High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 81.86 81.86 81.86 0 +0.13(+0.16%)
Dec 28, 2017 81.77 81.81 81.70 81.73 2,358,709 -0.07(-0.08%)
Dec 27, 2017 81.77 81.84 81.75 81.79 2,777,570 +0.02(+0.03%)
Dec 26, 2017 81.73 81.77 81.61 81.77 1,989,380 +0.11(+0.14%)
Dec 22, 2017 81.55 81.68 81.50 81.66 6,297,980 +0.16(+0.19%)
Dec 21, 2017 81.53 81.59 81.46 81.50 2,761,005 +0.02(+0.03%)
Dec 20, 2017 81.48 81.50 81.37 81.48 4,680,501 +0.09(+0.11%)
Dec 19, 2017 81.53 81.57 81.37 81.39 2,790,727 -0.15(-0.18%)
Dec 18, 2017 81.54 81.65 81.50 81.54 5,390,941 +0.09(+0.11%)
Dec 15, 2017 81.50 81.56 81.41 81.45 2,857,817 +0.02(+0.03%)
Dec 14, 2017 81.63 81.68 81.32 81.43 6,154,678 -0.20(-0.24%)
Dec 13, 2017 81.65 81.72 81.56 81.63 3,773,399 +0.00(+0.00%)
Dec 12, 2017 81.61 81.70 81.61 81.63 2,034,597 +0.00(+0.00%)
Dec 11, 2017 81.62 81.68 81.59 81.63 2,529,074 +0.04(+0.05%)
Dec 08, 2017 81.63 81.63 81.52 81.59 2,712,307 +0.04(+0.05%)
Dec 07, 2017 81.50 81.54 81.41 81.54 4,471,280 +0.07(+0.08%)
Dec 06, 2017 81.54 81.65 81.43 81.48 3,501,733 -0.09(-0.11%)
Dec 05, 2017 81.61 81.65 81.50 81.56 3,423,187 +0.04(+0.05%)
Dec 04, 2017 81.74 81.79 81.50 81.52 3,770,189 -0.04(-0.05%)
Dec 01, 2017 81.70 81.74 81.39 81.56 7,173,566 -0.05(-0.06%)
Nov 30, 2017 81.70 81.77 81.62 81.62 6,995,872 -0.02(-0.03%)
Nov 29, 2017 81.68 81.75 81.57 81.64 4,038,313 -0.11(-0.14%)
Nov 28, 2017 81.55 81.79 81.53 81.75 10,167,627 +0.22(+0.27%)
Nov 27, 2017 81.70 81.75 81.39 81.53 3,405,330 -0.20(-0.24%)
Nov 24, 2017 81.64 81.75 81.64 81.73 1,352,035 +0.07(+0.08%)
Nov 22, 2017 81.55 81.68 81.51 81.66 4,493,826 +0.18(+0.22%)
Nov 21, 2017 81.46 81.57 81.42 81.48 4,371,933 +0.15(+0.19%)
Nov 20, 2017 81.31 81.46 81.28 81.33 2,709,738 +0.04(+0.05%)
Nov 17, 2017 81.17 81.33 81.15 81.28 5,159,728 -0.04(-0.05%)
Nov 16, 2017 81.00 81.46 80.97 81.33 9,779,857 +0.75(+0.93%)
Nov 15, 2017 80.38 80.67 80.16 80.58 8,362,355 -0.07(-0.08%)
Nov 14, 2017 80.86 80.91 80.53 80.64 4,858,701 -0.31(-0.38%)
Nov 13, 2017 80.95 81.04 80.93 80.95 6,559,841 -0.09(-0.11%)
Nov 10, 2017 80.73 81.11 80.71 81.04 7,362,348 +0.38(+0.47%)
Nov 09, 2017 81.02 81.02 80.53 80.67 17,108,396 -0.53(-0.65%)
Nov 08, 2017 81.53 81.56 81.17 81.20 5,422,176 -0.40(-0.49%)
Nov 07, 2017 81.73 81.79 81.55 81.59 8,136,504 -0.11(-0.14%)
Nov 06, 2017 81.77 81.87 81.70 81.70 7,686,198 -0.04(-0.05%)
Nov 03, 2017 81.81 81.88 81.70 81.75 4,012,077 -0.04(-0.05%)
Nov 02, 2017 81.84 81.87 81.68 81.79 4,341,191 -0.04(-0.05%)
Nov 01, 2017 81.97 81.99 81.81 81.84 3,180,424 -0.07(-0.08%)
Oct 31, 2017 81.86 81.93 81.83 81.90 2,545,293 +0.04(+0.05%)
Oct 30, 2017 81.93 81.75 81.86 2,771,524 -0.02(-0.03%)
Oct 27, 2017 81.73 81.90 81.66 81.88 3,923,109 +0.20(+0.24%)
Oct 26, 2017 81.77 81.86 81.64 81.68 4,899,761 -0.11(-0.13%)
Oct 25, 2017 81.95 81.96 81.71 81.79 5,110,654 -0.26(-0.32%)
Oct 24, 2017 82.04 82.10 81.99 82.06 4,369,414 +0.07(+0.08%)
Oct 23, 2017 82.11 82.15 81.99 81.99 1,397,703 -0.09(-0.11%)
Oct 20, 2017 82.04 82.12 81.99 82.08 1,477,473 +0.07(+0.08%)
Oct 19, 2017 81.95 82.04 81.88 82.01 1,588,148 +0.04(+0.05%)
Oct 18, 2017 81.93 82.04 81.93 81.97 2,529,734 +0.04(+0.05%)
Oct 17, 2017 81.75 81.95 81.75 81.93 2,608,078 +0.13(+0.16%)
Oct 16, 2017 81.77 81.82 81.73 81.79 2,265,584 +0.02(+0.03%)
Oct 13, 2017 81.82 81.82 81.68 81.77 3,221,325 +0.04(+0.05%)
Oct 12, 2017 81.79 81.79 81.71 81.73 2,268,263 -0.07(-0.08%)
Oct 11, 2017 81.84 81.88 81.77 81.79 2,251,327 -0.11(-0.13%)
Oct 10, 2017 81.88 81.93 81.77 81.90 4,640,831 +0.07(+0.08%)
Oct 09, 2017 81.84 81.88 81.77 81.84 569,818 +0.07(+0.08%)
Oct 06, 2017 81.79 81.88 81.71 81.77 3,936,468 -0.11(-0.13%)
Oct 05, 2017 81.77 81.88 81.75 81.88 2,975,981 +0.11(+0.13%)
Oct 04, 2017 81.86 81.86 81.73 81.77 2,570,450 -0.13(-0.16%)
Oct 03, 2017 81.71 81.90 81.71 81.90 3,274,157 +0.15(+0.19%)
Oct 02, 2017 81.79 81.79 81.64 81.75 3,974,755 +0.01(+0.02%)
Sep 29, 2017 81.69 81.73 81.61 81.73 3,074,397 +0.07(+0.08%)
Sep 28, 2017 81.63 81.70 81.60 81.67 2,077,016 +0.00(+0.00%)
Sep 27, 2017 81.65 81.69 81.56 81.67 1,746,820 +0.04(+0.05%)
Sep 26, 2017 81.60 81.71 81.58 81.63 2,138,138 +0.09(+0.11%)
Sep 25, 2017 81.47 81.56 81.44 81.54 2,495,426 +0.07(+0.08%)
Sep 22, 2017 81.41 81.47 81.36 81.47 2,360,262 +0.11(+0.13%)
Sep 21, 2017 81.54 81.54 81.34 81.36 2,174,440 -0.13(-0.16%)
Sep 20, 2017 81.47 81.56 81.34 81.49 4,045,482 -0.02(-0.03%)
Sep 19, 2017 81.43 81.52 81.34 81.52 1,875,298 +0.13(+0.16%)
Sep 18, 2017 81.41 81.47 81.32 81.38 5,042,000 -0.02(-0.03%)
Sep 15, 2017 81.32 81.45 81.30 81.41 2,192,585 +0.02(+0.03%)
Sep 14, 2017 81.23 81.41 81.19 81.38 2,837,604 +0.18(+0.22%)
Sep 13, 2017 81.19 81.25 81.14 81.21 4,288,753 -0.04(-0.05%)
Sep 12, 2017 81.17 81.28 81.12 81.25 3,947,171 +0.11(+0.13%)
Sep 11, 2017 81.08 81.25 81.06 81.14 3,357,239 +0.26(+0.32%)
Sep 08, 2017 81.12 81.15 80.88 80.88 3,392,297 -0.24(-0.30%)
Sep 07, 2017 81.21 81.23 81.12 81.12 2,367,317 +0.02(+0.03%)
Sep 06, 2017 81.21 81.30 81.08 81.10 3,844,731 -0.07(-0.08%)
Sep 05, 2017 81.23 81.25 81.03 81.17 4,658,401 -0.11(-0.13%)
Sep 01, 2017 81.17 81.30 81.17 81.28 4,348,137 +0.03(+0.04%)
Aug 31, 2017 81.09 81.24 81.07 81.24 4,740,670 +0.20(+0.24%)
Aug 30, 2017 80.92 81.07 80.87 81.05 6,073,264 +0.17(+0.22%)
Aug 29, 2017 80.76 80.92 80.72 80.87 2,633,174 -0.09(-0.11%)
Aug 28, 2017 80.96 80.98 80.87 80.96 2,072,964 +0.00(+0.00%)
Aug 25, 2017 80.83 80.96 80.81 80.96 2,738,429 +0.17(+0.22%)
Aug 24, 2017 80.76 80.81 80.64 80.79 2,489,656 +0.11(+0.14%)
Aug 23, 2017 80.57 80.74 80.57 80.68 2,498,441 -0.04(-0.05%)
Aug 22, 2017 80.44 80.79 80.44 80.72 4,475,147 +0.37(+0.46%)
Aug 21, 2017 80.28 80.42 80.26 80.35 2,852,118 +0.09(+0.11%)
Aug 18, 2017 80.28 80.46 80.13 80.26 5,593,097 +0.07(+0.08%)
Aug 17, 2017 80.59 80.59 80.07 80.20 6,129,747 -0.41(-0.51%)
Aug 16, 2017 80.59 80.72 80.59 80.61 3,248,830 +0.00(+0.00%)
Aug 15, 2017 80.58 80.66 80.50 80.61 5,206,608 +0.09(+0.11%)
Aug 14, 2017 80.48 80.70 80.48 80.52 4,439,777 +0.35(+0.44%)
Aug 11, 2017 80.18 80.26 80.09 80.18 7,081,295 +0.20(+0.25%)
Aug 10, 2017 80.44 80.46 79.98 79.98 9,532,482 -0.57(-0.70%)
Aug 09, 2017 80.76 80.76 80.48 80.55 8,060,493 -0.35(-0.43%)
Aug 08, 2017 81.16 81.18 80.76 80.90 5,751,588 -0.24(-0.30%)
Aug 07, 2017 81.20 81.20 81.09 81.14 1,919,828 -0.02(-0.03%)
Aug 04, 2017 81.14 81.20 81.09 81.16 7,113,135 +0.02(+0.03%)
Aug 03, 2017 81.29 81.29 81.11 81.14 4,680,155 -0.20(-0.24%)
Aug 02, 2017 81.29 81.40 81.24 81.33 2,779,621 +0.00(+0.00%)
Aug 01, 2017 81.27 81.35 81.22 81.33 4,101,020 +0.14(+0.17%)
Jul 31, 2017 81.17 81.30 81.13 81.19 3,030,384 -0.02(-0.03%)
Jul 28, 2017 81.22 81.22 81.11 81.22 2,913,603 +0.00(+0.00%)
Jul 27, 2017 81.26 81.28 81.06 81.22 4,005,022 -0.02(-0.03%)
Jul 26, 2017 81.26 81.32 81.15 81.24 2,204,382 +0.11(+0.13%)
Jul 25, 2017 81.17 81.20 81.11 81.13 1,733,244 +0.02(+0.03%)
Jul 24, 2017 81.08 81.11 80.95 81.11 1,427,239 +0.09(+0.11%)
Jul 21, 2017 81.08 81.10 80.98 81.02 5,576,972 -0.09(-0.11%)
Jul 20, 2017 81.11 81.15 81.01 81.11 2,630,891 +0.09(+0.11%)
Jul 19, 2017 80.93 81.08 80.93 81.02 2,874,492 +0.13(+0.16%)
Jul 18, 2017 80.80 80.93 80.74 80.89 5,097,268 +0.11(+0.13%)
Jul 17, 2017 80.82 80.82 80.72 80.78 3,205,682 +0.04(+0.05%)
Jul 14, 2017 80.59 80.80 80.54 80.74 7,728,195 +0.15(+0.19%)
Jul 13, 2017 80.54 80.59 80.46 80.59 5,914,156 +0.07(+0.08%)
Jul 12, 2017 80.32 80.54 80.32 80.52 8,137,769 +0.46(+0.57%)
Jul 11, 2017 80.13 80.15 79.98 80.06 3,849,461 -0.04(-0.05%)
Jul 10, 2017 79.98 80.15 79.98 80.11 4,580,894 +0.15(+0.19%)
Jul 07, 2017 79.98 80.09 79.85 79.96 9,373,121 -0.09(-0.11%)
Jul 06, 2017 80.26 80.26 79.89 80.04 7,539,388 -0.20(-0.24%)
Jul 05, 2017 80.39 80.48 80.22 80.24 5,005,898 -0.11(-0.14%)
Jul 03, 2017 80.52 80.59 80.32 80.35 2,490,935 -0.05(-0.06%)
Jun 30, 2017 80.33 80.44 80.20 80.39 2,469,467 +0.17(+0.22%)
Jun 29, 2017 80.37 80.42 80.07 80.22 6,403,992 -0.15(-0.19%)
Jun 28, 2017 80.26 80.42 80.11 80.37 5,721,031 +0.28(+0.35%)
Jun 27, 2017 80.31 80.31 80.07 80.09 5,177,551 -0.19(-0.24%)
Jun 26, 2017 80.18 80.37 80.11 80.29 5,305,405 +0.11(+0.13%)
Jun 23, 2017 79.92 80.18 79.87 80.18 3,287,320 +0.30(+0.38%)
Jun 22, 2017 79.70 79.90 79.70 79.87 9,271,579 +0.19(+0.24%)
Jun 21, 2017 80.22 80.22 79.64 79.68 9,117,397 -0.50(-0.62%)
Jun 20, 2017 80.31 80.37 80.16 80.18 4,228,808 -0.24(-0.30%)
Jun 19, 2017 80.31 80.48 80.31 80.42 3,752,000 +0.30(+0.38%)
Jun 16, 2017 80.39 80.39 80.11 80.11 4,164,118 -0.22(-0.27%)
Jun 15, 2017 80.35 80.42 80.29 80.33 3,811,439 -0.19(-0.24%)
Jun 14, 2017 80.63 80.67 80.44 80.52 3,441,029 -0.04(-0.05%)
Jun 13, 2017 80.46 80.59 80.46 80.57 2,736,808 +0.11(+0.13%)
Jun 12, 2017 80.24 80.48 80.24 80.46 2,409,425 +0.22(+0.27%)
Jun 09, 2017 80.31 80.39 80.13 80.24 3,500,177 -0.04(-0.05%)
Jun 08, 2017 80.18 80.33 80.04 80.29 3,673,457 +0.04(+0.05%)
Jun 07, 2017 80.35 80.44 80.08 80.24 5,718,003 -0.17(-0.22%)
Jun 06, 2017 80.42 80.49 80.35 80.42 2,923,481 -0.11(-0.13%)
Jun 05, 2017 80.57 80.57 80.46 80.52 2,581,170 -0.04(-0.05%)
Jun 02, 2017 80.57 80.57 80.46 80.57 3,941,837 +0.04(+0.05%)
Jun 01, 2017 80.52 80.59 80.33 80.52 5,231,800 +0.17(+0.22%)
May 31, 2017 80.33 80.39 80.18 80.35 4,424,640 -0.02(-0.03%)
May 30, 2017 80.22 80.39 80.18 80.37 2,300,235 +0.15(+0.19%)
May 26, 2017 80.16 80.26 80.16 80.22 1,452,559 +0.04(+0.05%)
May 25, 2017 80.22 80.37 80.18 80.18 3,131,848 -0.09(-0.11%)
May 24, 2017 80.13 80.28 80.09 80.26 2,509,565 +0.13(+0.16%)
May 23, 2017 80.16 80.20 80.11 80.13 3,406,171 +0.02(+0.03%)
May 22, 2017 80.03 80.18 79.96 80.11 3,073,651 +0.21(+0.27%)
May 19, 2017 79.83 79.98 79.81 79.90 6,861,995 +0.19(+0.24%)
May 18, 2017 79.40 79.79 79.36 79.70 5,245,718 +0.11(+0.13%)
May 17, 2017 79.70 79.83 79.60 79.60 4,995,002 -0.39(-0.48%)
May 16, 2017 79.98 80.03 79.90 79.98 5,254,541 +0.09(+0.11%)
May 15, 2017 79.90 79.98 79.81 79.90 3,969,777 +0.19(+0.24%)
May 12, 2017 79.73 79.79 79.64 79.70 2,651,987 +0.02(+0.03%)
May 11, 2017 79.68 79.75 79.51 79.68 3,126,432 +0.00(+0.00%)
May 10, 2017 79.51 79.73 79.47 79.68 4,129,339 +0.30(+0.38%)
May 09, 2017 79.55 79.62 79.38 79.38 6,327,699 -0.06(-0.08%)
May 08, 2017 79.47 79.49 79.34 79.45 2,528,453 +0.09(+0.11%)
May 05, 2017 79.30 79.41 79.17 79.36 6,365,166 +0.21(+0.27%)
May 04, 2017 79.53 79.60 79.08 79.15 4,489,636 -0.47(-0.59%)
May 03, 2017 79.49 79.64 79.49 79.62 2,590,154 +0.06(+0.08%)
May 02, 2017 79.51 79.60 79.45 79.55 3,406,522 +0.13(+0.16%)
May 01, 2017 79.42 79.56 79.40 79.42 2,412,751 -0.02(-0.03%)
Apr 28, 2017 79.45 79.53 79.38 79.45 2,898,663 +0.02(+0.03%)
Apr 27, 2017 79.34 79.47 79.30 79.42 2,892,964 +0.11(+0.13%)
Apr 26, 2017 79.34 79.49 79.32 79.32 1,785,764 -0.09(-0.11%)
Apr 25, 2017 79.32 79.42 79.30 79.40 3,289,295 +0.17(+0.22%)
Apr 24, 2017 79.10 79.27 79.10 79.23 1,780,784 +0.36(+0.46%)
Apr 21, 2017 78.87 79.00 78.80 78.87 3,103,749 -0.06(-0.08%)
Apr 20, 2017 78.78 78.95 78.78 78.93 4,128,294 +0.24(+0.30%)
Apr 19, 2017 78.76 78.95 78.65 78.70 3,763,823 -0.04(-0.05%)
Apr 18, 2017 78.74 78.78 78.57 78.74 2,708,912 -0.02(-0.03%)
Apr 17, 2017 78.57 78.78 78.57 78.76 2,575,871 +0.26(+0.33%)
Apr 13, 2017 78.70 78.78 78.48 78.50 5,032,695 -0.19(-0.24%)
Apr 12, 2017 78.70 78.82 78.61 78.70 2,174,460 +0.06(+0.08%)
Apr 11, 2017 78.74 78.80 78.57 78.63 5,852,506 -0.15(-0.19%)
Apr 10, 2017 78.76 78.87 78.65 78.78 5,176,180 +0.15(+0.19%)
Apr 07, 2017 78.70 78.85 78.63 78.63 4,358,616 +0.00(+0.00%)
Apr 06, 2017 78.65 78.78 78.55 78.63 3,376,939 +0.11(+0.14%)
Apr 05, 2017 78.76 78.95 78.53 78.53 6,159,743 -0.11(-0.14%)
Apr 04, 2017 78.63 78.72 78.53 78.63 4,719,833 +0.02(+0.03%)
Apr 03, 2017 78.63 78.72 78.50 78.61 5,289,351 -0.02(-0.02%)
Mar 31, 2017 78.65 78.78 78.59 78.63 4,622,774 -0.06(-0.08%)
Mar 30, 2017 78.46 78.71 78.36 78.69 10,565,175 +0.40(+0.52%)
Mar 29, 2017 78.22 78.46 78.17 78.29 8,366,863 +0.09(+0.11%)
Mar 28, 2017 77.76 78.22 77.71 78.20 8,780,479 +0.55(+0.71%)
Mar 27, 2017 77.54 77.76 77.44 77.65 2,711,142 -0.15(-0.19%)
Mar 24, 2017 77.63 77.82 77.56 77.80 4,250,149 +0.34(+0.44%)
Mar 23, 2017 77.52 77.73 77.42 77.46 5,224,132 -0.11(-0.14%)
Mar 22, 2017 77.29 77.59 77.05 77.56 5,514,395 +0.28(+0.36%)
Mar 21, 2017 78.03 78.08 77.27 77.29 8,966,354 -0.63(-0.80%)
Mar 20, 2017 77.97 78.03 77.85 77.91 3,612,759 -0.08(-0.10%)
Mar 17, 2017 78.12 78.13 77.99 77.99 6,021,285 -0.02(-0.03%)
Mar 16, 2017 78.39 78.44 77.97 78.01 8,876,558 -0.23(-0.30%)
Mar 15, 2017 77.42 78.25 77.35 78.25 11,486,311 +1.06(+1.38%)
Mar 14, 2017 77.14 77.29 77.08 77.18 11,557,917 -0.30(-0.38%)
Mar 13, 2017 77.44 77.50 77.22 77.48 7,502,525 +0.13(+0.17%)
Mar 10, 2017 77.78 77.78 77.18 77.35 13,662,278 +0.00(+0.00%)
Mar 09, 2017 77.48 77.63 77.21 77.35 13,613,246 -0.23(-0.30%)
Mar 08, 2017 77.97 78.05 77.59 77.59 8,430,524 -0.57(-0.74%)
Mar 07, 2017 78.42 78.50 78.12 78.16 5,701,695 -0.47(-0.60%)
Mar 06, 2017 78.78 78.84 78.59 78.63 3,999,643 -0.34(-0.43%)
Mar 03, 2017 78.93 79.03 78.76 78.97 3,809,098 +0.00(+0.00%)
Mar 02, 2017 79.10 79.16 78.93 78.97 2,842,175 -0.19(-0.24%)
Mar 01, 2017 79.12 79.20 79.08 79.16 3,484,034 +0.29(+0.37%)
Feb 28, 2017 78.87 78.87 78.77 78.87 4,020,498 +0.02(+0.03%)
Feb 27, 2017 78.81 78.85 78.72 78.85 4,927,355 +0.13(+0.16%)
Feb 24, 2017 78.62 78.81 78.62 78.72 2,926,087 +0.00(+0.00%)
Feb 23, 2017 78.81 78.81 78.64 78.72 3,123,369 +0.08(+0.11%)
Feb 22, 2017 78.60 78.66 78.47 78.64 3,960,037 +0.02(+0.03%)
Feb 21, 2017 78.43 78.64 78.38 78.62 2,489,783 +0.30(+0.38%)
Feb 17, 2017 78.32 78.32 78.32 0 +0.04(+0.05%)
Feb 16, 2017 78.34 78.39 78.13 78.28 3,417,794 -0.08(-0.11%)
Feb 15, 2017 78.32 78.41 78.24 78.36 2,019,040 -0.02(-0.03%)
Feb 14, 2017 78.32 78.41 78.13 78.38 3,744,350 +0.11(+0.14%)
Feb 13, 2017 78.28 78.36 78.21 78.28 3,693,698 +0.08(+0.11%)
Feb 10, 2017 78.19 78.19 78.07 78.19 2,744,838 +0.06(+0.08%)
Feb 09, 2017 77.96 78.20 78.02 78.13 3,181,341 +0.17(+0.22%)
Feb 08, 2017 78.04 77.83 77.96 3,860,607 -0.02(-0.03%)
Feb 07, 2017 78.11 78.13 77.96 77.98 2,909,890 -0.04(-0.05%)
Feb 06, 2017 78.19 78.21 78.02 78.02 3,917,341 -0.13(-0.16%)
Feb 03, 2017 78.15 78.21 78.07 78.15 4,284,880 +0.17(+0.22%)
Feb 02, 2017 78.00 78.04 77.90 77.98 6,767,575 -0.04(-0.05%)
Feb 01, 2017 78.09 78.09 77.79 78.02 5,171,326 +0.18(+0.23%)
Jan 31, 2017 77.86 77.89 77.70 77.84 4,999,689 -0.02(-0.03%)
Jan 30, 2017 77.95 77.99 77.76 77.86 4,253,482 -0.17(-0.22%)
Jan 27, 2017 77.97 78.05 77.86 78.03 4,089,762 +0.06(+0.08%)
Jan 26, 2017 77.91 77.97 77.80 77.97 5,752,554 +0.04(+0.05%)
Jan 25, 2017 77.82 77.94 77.72 77.93 5,257,593 +0.23(+0.30%)
Jan 24, 2017 77.53 77.72 77.46 77.70 3,249,919 +0.17(+0.22%)
Jan 23, 2017 77.51 77.59 77.40 77.53 3,219,122 +0.02(+0.03%)
Jan 20, 2017 77.42 77.51 77.32 77.51 6,113,493 +0.15(+0.19%)
Jan 19, 2017 77.59 77.59 77.27 77.36 4,195,889 -0.21(-0.27%)
Jan 18, 2017 77.46 77.59 77.44 77.57 2,933,390 +0.04(+0.05%)
Jan 17, 2017 77.57 77.57 77.44 77.53 3,874,661 -0.04(-0.05%)
Jan 13, 2017 77.57 77.57 77.57 0 +0.02(+0.03%)
Jan 12, 2017 77.51 77.57 77.42 77.55 3,750,821 +0.02(+0.03%)
Jan 11, 2017 77.51 77.61 77.44 77.53 3,824,511 -0.02(-0.03%)
Jan 10, 2017 77.57 77.74 77.52 77.55 2,677,347 +0.04(+0.05%)
Jan 09, 2017 77.53 77.58 77.36 77.51 5,992,031 +0.02(+0.03%)
Jan 06, 2017 77.44 77.55 77.30 77.48 4,939,394 +0.02(+0.03%)
Jan 05, 2017 77.53 77.65 77.42 77.46 8,845,693 -0.13(-0.16%)
Jan 04, 2017 77.38 77.65 77.27 77.59 6,539,222 +0.34(+0.44%)
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.