75 90.59 90.68 5,800,644 +0.29(+0.32%)
Aug 15, 2019 90.28 90.51 90.21 90.40 11,268,929 +0.32(+0.36%)
Aug 14, 2019 90.46 90.51 90.05 90.08 12,545,699 -0.78(-0.86%)
Aug 13, 2019 90.50 90.99 90.45 90.86 9,490,609 +0.31(+0.34%)
Aug 12, 2019 90.57 90.72 90.44 90.55 7,636,005 -0.24(-0.26%)
Aug 09, 2019 90.74 90.93 90.64 90.78 7,926,595 -0.09(-0.10%)
Aug 08, 2019 90.66 90.99 90.64 90.88 13,052,597 +0.27(+0.30%)
Aug 07, 2019 90.25 90.70 90.00 90.61 16,906,444 +0.02(+0.02%)
Aug 06, 2019 90.45 90.67 90.18 90.59 18,548,754 +0.56(+0.62%)
Aug 05, 2019 90.41 90.43 89.86 90.03 22,850,074 -1.00(-1.09%)
Aug 02, 2019 91.13 91.15 90.81 91.03 10,772,457 -0.18(-0.19%)
Aug 01, 2019 91.21 91.64 91.16 91.21 18,260,660 +0.01(+0.01%)
Jul 31, 2019 91.45 91.53 90.75 91.20 13,075,780 -0.16(-0.17%)
Jul 30, 2019 91.12 91.36 91.08 91.36 5,410,849 +0.02(+0.02%)
Jul 29, 2019 91.45 91.45 91.26 91.34 4,544,119 -0.12(-0.13%)
Jul 26, 2019 91.38 91.48 91.35 91.46 4,728,142 +0.20(+0.22%)
Jul 25, 2019 91.35 91.35 91.13 91.26 5,884,078 -0.07(-0.07%)
Jul 24, 2019 91.25 91.35 91.22 91.32 6,884,175 +0.06(+0.06%)
Jul 23, 2019 91.20 91.30 91.09 91.27 6,798,779 +0.17(+0.18%)
Jul 22, 2019 90.90 91.11 90.89 91.10 5,760,855 +0.30(+0.33%)
Jul 19, 2019 90.96 90.99 90.80 90.80 6,703,630 -0.18(-0.19%)
Jul 18, 2019 90.95 90.99 90.74 90.97 7,833,775 -0.02(-0.02%)
Jul 17, 2019 91.06 91.10 90.95 90.99 6,524,281 -0.03(-0.04%)
Jul 16, 2019 91.18 91.20 90.96 91.02 5,845,329 -0.21(-0.23%)
Jul 15, 2019 91.17 91.27 91.08 91.23 3,726,496 +0.13(+0.14%)
Jul 12, 2019 91.01 91.12 90.91 91.11 4,277,940 +0.08(+0.08%)
Jul 11, 2019 91.22 91.22 90.90 91.03 5,557,054 -0.18(-0.19%)
Jul 10, 2019 91.16 91.31 91.14 91.21 7,284,916 +0.26(+0.29%)
Jul 09, 2019 90.97 91.02 90.91 90.95 5,385,664 -0.12(-0.13%)
Jul 08, 2019 91.17 91.17 91.02 91.06 4,864,068 -0.15(-0.17%)
Jul 05, 2019 91.32 91.32 91.06 91.22 6,297,721 -0.34(-0.37%)
Jul 03, 2019 91.27 91.58 91.23 91.55 4,736,835 +0.32(+0.35%)
Jul 02, 2019 91.08 91.32 91.08 91.23 6,882,262 +0.18(+0.19%)
Jul 01, 2019 91.46 91.52 91.03 91.06 12,621,691 -0.02(-0.02%)
Jun 28, 2019 91.08 91.12 91.01 91.07 7,003,858 +0.06(+0.06%)
Jun 27, 2019 90.90 91.07 90.90 91.01 6,954,566 +0.23(+0.25%)
Jun 26, 2019 90.99 91.01 90.74 90.79 8,171,325 -0.07(-0.07%)
Jun 25, 2019 91.18 91.19 90.78 90.86 8,381,681 -0.33(-0.37%)
Jun 24, 2019 91.26 91.28 91.19 91.19 4,369,629 -0.09(-0.10%)
Jun 21, 2019 91.33 91.39 91.26 91.28 6,154,692 -0.23(-0.25%)
Jun 20, 2019 91.31 91.64 91.26 91.51 14,566,551 +0.50(+0.55%)
Jun 19, 2019 90.58 91.06 90.41 91.01 15,672,924 +0.46(+0.51%)
Jun 18, 2019 90.37 90.57 90.36 90.55 9,030,654 +0.56(+0.62%)
Jun 17, 2019 90.07 90.10 89.95 89.99 6,082,183 -0.13(-0.14%)
Jun 14, 2019 90.13 90.18 90.04 90.11 6,404,454 -0.08(-0.08%)
Jun 13, 2019 90.12 90.25 90.12 90.19 4,023,321 +0.18(+0.20%)
Jun 12, 2019 90.20 90.20 90.00 90.00 4,822,327 -0.22(-0.24%)
Jun 11, 2019 90.34 90.43 90.09 90.22 12,056,211 +0.14(+0.16%)
Jun 10, 2019 90.01 90.19 90.01 90.08 8,944,576 +0.12(+0.13%)
Jun 07, 2019 89.79 89.99 89.74 89.96 12,011,177 +0.29(+0.33%)
Jun 06, 2019 89.43 89.75 89.34 89.67 7,500,962 +0.23(+0.25%)
Jun 05, 2019 89.33 89.47 89.20 89.44 13,228,716 +0.23(+0.25%)
Jun 04, 2019 88.81 89.22 88.77 89.22 12,261,059 +0.80(+0.91%)
Jun 03, 2019 88.43 88.54 88.24 88.42 26,711,276 +0.10(+0.11%)
May 31, 2019 88.61 88.72 88.30 88.32 9,129,738 -0.64(-0.72%)
May 30, 2019 88.95 89.10 88.91 88.96 4,891,947 +0.17(+0.19%)
May 29, 2019 88.92 88.94 88.69 88.79 11,581,894 -0.25(-0.28%)
May 28, 2019 89.17 89.24 88.95 89.04 5,816,353 -0.03(-0.04%)
May 24, 2019 89.31 89.40 89.04 89.07 6,320,587 -0.12(-0.13%)
May 23, 2019 89.31 89.38 89.04 89.19 6,540,193 -0.41(-0.46%)
May 22, 2019 89.47 89.62 89.41 89.60 8,450,953 +0.07(+0.08%)
May 21, 2019 89.46 89.59 89.46 89.52 9,375,662 +0.22(+0.25%)
May 20, 2019 89.32 89.47 89.20 89.30 6,032,080 -0.06(-0.07%)
May 17, 2019 89.21 89.51 89.20 89.36 8,107,256 -0.02(-0.03%)
May 16, 2019 89.26 89.51 89.18 89.38 8,780,515 +0.24(+0.27%)
May 15, 2019 88.94 89.19 88.86 89.14 6,715,078 +0.07(+0.07%)
May 14, 2019 89.01 89.24 88.97 89.07 9,617,687 +0.19(+0.22%)
May 13, 2019 89.11 89.20 88.84 88.88 8,791,384 -0.77(-0.85%)
May 10, 2019 89.36 89.73 89.15 89.65 13,015,216 +0.21(+0.23%)
May 09, 2019 89.43 89.50 89.10 89.44 11,067,763 -0.16(-0.18%)
May 08, 2019 89.59 89.77 89.53 89.60 8,151,890 +0.02(+0.02%)
May 07, 2019 89.93 89.93 89.49 89.58 14,001,839 -0.52(-0.58%)
May 06, 2019 89.66 90.15 89.62 90.11 7,449,573 +0.02(+0.03%)
May 03, 2019 89.98 90.11 89.96 90.08 2,984,351 +0.22(+0.25%)
May 02, 2019 89.93 89.98 89.66 89.86 4,643,163 +0.05(+0.06%)
May 01, 2019 90.13 90.38 89.81 89.81 9,493,604 +0.55(+0.62%)
Apr 30, 2019 89.25 89.30 89.20 89.25 2,974,180 +0.05(+0.06%)
Apr 29, 2019 89.23 89.28 89.18 89.20 2,753,540 +0.00(+0.00%)
Apr 26, 2019 89.15 89.23 89.10 89.20 4,244,477 +0.20(+0.22%)
Apr 25, 2019 88.96 89.08 88.83 89.00 3,240,962 +0.02(+0.03%)
Apr 24, 2019 89.13 89.13 88.98 88.98 3,955,145 -0.07(-0.08%)
Apr 23, 2019 88.86 89.10 88.83 89.05 7,286,148 +0.25(+0.28%)
Apr 22, 2019 88.88 88.91 88.76 88.81 4,173,091 -0.12(-0.14%)
Apr 18, 2019 89.00 89.00 88.81 88.93 3,582,721 +0.07(+0.08%)
Apr 17, 2019 89.13 89.15 88.86 88.86 2,926,947 -0.20(-0.22%)
Apr 16, 2019 89.08 89.15 89.03 89.05 4,953,568 +0.02(+0.03%)
Apr 15, 2019 89.10 89.13 88.98 89.03 3,372,177 -0.10(-0.11%)
Apr 12, 2019 89.10 89.15 88.96 89.13 4,261,423 +0.12(+0.14%)
Apr 11, 2019 88.83 89.00 88.78 89.00 3,968,140 +0.20(+0.22%)
Apr 10, 2019 88.61 88.83 88.59 88.81 2,667,495 +0.32(+0.36%)
Apr 09, 2019 88.49 88.56 88.41 88.49 7,375,083 +0.00(+0.00%)
Apr 08, 2019 88.51 88.54 88.41 88.49 2,549,153 -0.02(-0.03%)
Apr 05, 2019 88.46 88.56 88.44 88.51 3,099,937 +0.12(+0.14%)
Apr 04, 2019 88.27 88.39 88.22 88.39 2,914,990 +0.17(+0.20%)
Apr 03, 2019 88.32 88.36 88.14 88.22 2,640,709 +0.02(+0.03%)
Apr 02, 2019 88.17 88.22 88.02 88.19 3,551,966 +0.02(+0.03%)
Apr 01, 2019 88.22 88.34 88.12 88.17 5,558,650 +0.90(+1.03%)
Mar 29, 2019 87.12 87.32 87.10 87.27 8,770,096 +0.24(+0.28%)
Mar 28, 2019 86.90 87.05 86.85 87.02 4,823,452 +0.17(+0.20%)
Mar 27, 2019 86.90 87.05 86.71 86.85 5,849,249 +0.05(+0.06%)
Mar 26, 2019 86.73 86.95 86.71 86.81 3,745,697 +0.17(+0.20%)
Mar 25, 2019 86.59 86.68 86.44 86.64 5,599,695 +0.00(+0.00%)
Mar 22, 2019 86.85 86.85 86.55 86.64 4,405,286 -0.29(-0.33%)
Mar 21, 2019 86.85 87.05 86.83 86.93 6,932,716 +0.00(+0.00%)
Mar 20, 2019 86.66 87.07 86.47 86.93 8,941,964 +0.29(+0.34%)
Mar 19, 2019 86.59 86.78 86.58 86.64 8,884,378 +0.07(+0.08%)
Mar 18, 2019 86.59 86.61 86.44 86.56 2,728,846 +0.05(+0.06%)
Mar 15, 2019 86.54 86.64 86.52 86.52 4,033,002 +0.02(+0.03%)
Mar 14, 2019 86.54 86.59 86.44 86.49 3,661,740 -0.05(-0.06%)
Mar 13, 2019 86.35 86.54 86.32 86.54 4,563,584 +0.24(+0.28%)
Mar 12, 2019 86.13 86.32 86.08 86.30 6,422,017 +0.17(+0.20%)
Mar 11, 2019 85.86 86.13 85.84 86.13 3,742,638 +0.24(+0.28%)
Mar 08, 2019 85.71 85.88 85.58 85.88 8,547,105 -0.15(-0.17%)
Mar 07, 2019 86.13 86.15 85.88 86.03 10,026,249 -0.05(-0.06%)
Mar 06, 2019 86.20 86.22 86.05 86.08 9,921,825 -0.17(-0.20%)
Mar 05, 2019 86.27 86.31 86.14 86.25 7,675,501 +0.00(+0.00%)
Mar 04, 2019 86.47 86.52 86.10 86.25 7,945,786 -0.10(-0.11%)
Mar 01, 2019 86.35 86.44 86.25 86.35 7,630,369 +1.02(+1.19%)
Feb 28, 2019 85.33 85.40 85.24 85.33 7,443,812 +0.00(+0.00%)
Feb 27, 2019 85.35 85.40 85.25 85.33 4,763,154 +0.00(+0.00%)
Feb 26, 2019 85.21 85.40 85.18 85.33 9,409,031 +0.17(+0.20%)
Feb 25, 2019 85.30 85.33 85.13 85.16 2,920,938 +0.07(+0.08%)
Feb 22, 2019 85.02 85.13 84.99 85.09 5,845,932 +0.14(+0.17%)
Feb 21, 2019 84.97 85.09 84.87 84.94 8,029,235 -0.07(-0.08%)
Feb 20, 2019 84.94 85.04 84.82 85.02 4,152,471 +0.12(+0.14%)
Feb 19, 2019 84.80 84.94 84.75 84.90 2,681,376 +0.02(+0.03%)
Feb 15, 2019 84.73 84.90 84.73 84.87 2,301,405 +0.26(+0.31%)
Feb 14, 2019 84.47 84.66 84.35 84.61 7,121,688 +0.02(+0.03%)
Feb 13, 2019 84.78 84.82 84.51 84.58 4,504,976 -0.10(-0.11%)
Feb 12, 2019 84.54 84.73 84.53 84.68 9,411,151 +0.43(+0.51%)
Feb 11, 2019 84.27 84.31 84.13 84.25 2,686,813 +0.02(+0.03%)
Feb 08, 2019 84.11 84.23 83.99 84.23 5,984,172 +0.00(+0.00%)
Feb 07, 2019 84.32 84.32 84.08 84.23 9,639,328 -0.36(-0.42%)
Feb 06, 2019 84.54 84.66 84.47 84.58 7,078,858 +0.02(+0.03%)
Feb 05, 2019 84.39 84.70 84.37 84.56 10,226,207 +0.29(+0.34%)
Feb 04, 2019 84.08 84.35 84.04 84.27 3,625,547 +0.19(+0.23%)
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.