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

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.67 28.69 28.64 28.66 2,069,344 +0.02(+0.06%)
Jun 29, 2020 28.67 28.67 28.64 28.64 1,234,064 -0.01(-0.03%)
Jun 26, 2020 28.65 28.66 28.63 28.65 1,397,738 +0.01(+0.03%)
Jun 25, 2020 28.66 28.66 28.62 28.64 1,433,946 +0.00(+0.00%)
Jun 24, 2020 28.66 28.67 28.62 28.64 1,863,366 +0.00(+0.00%)
Jun 23, 2020 28.65 28.67 28.63 28.64 1,209,771 -0.01(-0.03%)
Jun 22, 2020 28.61 28.65 28.61 28.65 1,111,271 +0.02(+0.06%)
Jun 19, 2020 28.66 28.66 28.63 28.63 1,146,029 +0.00(+0.00%)
Jun 18, 2020 28.61 28.64 28.61 28.63 1,285,863 -0.01(-0.03%)
Jun 17, 2020 28.70 28.70 28.61 28.64 1,534,915 -0.02(-0.06%)
Jun 16, 2020 28.66 28.72 28.63 28.66 3,771,943 +0.02(+0.06%)
Jun 15, 2020 28.53 28.68 28.51 28.64 3,763,510 +0.12(+0.42%)
Jun 12, 2020 28.51 28.56 28.50 28.52 4,163,801 +0.02(+0.06%)
Jun 11, 2020 28.61 28.63 28.51 28.51 1,454,471 -0.10(-0.35%)
Jun 10, 2020 28.57 28.63 28.56 28.61 1,533,095 +0.05(+0.16%)
Jun 09, 2020 28.60 28.60 28.56 28.56 2,687,837 +0.00(+0.00%)
Jun 08, 2020 28.60 28.61 28.56 28.56 1,771,515 +0.00(+0.00%)
Jun 05, 2020 28.59 28.60 28.56 28.56 3,191,190 +0.03(+0.10%)
Jun 04, 2020 28.58 28.59 28.49 28.53 2,268,743 +0.00(+0.00%)
Jun 03, 2020 28.55 28.59 28.53 28.53 1,756,358 +0.00(+0.00%)
Jun 02, 2020 28.57 28.57 28.53 28.53 1,954,602 +0.00(+0.00%)
Jun 01, 2020 28.52 28.54 28.49 28.53 2,089,192 +0.05(+0.17%)
May 29, 2020 28.48 28.49 28.47 28.48 2,153,406 +0.03(+0.10%)
May 28, 2020 28.48 28.48 28.44 28.46 2,006,124 +0.00(+0.00%)
May 27, 2020 28.45 28.46 28.40 28.46 1,744,377 +0.04(+0.13%)
May 26, 2020 28.45 28.45 28.40 28.42 1,854,949 +0.01(+0.03%)
May 22, 2020 28.44 28.44 28.40 28.41 1,783,734 +0.00(+0.00%)
May 21, 2020 28.42 28.43 28.38 28.41 2,855,093 +0.02(+0.06%)
May 20, 2020 28.39 28.41 28.36 28.39 1,970,723 +0.03(+0.10%)
May 19, 2020 28.30 28.37 28.30 28.37 1,671,845 +0.04(+0.13%)
May 18, 2020 28.30 28.34 28.29 28.33 1,655,163 +0.05(+0.19%)
May 15, 2020 28.26 28.31 28.26 28.27 1,977,278 +0.00(+0.00%)
May 14, 2020 28.27 28.28 28.23 28.27 1,902,085 +0.02(+0.06%)
May 13, 2020 28.26 28.27 28.24 28.26 3,146,167 +0.03(+0.10%)
May 12, 2020 28.25 28.27 28.20 28.23 3,333,686 +0.04(+0.13%)
May 11, 2020 28.23 28.25 28.18 28.19 1,301,955 -0.03(-0.10%)
May 08, 2020 28.24 28.24 28.17 28.22 854,571 +0.02(+0.06%)
May 07, 2020 28.24 28.24 28.17 28.20 1,021,254 +0.00(+0.00%)
May 06, 2020 28.19 28.24 28.19 28.20 1,349,303 -0.03(-0.10%)
May 05, 2020 28.22 28.23 28.17 28.23 1,504,321 +0.04(+0.13%)
May 04, 2020 28.19 28.22 28.17 28.19 1,255,892 +0.02(+0.06%)
May 01, 2020 28.19 28.19 28.14 28.17 2,223,945 -0.01(-0.04%)
Apr 30, 2020 28.13 28.20 28.13 28.19 982,799 +0.03(+0.10%)
Apr 29, 2020 28.17 28.19 28.13 28.16 1,525,936 +0.05(+0.19%)
Apr 28, 2020 28.11 28.14 28.08 28.10 768,959 +0.01(+0.03%)
Apr 27, 2020 28.13 28.15 28.08 28.09 1,289,456 +0.02(+0.06%)
Apr 24, 2020 28.09 28.13 28.08 28.08 2,351,039 -0.03(-0.10%)
Apr 23, 2020 28.11 28.13 28.08 28.10 1,456,243 +0.00(+0.00%)
Apr 22, 2020 28.09 28.12 28.05 28.10 829,552 +0.06(+0.23%)
Apr 21, 2020 28.02 28.11 28.02 28.04 2,117,433 -0.04(-0.13%)
Apr 20, 2020 28.15 28.16 28.06 28.08 1,522,641 -0.07(-0.26%)
Apr 17, 2020 28.22 28.22 28.13 28.15 2,847,058 +0.01(+0.03%)
Apr 16, 2020 28.25 28.25 28.13 28.14 4,849,401 -0.05(-0.19%)
Apr 15, 2020 28.14 28.22 28.14 28.19 2,306,156 +0.05(+0.16%)
Apr 14, 2020 28.06 28.29 28.06 28.15 5,037,087 -0.04(-0.13%)
Apr 13, 2020 28.19 28.23 28.10 28.19 3,696,301 +0.07(+0.26%)
Apr 09, 2020 27.99 28.23 27.84 28.11 11,115,094 +0.18(+0.65%)
Apr 08, 2020 27.86 27.95 27.78 27.93 10,795,769 +0.14(+0.49%)
Apr 07, 2020 27.72 27.82 27.65 27.79 7,993,036 +0.16(+0.59%)
Apr 06, 2020 27.46 27.65 27.46 27.63 1,333,149 +0.18(+0.66%)
Apr 03, 2020 27.41 27.54 27.41 27.45 1,914,609 +0.03(+0.10%)
Apr 02, 2020 27.46 27.59 27.42 27.42 701,024 -0.06(-0.23%)
Apr 01, 2020 26.95 27.51 26.95 27.48 1,009,628 -0.03(-0.10%)
Mar 31, 2020 27.74 27.74 27.47 27.51 3,136,874 +0.00(+0.00%)
Mar 30, 2020 27.28 27.55 27.28 27.51 2,062,499 +0.16(+0.60%)
Mar 27, 2020 26.94 27.36 26.94 27.35 6,013,339 +0.12(+0.43%)
Mar 26, 2020 27.13 27.37 27.13 27.23 6,010,809 +0.13(+0.47%)
Mar 25, 2020 26.79 27.21 26.79 27.10 4,649,337 +0.59(+2.23%)
Mar 24, 2020 26.55 26.96 26.51 26.51 2,967,855 +0.03(+0.10%)
Mar 23, 2020 25.75 26.90 25.75 26.48 4,124,934 +0.99(+3.89%)
Mar 20, 2020 24.88 25.87 24.88 25.49 2,460,052 +0.50(+2.00%)
Mar 19, 2020 25.59 25.86 24.37 24.99 5,399,115 -0.96(-3.71%)
Mar 18, 2020 26.05 26.46 25.47 25.95 5,043,883 -0.44(-1.65%)
Mar 17, 2020 26.63 27.14 26.32 26.39 6,929,086 -0.18(-0.68%)
Mar 16, 2020 26.83 26.96 26.15 26.57 3,316,472 -0.75(-2.76%)
Mar 13, 2020 27.43 27.46 27.30 27.33 2,643,357 +0.46(+1.73%)
Mar 12, 2020 27.75 27.77 26.51 26.86 9,690,030 -0.99(-3.56%)
Mar 11, 2020 27.98 28.06 27.81 27.86 3,046,149 -0.19(-0.68%)
Mar 10, 2020 28.10 28.22 28.05 28.05 1,762,378 -0.09(-0.32%)
Mar 09, 2020 28.22 28.27 28.09 28.14 14,315,260 -0.16(-0.58%)
Mar 06, 2020 28.38 28.38 28.27 28.30 2,764,315 -0.02(-0.06%)
Mar 05, 2020 28.36 28.36 28.31 28.32 2,320,238 +0.01(+0.03%)
Mar 04, 2020 28.32 28.35 28.29 28.31 1,522,376 +0.02(+0.06%)
Mar 03, 2020 28.23 28.31 28.21 28.29 2,480,952 +0.08(+0.29%)
Mar 02, 2020 28.25 28.27 28.20 28.21 2,642,358 +0.00(+0.01%)
Feb 28, 2020 28.20 28.24 28.17 28.21 6,191,949 +0.05(+0.16%)
Feb 27, 2020 28.15 28.20 28.15 28.16 4,253,172 +0.00(+0.00%)
Feb 26, 2020 28.14 28.17 28.14 28.16 1,817,990 +0.01(+0.03%)
Feb 25, 2020 28.14 28.18 28.13 28.15 4,525,632 +0.03(+0.10%)
Feb 24, 2020 28.13 28.15 28.12 28.12 1,118,187 +0.02(+0.06%)
Feb 21, 2020 28.11 28.13 28.10 28.11 1,109,821 +0.02(+0.06%)
Feb 20, 2020 28.08 28.11 28.08 28.09 978,797 +0.00(+0.00%)
Feb 19, 2020 28.08 28.09 28.07 28.09 1,247,866 +0.00(+0.00%)
Feb 18, 2020 28.11 28.11 28.08 28.09 964,426 +0.02(+0.06%)
Feb 14, 2020 28.07 28.08 28.07 28.07 713,252 +0.00(+0.00%)
Feb 13, 2020 28.06 28.08 28.06 28.07 909,567 +0.00(+0.00%)
Feb 12, 2020 28.07 28.08 28.05 28.07 947,486 +0.01(+0.03%)
Feb 11, 2020 28.09 28.09 28.06 28.06 1,056,427 -0.02(-0.06%)
Feb 10, 2020 28.10 28.10 28.07 28.08 705,891 +0.01(+0.03%)
Feb 07, 2020 28.07 28.07 28.04 28.07 3,443,289 +0.02(+0.06%)
Feb 06, 2020 28.05 28.05 28.04 28.05 895,610 +0.00(+0.00%)
Feb 05, 2020 28.03 28.06 28.03 28.05 1,083,727 +0.00(+0.00%)
Feb 04, 2020 28.05 28.07 28.04 28.05 976,279 -0.02(-0.06%)
Feb 03, 2020 28.07 28.08 28.05 28.07 799,449 -0.02(-0.08%)
Jan 31, 2020 28.06 28.09 28.05 28.09 878,602 +0.05(+0.19%)
Jan 30, 2020 28.05 28.06 28.03 28.04 818,871 +0.00(+0.00%)
Jan 29, 2020 28.02 28.05 28.01 28.04 2,759,670 +0.03(+0.10%)
Jan 28, 2020 28.02 28.03 28.01 28.01 2,856,052 +0.01(+0.03%)
Jan 27, 2020 28.03 28.03 28.00 28.00 1,923,795 -0.01(-0.03%)
Jan 24, 2020 28.01 28.01 27.99 28.01 3,470,464 +0.00(+0.00%)
Jan 23, 2020 28.00 28.06 27.99 28.01 6,630,472 +0.02(+0.06%)
Jan 22, 2020 27.99 27.99 27.98 27.99 2,308,732 +0.00(+0.00%)
Jan 21, 2020 27.96 28.00 27.96 27.99 3,864,705 +0.05(+0.16%)
Jan 17, 2020 27.97 27.97 27.95 27.95 1,147,583 -0.02(-0.06%)
Jan 16, 2020 27.96 27.97 27.94 27.97 2,728,180 +0.03(+0.10%)
Jan 15, 2020 27.96 27.96 27.94 27.94 1,327,064 -0.01(-0.03%)
Jan 14, 2020 27.95 27.96 27.94 27.95 1,128,926 +0.00(+0.00%)
Jan 13, 2020 27.96 27.96 27.94 27.95 1,506,719 -0.01(-0.03%)
Jan 10, 2020 27.95 27.96 27.94 27.96 1,218,140 +0.01(+0.03%)
Jan 09, 2020 27.91 27.95 27.91 27.95 2,087,029 +0.01(+0.03%)
Jan 08, 2020 27.96 27.96 27.93 27.94 737,841 +0.01(+0.03%)
Jan 07, 2020 27.93 27.96 27.93 27.93 1,992,899 -0.02(-0.06%)
Jan 06, 2020 27.93 27.95 27.93 27.95 1,457,720 +0.00(+0.00%)
Jan 03, 2020 27.94 27.95 27.92 27.95 941,099 +0.02(+0.06%)
Jan 02, 2020 27.94 27.94 27.92 27.93 965,681 +0.00(+0.00%)
Dec 31, 2019 27.92 27.93 27.90 27.93 1,219,244 +0.03(+0.10%)
Dec 30, 2019 27.90 27.92 27.89 27.90 1,136,480 +0.00(+0.00%)
Dec 27, 2019 27.89 27.91 27.88 27.90 663,285 +0.02(+0.06%)
Dec 26, 2019 27.89 27.89 27.87 27.88 721,992 +0.01(+0.03%)
Dec 24, 2019 27.87 27.88 27.85 27.88 319,331 +0.01(+0.03%)
Dec 23, 2019 27.86 27.88 27.84 27.87 1,243,757 +0.00(+0.00%)
Dec 20, 2019 27.86 27.87 27.85 27.87 1,736,115 -0.01(-0.04%)
Dec 19, 2019 27.86 27.88 27.86 27.88 854,970 +0.02(+0.06%)
Dec 18, 2019 27.85 27.86 27.84 27.86 1,391,333 +0.00(+0.00%)
Dec 17, 2019 27.84 27.86 27.84 27.86 593,705 +0.02(+0.07%)
Dec 16, 2019 27.86 27.86 27.84 27.84 1,133,741 -0.02(-0.06%)
Dec 13, 2019 27.83 27.86 27.83 27.86 964,264 +0.05(+0.16%)
Dec 12, 2019 27.83 27.86 27.82 27.82 690,758 -0.02(-0.07%)
Dec 11, 2019 27.83 27.84 27.82 27.83 925,756 +0.00(+0.00%)
Dec 10, 2019 27.84 27.84 27.82 27.83 1,797,789 +0.01(+0.03%)
Dec 09, 2019 27.82 27.85 27.82 27.82 2,354,418 -0.01(-0.03%)
Dec 06, 2019 27.83 27.84 27.82 27.83 1,054,560 +0.00(+0.00%)
Dec 05, 2019 27.85 27.85 27.83 27.83 1,421,527 -0.04(-0.13%)
Dec 04, 2019 27.85 27.87 27.83 27.87 1,019,953 +0.01(+0.03%)
Dec 03, 2019 27.85 27.87 27.84 27.86 1,133,602 +0.05(+0.16%)
Dec 02, 2019 27.83 27.83 27.81 27.82 739,045 -0.00(-0.01%)
Nov 29, 2019 27.82 27.83 27.81 27.82 1,333,585 +0.00(+0.00%)
Nov 27, 2019 27.82 27.84 27.80 27.82 698,232 +0.00(+0.00%)
Nov 26, 2019 27.84 27.84 27.82 27.82 1,107,358 +0.00(+0.00%)
Nov 25, 2019 27.81 27.83 27.81 27.82 734,997 +0.01(+0.03%)
Nov 22, 2019 27.83 27.84 27.80 27.81 714,979 -0.01(-0.03%)
Nov 21, 2019 27.83 27.83 27.81 27.82 600,071 -0.02(-0.06%)
Nov 20, 2019 27.83 27.84 27.82 27.84 969,676 +0.02(+0.06%)
Nov 19, 2019 27.82 27.82 27.81 27.82 634,746 +0.01(+0.03%)
Nov 18, 2019 27.80 27.84 27.80 27.81 850,322 +0.00(+0.00%)
Nov 15, 2019 27.81 27.81 27.79 27.81 716,198 +0.00(+0.00%)
Nov 14, 2019 27.79 27.83 27.79 27.81 1,091,634 +0.01(+0.03%)
Nov 13, 2019 27.79 27.80 27.78 27.80 794,747 +0.02(+0.07%)
Nov 12, 2019 27.78 27.78 27.75 27.78 709,228 +0.02(+0.06%)
Nov 11, 2019 27.75 27.77 27.75 27.76 459,499 -0.01(-0.03%)
Nov 08, 2019 27.77 27.78 27.75 27.77 851,498 +0.02(+0.06%)
Nov 07, 2019 27.79 27.79 27.75 27.75 642,213 -0.03(-0.10%)
Nov 06, 2019 27.76 27.80 27.76 27.78 1,662,763 +0.02(+0.06%)
Nov 05, 2019 27.79 27.79 27.75 27.76 958,899 -0.01(-0.03%)
Nov 04, 2019 27.80 27.80 27.77 27.77 1,261,766 -0.01(-0.03%)
Nov 01, 2019 27.79 27.81 27.78 27.78 2,201,385 -0.01(-0.04%)
Oct 31, 2019 27.78 27.81 27.78 27.79 1,115,487 +0.02(+0.06%)
Oct 30, 2019 27.75 27.77 27.73 27.77 753,003 +0.04(+0.13%)
Oct 29, 2019 27.77 27.77 27.74 27.74 1,124,850 -0.01(-0.03%)
Oct 28, 2019 27.76 27.77 27.75 27.75 631,401 -0.01(-0.03%)
Oct 25, 2019 27.76 27.78 27.75 27.76 631,754 -0.02(-0.06%)
Oct 24, 2019 27.78 27.78 27.77 27.77 682,948 +0.02(+0.06%)
Oct 23, 2019 27.77 27.78 27.76 27.76 861,120 +0.01(+0.03%)
Oct 22, 2019 27.76 27.77 27.74 27.75 702,359 -0.01(-0.03%)
Oct 21, 2019 27.77 27.77 27.75 27.76 436,990 -0.01(-0.03%)
Oct 18, 2019 27.77 27.77 27.75 27.77 527,610 +0.01(+0.03%)
Oct 17, 2019 27.76 27.77 27.74 27.76 1,071,466 +0.03(+0.10%)
Oct 16, 2019 27.74 27.76 27.73 27.73 2,158,001 +0.01(+0.03%)
Oct 15, 2019 27.73 27.75 27.72 27.72 2,035,430 -0.02(-0.06%)
Oct 14, 2019 27.74 27.75 27.71 27.74 500,992 +0.03(+0.10%)
Oct 11, 2019 27.77 27.77 27.71 27.71 608,191 -0.05(-0.19%)
Oct 10, 2019 27.78 27.78 27.75 27.77 626,828 +0.00(+0.00%)
Oct 09, 2019 27.78 27.80 27.77 27.77 913,770 -0.02(-0.06%)
Oct 08, 2019 27.80 27.80 27.77 27.78 925,820 +0.00(+0.00%)
Oct 07, 2019 27.80 27.80 27.77 27.78 997,072 -0.01(-0.03%)
Oct 04, 2019 27.80 27.81 27.78 27.79 550,729 +0.01(+0.03%)
Oct 03, 2019 27.76 27.81 27.76 27.78 944,871 +0.04(+0.16%)
Oct 02, 2019 27.73 27.77 27.73 27.74 677,356 +0.01(+0.03%)
Oct 01, 2019 27.69 27.75 27.68 27.73 1,027,711 +0.04(+0.13%)
Sep 30, 2019 27.68 27.70 27.67 27.69 3,410,729 +0.01(+0.03%)
Sep 27, 2019 27.65 27.69 27.65 27.68 942,421 +0.03(+0.10%)
Sep 26, 2019 27.68 27.68 27.66 27.66 788,334 -0.01(-0.03%)
Sep 25, 2019 27.68 27.68 27.65 27.67 1,625,224 -0.01(-0.03%)
Sep 24, 2019 27.66 27.69 27.66 27.68 1,845,284 +0.01(+0.03%)
Sep 23, 2019 27.68 27.68 27.66 27.67 1,455,050 +0.03(+0.10%)
Sep 20, 2019 27.62 27.65 27.62 27.64 2,978,766 +0.01(+0.03%)
Sep 19, 2019 27.62 27.63 27.61 27.63 3,259,460 +0.04(+0.13%)
Sep 18, 2019 27.64 27.65 27.59 27.59 818,816 -0.02(-0.07%)
Sep 17, 2019 27.58 27.61 27.58 27.61 704,245 +0.02(+0.07%)
Sep 16, 2019 27.59 27.59 27.58 27.59 604,402 +0.04(+0.16%)
Sep 13, 2019 27.58 27.59 27.55 27.55 1,482,030 -0.04(-0.15%)
Sep 12, 2019 27.63 27.63 27.59 27.59 958,514 -0.01(-0.05%)
Sep 11, 2019 27.61 27.62 27.60 27.60 685,332 +0.00(+0.00%)
Sep 10, 2019 27.63 27.65 27.60 27.60 708,062 -0.05(-0.19%)
Sep 09, 2019 27.66 27.67 27.65 27.66 722,161 -0.01(-0.03%)
Sep 06, 2019 27.68 27.69 27.66 27.67 882,824 +0.02(+0.06%)
Sep 05, 2019 27.68 27.69 27.65 27.65 22,661,428 -0.04(-0.16%)
Sep 04, 2019 27.68 27.70 27.68 27.69 2,199,728 +0.03(+0.10%)
Sep 03, 2019 27.68 27.69 27.63 27.67 3,290,345 +0.01(+0.04%)
Aug 30, 2019 27.66 27.66 27.65 27.65 536,653 +0.01(+0.03%)
Aug 29, 2019 27.67 27.67 27.65 27.65 600,108 -0.02(-0.06%)
Aug 28, 2019 27.65 27.67 27.65 27.66 611,485 +0.00(+0.00%)
Aug 27, 2019 27.65 27.66 27.65 27.66 672,140 +0.01(+0.03%)
Aug 26, 2019 27.65 27.66 27.64 27.65 519,198 +0.01(+0.03%)
Aug 23, 2019 27.61 27.66 27.61 27.65 708,502 +0.03(+0.10%)
Aug 22, 2019 27.63 27.64 27.60 27.62 851,694 +0.00(+0.00%)
Aug 21, 2019 27.63 27.64 27.62 27.62 830,661 -0.01(-0.03%)
Aug 20, 2019 27.63 27.64 27.62 27.63 547,339 +0.01(+0.03%)
Aug 19, 2019 27.62 27.62 27.61 27.62 361,988 +0.00(+0.00%)
Aug 16, 2019 27.61 27.63 27.59 27.62 508,625 +0.01(+0.03%)
Aug 15, 2019 27.57 27.61 27.57 27.61 660,714 +0.06(+0.23%)
Aug 14, 2019 27.56 27.57 27.55 27.55 1,131,713 +0.01(+0.03%)
Aug 13, 2019 27.57 27.57 27.53 27.54 1,141,548 -0.04(-0.13%)
Aug 12, 2019 27.58 27.58 27.57 27.57 523,866 +0.02(+0.06%)
Aug 09, 2019 27.57 27.57 27.55 27.56 558,762 +0.00(+0.00%)
Aug 08, 2019 27.57 27.57 27.56 27.56 1,396,621 -0.03(-0.10%)
Aug 07, 2019 27.60 27.61 27.57 27.58 1,000,032 +0.01(+0.03%)
Aug 06, 2019 27.57 27.58 27.56 27.57 1,352,522 -0.03(-0.10%)
Aug 05, 2019 27.56 27.60 27.56 27.60 1,708,205 +0.06(+0.23%)
Aug 02, 2019 27.54 27.54 27.51 27.54 752,721 -0.01(-0.03%)
Aug 01, 2019 27.48 27.56 27.48 27.55 1,124,677 +0.09(+0.32%)
Jul 31, 2019 27.48 27.50 27.43 27.46 1,067,329 -0.01(-0.03%)
Jul 30, 2019 27.49 27.49 27.47 27.47 1,667,535 -0.02(-0.07%)
Jul 29, 2019 27.48 27.53 27.47 27.48 4,708,469 +0.02(+0.07%)
Jul 26, 2019 27.47 27.47 27.45 27.47 1,240,136 +0.02(+0.06%)
Jul 25, 2019 27.46 27.47 27.45 27.45 748,863 -0.03(-0.10%)
Jul 24, 2019 27.47 27.48 27.46 27.48 700,272 +0.00(+0.00%)
Jul 23, 2019 27.48 27.48 27.46 27.48 468,861 +0.01(+0.03%)
Jul 22, 2019 27.46 27.48 27.46 27.47 321,063 +0.01(+0.03%)
Jul 19, 2019 27.46 27.48 27.45 27.46 636,687 -0.03(-0.10%)
Jul 18, 2019 27.46 27.48 27.44 27.48 1,200,213 +0.04(+0.16%)
Jul 17, 2019 27.42 27.46 27.42 27.44 968,142 +0.01(+0.03%)
Jul 16, 2019 27.42 27.43 27.42 27.43 1,173,312 -0.00(-0.02%)
Jul 15, 2019 27.44 27.44 27.42 27.44 367,423 +0.00(+0.02%)
Jul 12, 2019 27.41 27.44 27.41 27.43 934,047 +0.01(+0.03%)
Jul 11, 2019 27.44 27.44 27.41 27.42 566,269 -0.01(-0.03%)
Jul 10, 2019 27.40 27.44 27.40 27.43 1,052,281 +0.03(+0.10%)
Jul 09, 2019 27.41 27.41 27.40 27.40 991,567 +0.01(+0.03%)
Jul 08, 2019 27.42 27.42 27.40 27.40 1,000,093 -0.02(-0.07%)
Jul 05, 2019 27.43 27.43 27.40 27.41 850,558 -0.02(-0.07%)
Jul 03, 2019 27.44 27.46 27.43 27.43 631,316 -0.02(-0.08%)
Jul 02, 2019 27.42 27.47 27.42 27.45 799,745 +0.03(+0.11%)
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.