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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.01 27.01 26.96 26.97 3,107,490 -0.04(-0.14%)
Oct 28, 2022 27.03 27.03 26.98 27.01 4,258,935 -0.01(-0.03%)
Oct 27, 2022 27.00 27.04 26.98 27.02 3,042,212 +0.06(+0.21%)
Oct 26, 2022 26.96 27.00 26.94 26.97 2,179,728 +0.01(+0.03%)
Oct 25, 2022 26.96 26.99 26.93 26.96 3,378,949 +0.05(+0.17%)
Oct 24, 2022 26.92 26.95 26.88 26.91 3,813,361 +0.00(+0.00%)
Oct 21, 2022 26.83 26.92 26.82 26.91 3,399,117 +0.09(+0.35%)
Oct 20, 2022 26.85 26.88 26.82 26.82 2,166,012 -0.05(-0.17%)
Oct 19, 2022 26.86 26.89 26.85 26.86 1,950,827 -0.08(-0.31%)
Oct 18, 2022 26.96 26.97 26.91 26.95 1,957,392 +0.04(+0.14%)
Oct 17, 2022 26.90 26.97 26.90 26.91 1,889,426 +0.05(+0.17%)
Oct 14, 2022 26.93 26.97 26.86 26.86 4,136,788 -0.06(-0.21%)
Oct 13, 2022 26.89 26.96 26.82 26.92 2,124,856 -0.05(-0.17%)
Oct 12, 2022 26.95 26.98 26.95 26.97 3,541,293 -0.01(-0.03%)
Oct 11, 2022 27.00 27.02 26.97 26.97 3,442,098 -0.02(-0.07%)
Oct 10, 2022 27.02 27.05 26.97 26.99 1,353,785 -0.03(-0.10%)
Oct 07, 2022 27.08 27.08 27.02 27.02 1,854,433 -0.06(-0.21%)
Oct 06, 2022 27.09 27.11 27.06 27.08 2,780,366 -0.02(-0.07%)
Oct 05, 2022 27.07 27.11 27.06 27.10 2,924,438 -0.05(-0.17%)
Oct 04, 2022 27.13 27.17 27.10 27.14 5,037,285 +0.05(+0.17%)
Oct 03, 2022 27.04 27.16 27.04 27.10 3,855,164 +0.08(+0.30%)
Sep 30, 2022 27.06 27.08 27.01 27.01 4,600,462 -0.04(-0.14%)
Sep 29, 2022 27.08 27.08 27.00 27.05 3,439,829 -0.06(-0.20%)
Sep 28, 2022 27.05 27.12 27.01 27.11 5,543,262 +0.15(+0.55%)
Sep 27, 2022 27.00 27.03 26.95 26.96 4,730,174 -0.03(-0.10%)
Sep 26, 2022 27.03 27.07 26.99 26.99 2,528,028 -0.10(-0.38%)
Sep 23, 2022 27.12 27.13 27.08 27.09 3,288,729 -0.06(-0.24%)
Sep 22, 2022 27.17 27.17 27.13 27.15 2,927,578 -0.06(-0.20%)
Sep 21, 2022 27.24 27.25 27.15 27.21 3,896,368 -0.02(-0.07%)
Sep 20, 2022 27.25 27.25 27.22 27.23 4,481,979 -0.02(-0.07%)
Sep 19, 2022 27.24 27.26 27.23 27.25 3,107,254 -0.04(-0.14%)
Sep 16, 2022 27.25 27.29 27.23 27.28 5,292,246 +0.00(+0.00%)
Sep 15, 2022 27.29 27.30 27.26 27.28 11,333,886 -0.03(-0.10%)
Sep 14, 2022 27.31 27.32 27.28 27.31 1,435,066 -0.01(-0.03%)
Sep 13, 2022 27.34 27.34 27.29 27.32 2,531,665 -0.08(-0.30%)
Sep 12, 2022 27.39 27.43 27.38 27.40 4,074,727 +0.01(+0.03%)
Sep 09, 2022 27.39 27.45 27.38 27.39 8,077,076 -0.01(-0.03%)
Sep 08, 2022 27.44 27.44 27.40 27.40 14,555,944 -0.01(-0.03%)
Sep 07, 2022 27.35 27.42 27.35 27.41 2,098,614 +0.05(+0.17%)
Sep 06, 2022 27.42 27.42 27.35 27.37 3,674,579 -0.06(-0.24%)
Sep 02, 2022 27.44 27.46 27.41 27.43 3,086,808 +0.04(+0.14%)
Sep 01, 2022 27.39 27.39 27.33 27.39 1,797,116 +0.01(+0.04%)
Aug 31, 2022 27.43 27.44 27.38 27.38 1,848,351 -0.05(-0.17%)
Aug 30, 2022 27.45 27.45 27.40 27.43 1,148,980 +0.00(+0.00%)
Aug 29, 2022 27.46 27.46 27.41 27.43 1,970,820 -0.04(-0.13%)
Aug 26, 2022 27.48 27.51 27.46 27.46 1,866,545 -0.04(-0.13%)
Aug 25, 2022 27.46 27.50 27.46 27.50 8,192,923 +0.06(+0.20%)
Aug 24, 2022 27.46 27.49 27.45 27.45 1,847,635 -0.04(-0.13%)
Aug 23, 2022 27.47 27.51 27.45 27.48 2,479,681 +0.03(+0.10%)
Aug 22, 2022 27.46 27.48 27.45 27.46 2,508,354 -0.06(-0.20%)
Aug 19, 2022 27.50 27.52 27.47 27.51 2,317,474 -0.03(-0.10%)
Aug 18, 2022 27.58 27.58 27.52 27.54 2,165,301 +0.03(+0.10%)
Aug 17, 2022 27.54 27.54 27.47 27.51 2,674,737 -0.03(-0.10%)
Aug 16, 2022 27.58 27.58 27.53 27.54 2,032,836 -0.03(-0.10%)
Aug 15, 2022 27.56 27.58 27.55 27.57 2,633,367 +0.01(+0.03%)
Aug 12, 2022 27.54 27.56 27.52 27.56 1,007,423 +0.05(+0.17%)
Aug 11, 2022 27.58 27.60 27.50 27.51 1,512,121 -0.01(-0.03%)
Aug 10, 2022 27.58 27.58 27.51 27.52 2,095,387 +0.06(+0.24%)
Aug 09, 2022 27.51 27.51 27.45 27.46 1,563,719 -0.04(-0.13%)
Aug 08, 2022 27.49 27.53 27.49 27.49 1,481,204 +0.00(+0.00%)
Aug 05, 2022 27.52 27.52 27.46 27.49 1,349,142 -0.11(-0.40%)
Aug 04, 2022 27.56 27.61 27.54 27.60 2,375,619 +0.05(+0.17%)
Aug 03, 2022 27.54 27.56 27.48 27.56 3,431,201 +0.04(+0.13%)
Aug 02, 2022 27.63 27.63 27.51 27.52 1,987,088 -0.09(-0.33%)
Aug 01, 2022 27.59 27.63 27.59 27.61 1,992,284 -0.02(-0.08%)
Jul 29, 2022 27.61 27.64 27.60 27.63 3,423,422 +0.01(+0.03%)
Jul 28, 2022 27.59 27.63 27.56 27.62 14,677,961 +0.08(+0.30%)
Jul 27, 2022 27.44 27.55 27.44 27.54 1,458,567 +0.07(+0.27%)
Jul 26, 2022 27.50 27.51 27.47 27.47 2,238,028 -0.02(-0.07%)
Jul 25, 2022 27.50 27.51 27.49 27.49 4,107,069 -0.05(-0.17%)
Jul 22, 2022 27.46 27.55 27.46 27.53 2,264,855 +0.09(+0.34%)
Jul 21, 2022 27.38 27.45 27.37 27.44 3,597,845 +0.08(+0.30%)
Jul 20, 2022 27.39 27.39 27.35 27.36 6,826,669 -0.02(-0.07%)
Jul 19, 2022 27.38 27.39 27.36 27.38 1,687,469 +0.01(+0.03%)
Jul 18, 2022 27.38 27.39 27.36 27.37 2,204,732 +0.01(+0.03%)
Jul 15, 2022 27.37 27.42 27.35 27.36 9,701,663 -0.01(-0.03%)
Jul 14, 2022 27.32 27.38 27.27 27.37 2,018,523 +0.00(+0.00%)
Jul 13, 2022 27.35 27.38 27.28 27.37 9,022,393 -0.03(-0.10%)
Jul 12, 2022 27.39 27.42 27.38 27.39 2,896,103 +0.00(+0.00%)
Jul 11, 2022 27.42 27.43 27.38 27.39 1,202,485 +0.00(+0.00%)
Jul 08, 2022 27.41 27.41 27.38 27.39 1,577,374 -0.04(-0.13%)
Jul 07, 2022 27.43 27.44 27.40 27.43 2,182,063 +0.01(+0.03%)
Jul 06, 2022 27.49 27.50 27.41 27.42 2,358,589 -0.06(-0.20%)
Jul 05, 2022 27.46 27.48 27.45 27.48 2,137,272 +0.01(+0.03%)
Jul 01, 2022 27.44 27.49 27.39 27.47 1,571,742 +0.11(+0.41%)
Jun 30, 2022 27.35 27.39 27.35 27.35 2,772,559 +0.01(+0.03%)
Jun 29, 2022 27.27 27.35 27.26 27.35 2,080,099 +0.06(+0.20%)
Jun 28, 2022 27.26 27.31 27.26 27.29 2,034,019 -0.01(-0.03%)
Jun 27, 2022 27.31 27.34 27.29 27.30 2,517,209 -0.05(-0.17%)
Jun 24, 2022 27.31 27.37 27.29 27.35 1,823,743 +0.03(+0.10%)
Jun 23, 2022 27.30 27.38 27.30 27.32 2,210,742 +0.04(+0.14%)
Jun 22, 2022 27.28 27.32 27.26 27.28 1,907,460 +0.03(+0.10%)
Jun 21, 2022 27.23 27.28 27.23 27.25 2,701,115 -0.01(-0.03%)
Jun 17, 2022 27.29 27.29 27.23 27.26 2,624,662 +0.01(+0.03%)
Jun 16, 2022 27.20 27.26 27.16 27.25 4,671,461 +0.01(+0.03%)
Jun 15, 2022 27.17 27.28 27.12 27.24 3,265,231 +0.15(+0.54%)
Jun 14, 2022 27.16 27.22 27.09 27.10 4,335,735 -0.07(-0.27%)
Jun 13, 2022 27.28 27.28 27.12 27.17 5,415,846 -0.18(-0.67%)
Jun 10, 2022 27.44 27.44 27.35 27.35 3,773,600 -0.12(-0.44%)
Jun 09, 2022 27.52 27.52 27.47 27.47 3,890,090 -0.05(-0.17%)
Jun 08, 2022 27.50 27.54 27.50 27.52 10,183,723 +0.00(+0.00%)
Jun 07, 2022 27.53 27.55 27.52 27.52 7,810,187 -0.01(-0.03%)
Jun 06, 2022 27.56 27.56 27.49 27.53 14,751,470 -0.03(-0.10%)
Jun 03, 2022 27.58 27.58 27.49 27.56 3,253,090 -0.02(-0.07%)
Jun 02, 2022 27.60 27.60 27.55 27.58 1,580,995 +0.01(+0.03%)
Jun 01, 2022 27.66 27.66 27.55 27.57 1,830,688 -0.05(-0.17%)
May 31, 2022 27.63 27.63 27.60 27.61 3,592,674 -0.06(-0.20%)
May 27, 2022 27.66 27.68 27.64 27.67 1,283,564 +0.03(+0.10%)
May 26, 2022 27.65 27.69 27.63 27.64 5,342,197 +0.00(+0.00%)
May 25, 2022 27.60 27.64 27.60 27.64 3,352,022 +0.07(+0.27%)
May 24, 2022 27.50 27.60 27.50 27.57 9,909,908 +0.07(+0.27%)
May 23, 2022 27.49 27.51 27.49 27.49 1,529,288 -0.01(-0.03%)
May 20, 2022 27.51 27.51 27.49 27.50 2,948,367 +0.03(+0.10%)
May 19, 2022 27.50 27.50 27.45 27.48 3,169,853 +0.04(+0.13%)
May 18, 2022 27.42 27.47 27.42 27.44 3,072,259 -0.03(-0.10%)
May 17, 2022 27.49 27.49 27.45 27.47 4,182,378 -0.06(-0.20%)
May 16, 2022 27.49 27.54 27.48 27.52 2,159,634 +0.03(+0.10%)
May 13, 2022 27.48 27.52 27.48 27.49 2,505,650 -0.02(-0.07%)
May 12, 2022 27.42 27.52 27.42 27.51 3,050,765 +0.05(+0.17%)
May 11, 2022 27.47 27.49 27.44 27.47 5,409,131 -0.03(-0.10%)
May 10, 2022 27.56 27.56 27.48 27.49 3,873,458 +0.00(+0.00%)
May 09, 2022 27.48 27.50 27.44 27.49 2,329,624 +0.06(+0.22%)
May 06, 2022 27.44 27.48 27.41 27.43 3,071,624 -0.01(-0.05%)
May 05, 2022 27.47 27.49 27.42 27.45 4,378,198 -0.06(-0.20%)
May 04, 2022 27.39 27.53 27.37 27.50 2,720,098 +0.09(+0.33%)
May 03, 2022 27.44 27.45 27.41 27.41 2,186,049 -0.01(-0.03%)
May 02, 2022 27.46 27.46 27.40 27.42 3,811,803 -0.01(-0.02%)
Apr 29, 2022 27.44 27.44 27.40 27.43 3,598,631 -0.05(-0.17%)
Apr 28, 2022 27.46 27.49 27.45 27.47 9,228,907 -0.02(-0.07%)
Apr 27, 2022 27.55 27.55 27.49 27.49 2,342,739 -0.03(-0.10%)
Apr 26, 2022 27.50 27.54 27.50 27.52 3,271,866 +0.03(+0.10%)
Apr 25, 2022 27.44 27.52 27.44 27.49 6,393,541 +0.07(+0.27%)
Apr 22, 2022 27.37 27.43 27.35 27.42 3,524,904 +0.00(+0.00%)
Apr 21, 2022 27.45 27.47 27.40 27.42 5,727,412 -0.07(-0.27%)
Apr 20, 2022 27.50 27.50 27.46 27.49 3,847,340 +0.03(+0.10%)
Apr 19, 2022 27.67 27.67 27.45 27.46 1,782,747 -0.08(-0.30%)
Apr 18, 2022 27.55 27.56 27.54 27.55 2,483,781 -0.02(-0.07%)
Apr 14, 2022 27.59 27.61 27.55 27.56 3,085,982 -0.06(-0.20%)
Apr 13, 2022 27.60 27.63 27.59 27.62 1,910,152 +0.04(+0.13%)
Apr 12, 2022 27.55 27.59 27.55 27.58 8,321,080 +0.06(+0.23%)
Apr 11, 2022 27.51 27.54 27.50 27.52 4,608,126 -0.01(-0.03%)
Apr 08, 2022 27.55 27.55 27.52 27.53 1,676,333 -0.05(-0.17%)
Apr 07, 2022 27.57 27.59 27.55 27.57 1,788,178 +0.04(+0.13%)
Apr 06, 2022 27.57 27.57 27.51 27.54 5,135,315 -0.01(-0.03%)
Apr 05, 2022 27.56 27.62 27.55 27.55 17,324,988 -0.07(-0.27%)
Apr 04, 2022 27.63 27.63 27.59 27.62 1,046,020 +0.02(+0.07%)
Apr 01, 2022 27.56 27.62 27.56 27.60 2,672,651 -0.03(-0.11%)
Mar 31, 2022 27.59 27.66 27.59 27.63 2,180,549 +0.00(+0.00%)
Mar 30, 2022 27.63 27.63 27.61 27.63 2,574,135 +0.00(+0.00%)
Mar 29, 2022 27.56 27.63 27.56 27.63 6,188,722 +0.05(+0.20%)
Mar 28, 2022 27.56 27.59 27.56 27.58 2,680,947 +0.00(+0.00%)
Mar 25, 2022 27.61 27.62 27.55 27.58 1,716,281 -0.05(-0.20%)
Mar 24, 2022 27.59 27.64 27.59 27.63 1,266,477 -0.01(-0.03%)
Mar 23, 2022 27.62 27.64 27.62 27.64 2,440,763 +0.02(+0.07%)
Mar 22, 2022 27.57 27.63 27.57 27.62 2,872,995 +0.01(+0.03%)
Mar 21, 2022 27.68 27.69 27.61 27.61 1,363,595 -0.09(-0.33%)
Mar 18, 2022 27.70 27.70 27.68 27.70 1,076,413 +0.00(+0.00%)
Mar 17, 2022 27.65 27.71 27.65 27.70 2,739,046 +0.04(+0.13%)
Mar 16, 2022 27.64 27.70 27.61 27.67 2,422,112 +0.02(+0.07%)
Mar 15, 2022 27.64 27.67 27.64 27.65 4,028,897 +0.03(+0.10%)
Mar 14, 2022 27.66 27.67 27.61 27.62 2,750,346 -0.07(-0.26%)
Mar 11, 2022 27.71 27.72 27.69 27.70 2,924,111 -0.03(-0.10%)
Mar 10, 2022 27.74 27.74 27.71 27.72 3,011,812 -0.03(-0.10%)
Mar 09, 2022 27.72 27.77 27.72 27.75 5,255,641 +0.00(+0.00%)
Mar 08, 2022 27.78 27.79 27.72 27.75 4,463,178 -0.06(-0.23%)
Mar 07, 2022 27.85 27.87 27.81 27.81 2,287,955 -0.08(-0.30%)
Mar 04, 2022 27.92 27.93 27.89 27.90 4,141,412 +0.00(+0.00%)
Mar 03, 2022 27.91 27.93 27.90 27.90 2,158,401 +0.00(+0.00%)
Mar 02, 2022 27.96 27.97 27.90 27.90 1,929,303 -0.12(-0.43%)
Mar 01, 2022 28.00 28.04 28.00 28.02 3,757,374 +0.04(+0.16%)
Feb 28, 2022 27.93 27.98 27.93 27.97 2,743,726 +0.06(+0.23%)
Feb 25, 2022 27.91 27.92 27.90 27.91 2,654,697 -0.01(-0.03%)
Feb 24, 2022 27.93 27.93 27.89 27.92 3,053,007 +0.03(+0.10%)
Feb 23, 2022 27.92 27.92 27.89 27.89 1,967,398 -0.03(-0.10%)
Feb 22, 2022 27.94 27.94 27.91 27.92 1,825,080 -0.04(-0.13%)
Feb 18, 2022 27.95 0 +0.00(+0.00%)
Feb 17, 2022 27.94 27.96 27.94 27.95 1,944,007 +0.00(+0.00%)
Feb 16, 2022 27.94 27.95 27.92 27.95 2,264,987 +0.03(+0.10%)
Feb 15, 2022 27.92 27.94 27.92 27.93 2,494,342 +0.01(+0.03%)
Feb 14, 2022 27.91 27.93 27.91 27.92 2,883,751 -0.06(-0.23%)
Feb 11, 2022 27.96 27.98 27.93 27.98 3,061,533 +0.07(+0.26%)
Feb 10, 2022 28.00 28.00 27.91 27.91 2,589,731 -0.14(-0.49%)
Feb 09, 2022 28.04 28.07 28.04 28.04 3,340,202 -0.01(-0.03%)
Feb 08, 2022 28.05 28.07 28.04 28.05 3,250,094 -0.01(-0.03%)
Feb 07, 2022 28.04 28.07 28.04 28.06 2,094,794 +0.03(+0.10%)
Feb 04, 2022 28.08 28.08 28.04 28.04 2,300,995 -0.08(-0.29%)
Feb 03, 2022 28.11 28.12 28.12 1,968,667 -0.01(-0.03%)
Feb 02, 2022 28.14 28.15 28.13 28.13 1,627,927 +0.01(+0.03%)
Feb 01, 2022 28.14 28.14 28.10 28.12 1,642,022 +0.00(+0.01%)
Jan 31, 2022 28.10 28.12 28.11 1,848,458 +0.01(+0.03%)
Jan 28, 2022 28.09 28.12 28.09 28.11 1,624,839 +0.00(+0.00%)
Jan 27, 2022 28.11 28.12 28.11 28.11 5,033,768 -0.03(-0.10%)
Jan 26, 2022 28.19 28.21 28.13 28.13 2,536,743 -0.05(-0.19%)
Jan 25, 2022 28.20 28.21 28.19 28.19 3,494,602 -0.01(-0.03%)
Jan 24, 2022 28.20 28.21 28.19 28.20 2,854,110 +0.01(+0.03%)
Jan 21, 2022 28.17 28.20 28.17 28.19 16,252,301 +0.03(+0.10%)
Jan 20, 2022 28.18 28.19 28.16 28.16 1,840,478 -0.03(-0.10%)
Jan 19, 2022 28.21 28.21 28.18 28.19 2,499,649 +0.00(+0.00%)
Jan 18, 2022 28.20 28.21 28.18 28.19 2,911,253 -0.03(-0.10%)
Jan 14, 2022 28.21 0 -0.05(-0.19%)
Jan 13, 2022 28.25 28.27 28.25 28.27 2,037,752 +0.01(+0.03%)
Jan 12, 2022 28.26 28.27 28.25 28.26 1,199,070 +0.00(+0.00%)
Jan 11, 2022 28.22 28.27 28.22 28.26 2,029,739 -0.01(-0.03%)
Jan 10, 2022 28.27 28.27 28.24 28.27 2,885,978 -0.01(-0.03%)
Jan 07, 2022 28.25 28.28 28.25 28.28 1,782,136 +0.01(+0.03%)
Jan 06, 2022 28.28 28.28 28.27 28.27 1,193,596 -0.04(-0.13%)
Jan 05, 2022 28.33 28.33 28.30 28.31 1,108,367 -0.02(-0.06%)
Jan 04, 2022 28.30 28.33 28.30 28.32 1,122,497 +0.01(+0.03%)
Jan 03, 2022 28.33 28.35 28.29 28.32 2,173,997 -0.04(-0.13%)
Dec 31, 2021 28.35 28.35 28.33 28.35 1,574,915 +0.03(+0.10%)
Dec 30, 2021 28.32 28.33 28.32 28.32 1,373,544 -0.01(-0.03%)
Dec 29, 2021 28.32 28.33 28.31 28.33 1,929,871 +0.00(+0.00%)
Dec 28, 2021 28.32 28.33 28.32 28.33 1,709,303 +0.02(+0.06%)
Dec 27, 2021 28.32 28.32 28.31 28.32 1,271,757 -0.01(-0.03%)
Dec 23, 2021 28.32 28.32 28.31 28.32 2,166,184 +0.01(+0.03%)
Dec 22, 2021 28.32 28.32 28.31 28.32 1,057,337 +0.01(+0.03%)
Dec 21, 2021 28.31 28.32 28.29 28.31 1,919,667 +0.00(+0.00%)
Dec 20, 2021 28.30 28.32 28.30 28.31 1,090,858 +0.00(+0.00%)
Dec 17, 2021 28.33 28.33 28.29 28.31 1,411,630 +0.00(+0.00%)
Dec 16, 2021 28.30 28.32 28.30 28.31 1,891,234 +0.02(+0.06%)
Dec 15, 2021 28.27 28.30 28.24 28.29 1,951,449 +0.01(+0.03%)
Dec 14, 2021 28.27 28.29 28.27 28.28 2,013,171 -0.01(-0.03%)
Dec 13, 2021 28.28 28.30 28.27 28.29 2,705,746 +0.01(+0.03%)
Dec 10, 2021 28.29 28.30 28.27 28.28 1,856,099 +0.00(+0.00%)
Dec 09, 2021 28.28 28.29 28.26 28.28 1,970,148 -0.01(-0.03%)
Dec 08, 2021 28.27 28.29 28.26 28.29 3,686,821 +0.00(+0.00%)
Dec 07, 2021 28.28 28.30 28.26 28.29 3,680,289 +0.01(+0.03%)
Dec 06, 2021 28.30 28.31 28.28 28.28 2,180,850 -0.03(-0.10%)
Dec 03, 2021 28.30 28.31 28.27 28.31 2,887,053 +0.02(+0.06%)
Dec 02, 2021 28.29 28.29 28.27 28.29 2,163,132 -0.01(-0.03%)
Dec 01, 2021 28.32 28.33 28.29 28.30 1,347,968 -0.02(-0.06%)
Nov 30, 2021 28.34 28.37 28.34 28.31 1,955,068 -0.03(-0.10%)
Nov 29, 2021 28.31 28.34 28.31 28.34 938,928 +0.03(+0.10%)
Nov 26, 2021 28.29 28.33 28.27 28.31 2,468,993 +0.03(+0.10%)
Nov 24, 2021 28.29 28.29 28.28 28.29 1,376,735 -0.01(-0.03%)
Nov 23, 2021 28.29 28.31 28.29 28.29 3,220,105 -0.01(-0.03%)
Nov 22, 2021 28.32 28.33 28.29 28.30 1,805,002 -0.04(-0.13%)
Nov 19, 2021 28.35 28.38 28.34 28.34 1,231,655 -0.02(-0.06%)
Nov 18, 2021 28.37 28.37 28.34 28.36 1,000,091 +0.00(+0.00%)
Nov 17, 2021 28.35 28.36 28.35 28.36 823,200 +0.02(+0.06%)
Nov 16, 2021 28.34 28.35 28.32 28.34 2,248,644 +0.00(+0.00%)
Nov 15, 2021 28.35 28.36 28.33 28.34 879,023 -0.01(-0.03%)
Nov 12, 2021 28.37 28.37 28.35 28.35 1,067,103 +0.01(+0.03%)
Nov 11, 2021 28.37 28.37 28.34 28.34 1,055,329 -0.04(-0.13%)
Nov 10, 2021 28.41 28.38 2,198,436 -0.05(-0.19%)
Nov 09, 2021 28.44 28.44 28.41 28.43 4,217,915 +0.01(+0.03%)
Nov 08, 2021 28.42 28.44 28.41 28.42 1,284,223 -0.02(-0.06%)
Nov 05, 2021 28.40 28.45 28.40 28.44 1,341,308 +0.03(+0.10%)
Nov 04, 2021 28.40 28.43 28.40 28.41 2,581,850 +0.02(+0.06%)
Nov 03, 2021 28.40 28.41 28.37 28.40 1,615,460 +0.00(+0.00%)
Nov 02, 2021 28.39 28.40 28.36 28.40 2,076,952 +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.