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

31.25 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.35 31.36 31.34 31.35 1,057,438 +0.01(+0.03%)
May 27, 2021 31.36 31.36 31.34 31.34 1,128,098 -0.03(-0.10%)
May 26, 2021 31.34 31.37 31.33 31.37 2,208,601 +0.02(+0.06%)
May 25, 2021 31.33 31.35 31.33 31.35 1,443,689 +0.01(+0.03%)
May 24, 2021 31.33 31.34 31.33 31.34 923,796 +0.00(+0.00%)
May 21, 2021 31.34 31.34 31.33 31.34 687,481 +0.00(+0.00%)
May 20, 2021 31.31 31.34 31.31 31.34 1,694,333 +0.02(+0.06%)
May 19, 2021 31.33 31.34 31.31 31.32 1,140,542 -0.01(-0.03%)
May 18, 2021 31.31 31.33 31.31 31.33 768,534 +0.01(+0.03%)
May 17, 2021 31.31 31.33 31.31 31.32 494,831 +0.00(+0.00%)
May 14, 2021 31.33 31.34 31.32 31.32 2,320,108 +0.00(+0.00%)
May 13, 2021 31.31 31.32 31.30 31.32 1,425,526 +0.03(+0.10%)
May 12, 2021 31.31 31.31 31.29 31.29 2,549,639 -0.02(-0.06%)
May 11, 2021 31.31 31.32 31.30 31.31 2,085,935 +0.00(+0.00%)
May 10, 2021 31.32 31.33 31.31 31.31 655,986 +0.00(+0.00%)
May 07, 2021 31.30 31.33 31.30 31.31 2,556,022 +0.01(+0.03%)
May 06, 2021 31.29 31.31 31.29 31.30 1,546,394 +0.00(+0.00%)
May 05, 2021 31.31 31.31 31.29 31.30 1,050,940 -0.01(-0.03%)
May 04, 2021 31.30 31.31 31.28 31.31 750,400 +0.01(+0.03%)
May 03, 2021 31.31 31.31 31.27 31.30 13,451,434 -0.03(-0.10%)
Apr 30, 2021 31.34 31.34 31.32 31.33 4,261,200 +0.00(+0.00%)
Apr 29, 2021 31.32 31.33 31.31 31.33 4,809,940 +0.01(+0.03%)
Apr 28, 2021 31.33 31.33 31.31 31.32 1,424,690 +0.00(+0.00%)
Apr 27, 2021 31.33 31.33 31.30 31.32 1,890,764 +0.01(+0.03%)
Apr 26, 2021 31.32 31.33 31.31 31.31 1,152,252 -0.01(-0.03%)
Apr 23, 2021 31.31 31.33 31.30 31.32 1,513,700 +0.01(+0.03%)
Apr 22, 2021 31.30 31.32 31.30 31.31 1,872,964 +0.00(+0.00%)
Apr 21, 2021 31.31 31.31 31.29 31.31 1,028,301 +0.01(+0.03%)
Apr 20, 2021 31.29 31.31 31.29 31.30 946,507 +0.00(+0.00%)
Apr 19, 2021 31.29 31.30 31.28 31.30 1,518,492 -0.01(-0.03%)
Apr 16, 2021 31.29 31.31 31.29 31.31 849,500 +0.00(+0.00%)
Apr 15, 2021 31.29 31.32 31.29 31.31 1,530,365 +0.01(+0.03%)
Apr 14, 2021 31.31 31.31 31.30 31.30 1,028,280 +0.00(+0.00%)
Apr 13, 2021 31.29 31.31 31.29 31.30 1,053,424 +0.01(+0.03%)
Apr 12, 2021 31.30 31.30 31.28 31.29 1,567,025 -0.02(-0.06%)
Apr 09, 2021 31.30 31.31 31.29 31.31 1,427,000 +0.02(+0.06%)
Apr 08, 2021 31.29 31.30 31.28 31.29 841,121 +0.00(+0.00%)
Apr 07, 2021 31.29 31.30 31.28 31.29 960,761 -0.02(-0.06%)
Apr 06, 2021 31.27 31.31 31.27 31.31 2,249,350 +0.03(+0.10%)
Apr 05, 2021 31.27 31.28 31.25 31.28 919,160 +0.00(+0.00%)
Apr 01, 2021 31.31 31.33 31.26 31.28 4,105,500 -0.03(-0.10%)
Mar 31, 2021 31.30 31.34 31.30 31.31 9,124,336 +0.01(+0.03%)
Mar 30, 2021 31.30 31.31 31.28 31.30 1,786,297 +0.01(+0.03%)
Mar 29, 2021 31.30 31.30 31.28 31.29 1,209,177 -0.01(-0.03%)
Mar 26, 2021 31.30 31.30 31.28 31.30 589,400 +0.00(+0.00%)
Mar 25, 2021 31.29 31.30 31.27 31.30 942,562 +0.01(+0.03%)
Mar 24, 2021 31.27 31.29 31.27 31.29 1,938,308 +0.00(+0.00%)
Mar 23, 2021 31.28 31.29 31.27 31.29 2,370,800 +0.01(+0.03%)
Mar 22, 2021 31.28 31.29 31.27 31.28 1,214,592 +0.01(+0.03%)
Mar 19, 2021 31.24 31.29 31.24 31.27 2,093,100 +0.01(+0.03%)
Mar 18, 2021 31.27 31.30 31.24 31.26 1,434,818 -0.04(-0.13%)
Mar 17, 2021 31.26 31.30 31.26 31.30 3,198,126 +0.02(+0.06%)
Mar 16, 2021 31.29 31.29 31.26 31.28 824,902 +0.02(+0.06%)
Mar 15, 2021 31.25 31.28 31.25 31.26 1,102,051 +0.01(+0.03%)
Mar 12, 2021 31.26 31.29 31.25 31.25 1,123,700 -0.03(-0.10%)
Mar 11, 2021 31.28 31.29 31.24 31.28 806,584 +0.02(+0.06%)
Mar 10, 2021 31.24 31.27 31.23 31.26 912,956 +0.01(+0.03%)
Mar 09, 2021 31.23 31.25 31.23 31.25 1,492,931 +0.02(+0.06%)
Mar 08, 2021 31.28 31.29 31.23 31.23 2,028,558 -0.06(-0.19%)
Mar 05, 2021 31.30 31.32 31.25 31.29 1,155,100 +0.00(+0.00%)
Mar 04, 2021 31.32 31.33 31.28 31.29 2,369,243 -0.03(-0.10%)
Mar 03, 2021 31.33 31.33 31.30 31.32 1,805,908 -0.01(-0.03%)
Mar 02, 2021 31.31 31.34 31.31 31.33 1,579,257 -0.02(-0.06%)
Mar 01, 2021 31.32 31.35 31.32 31.35 1,438,270 -0.01(-0.03%)
Feb 26, 2021 31.30 31.36 31.30 31.36 1,883,100 +0.03(+0.10%)
Feb 25, 2021 31.38 31.39 31.32 31.33 1,986,191 -0.05(-0.16%)
Feb 24, 2021 31.39 31.40 31.37 31.38 1,480,292 -0.01(-0.03%)
Feb 23, 2021 31.38 31.39 31.37 31.39 1,462,353 +0.00(+0.00%)
Feb 22, 2021 31.37 31.40 31.37 31.39 1,118,525 +0.01(+0.03%)
Feb 19, 2021 31.40 31.41 31.38 31.38 3,070,400 -0.01(-0.03%)
Feb 18, 2021 31.39 31.41 31.39 31.39 1,763,656 +0.00(+0.00%)
Feb 17, 2021 31.39 31.41 31.38 31.39 1,937,689 -0.01(-0.03%)
Feb 16, 2021 31.38 31.40 31.38 31.40 1,253,396 +0.02(+0.06%)
Feb 12, 2021 31.40 31.40 31.38 31.38 1,479,700 -0.02(-0.06%)
Feb 11, 2021 31.40 31.40 31.38 31.40 656,553 +0.00(+0.00%)
Feb 10, 2021 31.38 31.40 31.38 31.40 1,729,016 +0.03(+0.10%)
Feb 09, 2021 31.38 31.39 31.37 31.37 950,807 -0.01(-0.03%)
Feb 08, 2021 31.39 31.40 31.38 31.38 1,628,115 -0.01(-0.03%)
Feb 05, 2021 31.38 31.39 31.37 31.39 1,414,700 +0.02(+0.06%)
Feb 04, 2021 31.38 31.38 31.35 31.37 1,862,614 +0.00(+0.00%)
Feb 03, 2021 31.37 31.38 31.36 31.37 964,751 -0.01(-0.03%)
Feb 02, 2021 31.36 31.38 31.36 31.38 888,419 +0.00(+0.00%)
Feb 01, 2021 31.36 31.39 31.36 31.38 798,411 -0.02(-0.06%)
Jan 29, 2021 31.38 31.40 31.38 31.40 1,230,900 +0.00(+0.00%)
Jan 28, 2021 31.41 31.41 31.38 31.40 2,268,594 +0.02(+0.06%)
Jan 27, 2021 31.39 31.40 31.38 31.38 2,531,164 -0.01(-0.03%)
Jan 26, 2021 31.38 31.40 31.38 31.39 1,689,928 +0.00(+0.00%)
Jan 25, 2021 31.38 31.40 31.38 31.39 748,056 +0.01(+0.03%)
Jan 22, 2021 31.40 31.40 31.38 31.38 1,994,700 -0.01(-0.03%)
Jan 21, 2021 31.40 31.40 31.38 31.39 1,995,154 +0.00(+0.00%)
Jan 20, 2021 31.39 31.39 31.37 31.39 2,845,841 +0.00(+0.00%)
Jan 19, 2021 31.38 31.39 31.38 31.39 1,982,231 +0.00(+0.00%)
Jan 15, 2021 31.39 31.39 31.37 31.39 996,700 +0.02(+0.06%)
Jan 14, 2021 31.41 31.41 31.37 31.37 1,328,013 -0.04(-0.13%)
Jan 13, 2021 31.36 31.41 31.36 31.41 782,917 +0.03(+0.10%)
Jan 12, 2021 31.38 31.40 31.36 31.38 1,497,295 +0.01(+0.03%)
Jan 11, 2021 31.37 31.39 31.35 31.37 935,282 +0.00(+0.00%)
Jan 08, 2021 31.40 31.40 31.36 31.37 1,318,900 -0.02(-0.06%)
Jan 07, 2021 31.36 31.39 31.36 31.39 1,969,643 +0.02(+0.06%)
Jan 06, 2021 31.39 31.40 31.37 31.37 1,690,679 -0.02(-0.06%)
Jan 05, 2021 31.39 31.40 31.38 31.39 1,162,040 -0.01(-0.03%)
Jan 04, 2021 31.41 31.41 31.39 31.40 1,119,519 +0.00(+0.00%)
Dec 31, 2020 31.40 31.40 31.40 1,239,215 -0.01(-0.03%)
Dec 30, 2020 31.40 31.41 31.39 31.41 1,239,215 +0.01(+0.03%)
Dec 29, 2020 31.38 31.40 31.38 31.40 846,378 +0.02(+0.06%)
Dec 28, 2020 31.39 31.39 31.37 31.38 1,028,854 -0.01(-0.03%)
Dec 24, 2020 31.39 31.39 31.37 31.39 751,400 +0.01(+0.03%)
Dec 23, 2020 31.37 31.39 31.36 31.38 908,306 +0.01(+0.03%)
Dec 22, 2020 31.38 31.38 31.35 31.37 628,219 +0.02(+0.06%)
Dec 21, 2020 31.34 31.37 31.34 31.35 1,353,812 -0.01(-0.03%)
Dec 18, 2020 31.38 31.38 31.35 31.36 1,303,000 -0.03(-0.10%)
Dec 17, 2020 31.38 31.40 31.38 31.39 880,457 +0.00(+0.00%)
Dec 16, 2020 31.40 31.40 31.37 31.39 2,072,034 -0.01(-0.03%)
Dec 15, 2020 31.38 31.40 31.36 31.40 1,136,519 +0.03(+0.10%)
Dec 14, 2020 31.37 31.39 31.37 31.37 713,773 -0.01(-0.03%)
Dec 11, 2020 31.37 31.39 31.36 31.38 829,200 +0.03(+0.10%)
Dec 10, 2020 31.36 31.37 31.35 31.35 725,973 +0.00(+0.00%)
Dec 09, 2020 31.37 31.37 31.34 31.35 1,807,587 -0.01(-0.03%)
Dec 08, 2020 31.37 31.38 31.35 31.36 1,165,678 +0.00(+0.00%)
Dec 07, 2020 31.38 31.38 31.36 31.36 1,081,873 -0.01(-0.03%)
Dec 04, 2020 31.38 31.39 31.36 31.37 1,612,500 +0.00(+0.00%)
Dec 03, 2020 31.37 31.38 31.36 31.37 1,037,532 -0.01(-0.03%)
Dec 02, 2020 31.39 31.39 31.37 31.38 2,520,613 +0.01(+0.03%)
Dec 01, 2020 31.40 31.40 31.36 31.37 1,000,686 -0.05(-0.16%)
Nov 30, 2020 31.41 31.42 31.40 31.42 2,210,345 +0.02(+0.06%)
Nov 27, 2020 31.40 31.41 31.39 31.40 345,400 +0.03(+0.10%)
Nov 25, 2020 31.37 31.40 31.37 31.37 1,242,900 -0.01(-0.03%)
Nov 24, 2020 31.39 31.39 31.37 31.38 940,565 +0.01(+0.03%)
Nov 23, 2020 31.39 31.39 31.37 31.37 1,708,017 -0.02(-0.06%)
Nov 20, 2020 31.39 31.39 31.33 31.39 2,458,900 +0.01(+0.03%)
Nov 19, 2020 31.37 31.39 31.35 31.38 1,263,158 +0.02(+0.06%)
Nov 18, 2020 31.38 31.38 31.35 31.36 1,041,040 -0.03(-0.10%)
Nov 17, 2020 31.35 31.39 31.35 31.39 1,154,079 +0.03(+0.10%)
Nov 16, 2020 31.34 31.37 31.34 31.36 1,101,414 +0.02(+0.06%)
Nov 13, 2020 31.36 31.37 31.34 31.34 1,433,500 -0.01(-0.03%)
Nov 12, 2020 31.33 31.36 31.33 31.35 1,366,445 +0.01(+0.03%)
Nov 11, 2020 31.34 31.35 31.33 31.34 852,217 +0.00(+0.00%)
Nov 10, 2020 31.34 31.36 31.34 31.34 1,548,329 +0.00(+0.00%)
Nov 09, 2020 31.35 31.39 31.34 31.34 2,427,755 -0.03(-0.10%)
Nov 06, 2020 31.35 31.37 31.35 31.37 1,316,600 +0.01(+0.03%)
Nov 05, 2020 31.34 31.38 31.34 31.36 1,887,506 -0.02(-0.06%)
Nov 04, 2020 31.37 31.38 31.34 31.38 1,343,840 +0.04(+0.13%)
Nov 03, 2020 31.33 31.34 31.31 31.34 862,290 +0.03(+0.10%)
Nov 02, 2020 31.34 31.34 31.31 31.31 856,480 -0.04(-0.13%)
Oct 30, 2020 31.35 31.38 31.35 31.35 1,090,700 -0.01(-0.03%)
Oct 29, 2020 31.38 31.38 31.35 31.36 1,281,130 -0.01(-0.03%)
Oct 28, 2020 31.36 31.38 31.36 31.37 760,843 +0.00(+0.00%)
Oct 27, 2020 31.38 31.39 31.37 31.37 1,487,308 -0.01(-0.03%)
Oct 26, 2020 31.39 31.39 31.36 31.38 1,110,330 +0.00(+0.00%)
Oct 23, 2020 31.38 31.39 31.37 31.38 852,500 +0.02(+0.06%)
Oct 22, 2020 31.38 31.38 31.35 31.36 903,636 -0.02(-0.06%)
Oct 21, 2020 31.37 31.38 31.36 31.38 543,605 +0.01(+0.03%)
Oct 20, 2020 31.38 31.38 31.36 31.37 655,937 +0.01(+0.03%)
Oct 19, 2020 31.37 31.38 31.35 31.36 642,131 +0.00(+0.00%)
Oct 16, 2020 31.37 31.39 31.36 31.36 1,384,000 -0.03(-0.10%)
Oct 15, 2020 31.39 31.39 31.37 31.39 1,263,153 +0.01(+0.03%)
Oct 14, 2020 31.38 31.38 31.36 31.38 1,031,534 +0.02(+0.06%)
Oct 13, 2020 31.40 31.40 31.36 31.36 737,511 -0.03(-0.10%)
Oct 12, 2020 31.38 31.39 31.37 31.39 755,285 +0.03(+0.10%)
Oct 09, 2020 31.35 31.37 31.35 31.36 1,650,700 +0.02(+0.06%)
Oct 08, 2020 31.37 31.37 31.34 31.34 762,327 -0.01(-0.03%)
Oct 07, 2020 31.34 31.35 31.33 31.35 802,389 +0.02(+0.06%)
Oct 06, 2020 31.32 31.35 31.32 31.33 767,464 -0.01(-0.03%)
Oct 05, 2020 31.36 31.36 31.34 31.34 731,861 +0.00(+0.00%)
Oct 02, 2020 31.32 31.35 31.32 31.34 524,100 +0.01(+0.03%)
Oct 01, 2020 31.33 31.34 31.30 31.33 813,025 -0.04(-0.13%)
Sep 30, 2020 31.35 31.39 31.35 31.37 712,839 +0.01(+0.03%)
Sep 29, 2020 31.36 31.37 31.35 31.36 586,072 +0.01(+0.03%)
Sep 28, 2020 31.36 31.36 31.33 31.35 588,072 +0.02(+0.06%)
Sep 25, 2020 31.32 31.35 31.32 31.33 1,088,500 +0.00(+0.00%)
Sep 24, 2020 31.36 31.36 31.32 31.33 836,815 -0.02(-0.06%)
Sep 23, 2020 31.39 31.39 31.35 31.35 635,267 -0.04(-0.13%)
Sep 22, 2020 31.37 31.39 31.37 31.39 1,056,781 +0.02(+0.06%)
Sep 21, 2020 31.39 31.39 31.37 31.37 671,959 -0.01(-0.03%)
Sep 18, 2020 31.41 31.41 31.38 31.38 608,900 -0.01(-0.03%)
Sep 17, 2020 31.40 31.40 31.38 31.39 607,150 -0.01(-0.03%)
Sep 16, 2020 31.40 31.41 31.38 31.40 805,737 +0.01(+0.03%)
Sep 15, 2020 31.38 31.39 31.37 31.39 1,142,482 +0.02(+0.06%)
Sep 14, 2020 31.40 31.40 31.37 31.37 469,861 -0.01(-0.03%)
Sep 11, 2020 31.38 31.38 31.36 31.38 939,700 +0.01(+0.03%)
Sep 10, 2020 31.38 31.38 31.35 31.37 2,011,604 +0.01(+0.03%)
Sep 09, 2020 31.37 31.38 31.34 31.36 2,457,258 +0.01(+0.03%)
Sep 08, 2020 31.36 31.37 31.34 31.35 1,270,173 -0.01(-0.03%)
Sep 04, 2020 31.38 31.39 31.35 31.36 724,000 -0.01(-0.03%)
Sep 03, 2020 31.40 31.42 31.37 31.37 1,039,453 -0.03(-0.10%)
Sep 02, 2020 31.41 31.41 31.38 31.40 1,366,310 -0.01(-0.03%)
Sep 01, 2020 31.35 31.42 31.35 31.41 1,579,281 -0.02(-0.06%)
Aug 31, 2020 31.39 31.44 31.39 31.43 1,429,545 +0.03(+0.10%)
Aug 28, 2020 31.39 31.43 31.39 31.40 1,053,600 +0.00(+0.00%)
Aug 27, 2020 31.39 31.41 31.39 31.40 1,249,982 +0.00(+0.00%)
Aug 26, 2020 31.41 31.41 31.39 31.40 1,000,333 +0.00(+0.00%)
Aug 25, 2020 31.41 31.41 31.38 31.40 684,818 +0.00(+0.00%)
Aug 24, 2020 31.41 31.41 31.39 31.40 710,214 -0.01(-0.03%)
Aug 21, 2020 31.40 31.41 31.38 31.41 967,300 +0.00(+0.00%)
Aug 20, 2020 31.40 31.41 31.37 31.41 836,757 +0.03(+0.10%)
Aug 19, 2020 31.39 31.40 31.38 31.38 660,569 -0.01(-0.03%)
Aug 18, 2020 31.37 31.39 31.37 31.39 643,720 +0.02(+0.06%)
Aug 17, 2020 31.38 31.39 31.35 31.37 1,242,654 +0.01(+0.03%)
Aug 14, 2020 31.39 31.39 31.35 31.36 1,076,100 -0.01(-0.03%)
Aug 13, 2020 31.39 31.39 31.35 31.37 765,820 -0.02(-0.06%)
Aug 12, 2020 31.41 31.43 31.37 31.39 1,181,929 +0.00(+0.00%)
Aug 11, 2020 31.42 31.42 31.38 31.39 1,049,002 -0.01(-0.03%)
Aug 10, 2020 31.42 31.42 31.39 31.40 663,800 +0.01(+0.03%)
Aug 07, 2020 31.42 31.42 31.39 31.39 1,192,800 -0.01(-0.03%)
Aug 06, 2020 31.42 31.42 31.40 31.40 1,407,133 -0.01(-0.03%)
Aug 05, 2020 31.40 31.41 31.39 31.41 686,079 +0.00(+0.00%)
Aug 04, 2020 31.41 31.42 31.39 31.41 642,822 +0.02(+0.06%)
Aug 03, 2020 31.38 31.40 31.36 31.39 555,888 -0.04(-0.13%)
Jul 31, 2020 31.42 31.44 31.40 31.43 1,636,400 +0.03(+0.10%)
Jul 30, 2020 31.41 31.43 31.39 31.40 638,756 +0.00(+0.00%)
Jul 29, 2020 31.39 31.42 31.37 31.40 1,614,259 +0.02(+0.06%)
Jul 28, 2020 31.39 31.40 31.38 31.38 513,680 +0.01(+0.03%)
Jul 27, 2020 31.39 31.39 31.36 31.37 608,108 +0.00(+0.00%)
Jul 24, 2020 31.38 31.39 31.37 31.37 790,400 -0.01(-0.03%)
Jul 23, 2020 31.40 31.40 31.37 31.38 785,681 -0.02(-0.06%)
Jul 22, 2020 31.40 31.40 31.38 31.40 824,192 +0.02(+0.06%)
Jul 21, 2020 31.38 31.40 31.37 31.38 1,012,586 +0.02(+0.06%)
Jul 20, 2020 31.34 31.38 31.34 31.36 777,602 +0.00(+0.00%)
Jul 17, 2020 31.36 31.37 31.33 31.36 695,300 +0.01(+0.03%)
Jul 16, 2020 31.37 31.37 31.34 31.35 733,604 +0.01(+0.03%)
Jul 15, 2020 31.36 31.37 31.32 31.34 790,218 +0.00(+0.00%)
Jul 14, 2020 31.34 31.34 31.31 31.34 834,353 +0.04(+0.13%)
Jul 13, 2020 31.33 31.34 31.30 31.30 1,290,709 +0.00(+0.00%)
Jul 10, 2020 31.34 31.36 31.30 31.30 1,085,200 -0.02(-0.06%)
Jul 09, 2020 31.31 31.33 31.30 31.32 576,338 +0.01(+0.03%)
Jul 08, 2020 31.30 31.33 31.30 31.31 1,345,038 -0.01(-0.03%)
Jul 07, 2020 31.35 31.35 31.30 31.32 782,523 +0.00(+0.00%)
Jul 06, 2020 31.37 31.37 31.32 31.32 742,095 -0.02(-0.06%)
Jul 02, 2020 31.34 31.35 31.33 31.34 525,600 +0.04(+0.13%)
Jul 01, 2020 31.34 31.34 31.30 31.30 874,714 -0.04(-0.13%)
Jun 30, 2020 31.35 31.37 31.32 31.34 1,892,517 +0.02(+0.06%)
Jun 29, 2020 31.35 31.35 31.32 31.32 1,128,612 -0.01(-0.03%)
Jun 26, 2020 31.33 31.34 31.30 31.33 1,278,300 +0.01(+0.03%)
Jun 25, 2020 31.34 31.34 31.29 31.32 1,311,414 +0.00(+0.00%)
Jun 24, 2020 31.34 31.35 31.29 31.32 1,704,140 +0.00(+0.00%)
Jun 23, 2020 31.33 31.35 31.30 31.32 1,106,395 -0.01(-0.03%)
Jun 22, 2020 31.28 31.33 31.28 31.33 1,016,312 +0.02(+0.06%)
Jun 19, 2020 31.34 31.34 31.30 31.31 1,048,100 +0.00(+0.00%)
Jun 18, 2020 31.28 31.32 31.28 31.31 1,175,985 -0.01(-0.03%)
Jun 17, 2020 31.38 31.38 31.28 31.32 1,403,755 -0.02(-0.06%)
Jun 16, 2020 31.34 31.40 31.30 31.34 3,449,627 +0.02(+0.06%)
Jun 15, 2020 31.20 31.36 31.17 31.32 3,441,915 +0.13(+0.42%)
Jun 12, 2020 31.17 31.23 31.16 31.19 3,808,000 +0.02(+0.06%)
Jun 11, 2020 31.28 31.30 31.17 31.17 1,330,185 -0.11(-0.35%)
Jun 10, 2020 31.24 31.30 31.23 31.28 1,402,091 +0.05(+0.16%)
Jun 09, 2020 31.27 31.27 31.23 31.23 2,458,159 +0.00(+0.00%)
Jun 08, 2020 31.27 31.28 31.23 31.23 1,620,138 +0.00(+0.00%)
Jun 05, 2020 31.26 31.27 31.23 31.23 2,918,500 +0.03(+0.10%)
Jun 04, 2020 31.25 31.26 31.15 31.20 2,074,877 +0.00(+0.00%)
Jun 03, 2020 31.22 31.26 31.20 31.20 1,606,276 +0.00(+0.00%)
Jun 02, 2020 31.24 31.24 31.20 31.20 1,787,580 +0.00(+0.00%)
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.