High Yield Bond ETF SPDR (NY: JNK )

107.68 USD +0.40 (+0.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.69 35.72 35.57 35.66 10,933,879 +0.10(+0.28%)
Sep 29, 2015 35.53 35.66 35.50 35.56 11,754,469 -0.03(-0.08%)
Sep 28, 2015 35.97 35.97 35.59 35.59 14,403,646 -0.52(-1.44%)
Sep 25, 2015 36.27 36.29 36.09 36.11 11,945,720 -0.13(-0.36%)
Sep 24, 2015 36.32 36.36 36.22 36.24 11,375,604 -0.21(-0.58%)
Sep 23, 2015 36.54 36.56 36.44 36.45 6,144,682 -0.07(-0.19%)
Sep 22, 2015 36.54 36.76 36.51 36.52 7,530,787 -0.24(-0.65%)
Sep 21, 2015 36.80 36.84 36.75 36.76 8,117,248 +0.01(+0.03%)
Sep 18, 2015 36.84 36.88 36.74 36.75 15,925,174 -0.18(-0.49%)
Sep 17, 2015 36.85 37.01 36.81 36.93 19,646,881 +0.04(+0.11%)
Sep 16, 2015 36.91 36.95 36.85 36.89 6,976,871 -0.12(-0.32%)
Sep 15, 2015 37.00 37.03 36.97 37.01 4,752,849 -0.03(-0.08%)
Sep 14, 2015 37.01 37.06 36.99 37.04 6,107,747 +0.00(+0.00%)
Sep 11, 2015 36.97 37.08 36.96 37.04 6,565,997 -0.04(-0.11%)
Sep 10, 2015 37.01 37.09 36.99 37.08 9,538,069 +0.07(+0.19%)
Sep 09, 2015 37.11 37.11 37.00 37.01 11,508,657 -0.04(-0.11%)
Sep 08, 2015 36.95 37.05 36.93 37.05 5,564,953 +0.24(+0.65%)
Sep 04, 2015 36.80 36.81 36.81 36.81 4,442,700 -0.04(-0.11%)
Sep 03, 2015 36.87 36.92 36.81 36.85 7,341,118 -0.01(-0.03%)
Sep 02, 2015 36.82 36.86 36.72 36.86 7,366,746 +0.20(+0.55%)
Sep 01, 2015 36.60 36.78 36.60 36.66 5,929,439 -0.35(-0.95%)
Aug 31, 2015 36.91 37.02 36.79 37.01 7,120,422 +0.02(+0.05%)
Aug 28, 2015 36.92 37.00 36.87 36.99 8,756,235 +0.02(+0.05%)
Aug 27, 2015 36.88 36.98 36.82 36.97 14,157,487 +0.21(+0.57%)
Aug 26, 2015 36.57 36.79 36.53 36.76 9,781,630 +0.36(+0.99%)
Aug 25, 2015 36.73 36.76 36.40 36.40 12,927,719 +0.10(+0.28%)
Aug 24, 2015 36.02 36.59 35.83 36.30 17,570,953 -0.42(-1.14%)
Aug 21, 2015 36.78 36.83 36.70 36.72 14,750,423 -0.11(-0.30%)
Aug 20, 2015 36.91 36.95 36.81 36.83 8,503,458 -0.20(-0.54%)
Aug 19, 2015 37.04 37.10 36.98 37.03 11,743,661 -0.09(-0.24%)
Aug 18, 2015 37.13 37.13 37.06 37.12 7,495,841 -0.01(-0.03%)
Aug 17, 2015 37.12 37.17 37.08 37.13 5,909,317 -0.05(-0.13%)
Aug 14, 2015 37.16 37.18 37.12 37.18 4,411,655 +0.03(+0.08%)
Aug 13, 2015 37.15 37.17 37.11 37.15 7,757,226 -0.03(-0.08%)
Aug 12, 2015 37.12 37.19 37.02 37.18 10,107,872 -0.08(-0.21%)
Aug 11, 2015 37.33 37.35 37.21 37.26 5,751,777 -0.16(-0.43%)
Aug 10, 2015 37.40 37.43 37.35 37.42 4,110,513 +0.06(+0.16%)
Aug 07, 2015 37.42 37.47 37.35 37.36 9,509,414 -0.15(-0.40%)
Aug 06, 2015 37.63 37.64 37.51 37.51 9,300,093 -0.15(-0.40%)
Aug 05, 2015 37.75 37.75 37.64 37.66 8,144,529 -0.02(-0.05%)
Aug 04, 2015 37.71 37.74 37.67 37.68 8,803,127 +0.01(+0.03%)
Aug 03, 2015 37.80 37.80 37.67 37.67 6,335,165 -0.30(-0.79%)
Jul 31, 2015 38.02 38.04 37.92 37.97 7,427,232 -0.02(-0.05%)
Jul 30, 2015 37.89 38.00 37.86 37.99 9,093,545 +0.11(+0.29%)
Jul 29, 2015 37.73 37.89 37.71 37.88 6,827,220 +0.23(+0.61%)
Jul 28, 2015 37.56 37.67 37.52 37.65 18,012,630 +0.13(+0.35%)
Jul 27, 2015 37.59 37.65 37.50 37.52 13,721,956 -0.16(-0.42%)
Jul 24, 2015 37.81 37.82 37.67 37.68 6,071,777 -0.14(-0.37%)
Jul 23, 2015 37.79 37.83 37.78 37.82 6,555,356 +0.02(+0.05%)
Jul 22, 2015 37.89 37.93 37.79 37.80 13,881,457 -0.20(-0.53%)
Jul 21, 2015 38.09 38.10 38.00 38.00 5,635,412 -0.12(-0.31%)
Jul 20, 2015 38.20 38.20 38.10 38.12 11,263,609 -0.08(-0.21%)
Jul 17, 2015 38.34 38.34 38.19 38.20 7,132,101 -0.14(-0.37%)
Jul 16, 2015 38.34 38.38 38.32 38.34 4,957,616 +0.04(+0.10%)
Jul 15, 2015 38.29 38.34 38.26 38.30 5,481,667 +0.01(+0.03%)
Jul 14, 2015 38.27 38.31 38.24 38.29 4,845,601 -0.01(-0.03%)
Jul 13, 2015 38.34 38.34 38.21 38.30 9,545,451 +0.04(+0.10%)
Jul 10, 2015 38.27 38.29 38.09 38.26 13,652,268 +0.17(+0.45%)
Jul 09, 2015 38.11 38.16 38.09 38.09 5,758,562 +0.10(+0.26%)
Jul 08, 2015 38.13 38.15 37.99 37.99 6,326,875 -0.24(-0.63%)
Jul 07, 2015 38.18 38.27 38.11 38.23 10,428,621 -0.04(-0.10%)
Jul 06, 2015 38.31 38.37 38.23 38.27 7,302,284 -0.10(-0.26%)
Jul 02, 2015 38.38 38.37 38.37 38.37 6,601,100 +0.07(+0.18%)
Jul 01, 2015 38.34 38.43 38.29 38.30 10,063,378 -0.13(-0.34%)
Jun 30, 2015 38.45 38.50 38.38 38.43 7,430,874 +0.13(+0.34%)
Jun 29, 2015 38.44 38.47 38.30 38.30 13,329,976 -0.28(-0.73%)
Jun 26, 2015 38.67 38.69 38.56 38.58 8,945,809 -0.13(-0.34%)
Jun 25, 2015 38.80 38.80 38.69 38.71 9,107,520 -0.06(-0.15%)
Jun 24, 2015 38.82 38.84 38.75 38.77 6,615,283 -0.07(-0.18%)
Jun 23, 2015 38.82 38.87 38.80 38.84 2,780,898 -0.01(-0.03%)
Jun 22, 2015 38.86 38.92 38.82 38.85 5,904,563 +0.15(+0.39%)
Jun 19, 2015 38.73 38.80 38.70 38.70 7,565,429 -0.03(-0.08%)
Jun 18, 2015 38.66 38.78 38.66 38.73 8,586,084 +0.10(+0.26%)
Jun 17, 2015 38.65 38.69 38.50 38.63 7,519,509 -0.02(-0.05%)
Jun 16, 2015 38.56 38.66 38.51 38.65 6,523,508 +0.16(+0.42%)
Jun 15, 2015 38.59 38.64 38.48 38.49 17,746,403 -0.20(-0.52%)
Jun 12, 2015 38.74 38.77 38.69 38.69 11,252,790 -0.10(-0.26%)
Jun 11, 2015 38.77 38.82 38.74 38.79 7,442,190 +0.09(+0.23%)
Jun 10, 2015 38.69 38.76 38.67 38.70 9,487,758 +0.00(+0.00%)
Jun 09, 2015 38.79 38.76 38.64 38.70 12,909,486 -0.06(-0.15%)
Jun 08, 2015 38.83 38.86 38.74 38.76 11,355,210 -0.04(-0.10%)
Jun 05, 2015 38.75 38.84 38.73 38.80 8,557,603 -0.09(-0.23%)
Jun 04, 2015 38.95 38.99 38.88 38.89 10,799,533 -0.09(-0.23%)
Jun 03, 2015 39.15 39.18 38.93 38.98 12,452,561 -0.20(-0.51%)
Jun 02, 2015 39.22 39.23 39.12 39.18 5,380,923 -0.04(-0.10%)
Jun 01, 2015 39.19 39.26 39.19 39.22 8,774,116 -0.20(-0.51%)
May 29, 2015 39.38 39.42 39.35 39.42 6,148,818 +0.04(+0.10%)
May 28, 2015 39.37 39.39 39.33 39.38 6,221,014 -0.04(-0.10%)
May 27, 2015 39.36 39.42 39.35 39.42 6,571,084 +0.10(+0.25%)
May 26, 2015 39.36 39.36 39.31 39.32 6,192,500 -0.06(-0.15%)
May 22, 2015 39.30 39.38 39.38 39.38 4,584,800 +0.05(+0.13%)
May 21, 2015 39.31 39.36 39.26 39.33 7,090,799 +0.04(+0.10%)
May 20, 2015 39.31 39.33 39.25 39.29 5,567,044 +0.00(+0.00%)
May 19, 2015 39.32 39.36 39.28 39.29 6,337,575 -0.08(-0.20%)
May 18, 2015 39.38 39.41 39.34 39.37 3,749,179 -0.08(-0.20%)
May 15, 2015 39.44 39.46 39.34 39.45 7,608,160 +0.04(+0.10%)
May 14, 2015 39.34 39.43 39.30 39.41 10,253,173 +0.21(+0.54%)
May 13, 2015 39.28 39.34 39.17 39.20 12,715,104 -0.06(-0.15%)
May 12, 2015 39.18 39.31 39.15 39.26 11,593,648 -0.01(-0.03%)
May 11, 2015 39.45 39.45 39.25 39.27 9,724,570 -0.17(-0.43%)
May 08, 2015 39.37 39.48 39.33 39.44 13,859,636 +0.25(+0.64%)
May 07, 2015 39.18 39.28 39.17 39.19 6,900,837 -0.03(-0.08%)
May 06, 2015 39.33 39.35 39.19 39.22 8,669,951 -0.12(-0.31%)
May 05, 2015 39.37 39.38 39.25 39.34 14,949,791 -0.03(-0.08%)
May 04, 2015 39.39 39.40 39.33 39.37 5,184,548 +0.03(+0.08%)
May 01, 2015 39.31 39.36 39.28 39.34 3,614,611 -0.10(-0.25%)
Apr 30, 2015 39.49 39.49 39.38 39.44 10,918,227 -0.05(-0.13%)
Apr 29, 2015 39.46 39.53 39.43 39.49 8,298,455 -0.09(-0.23%)
Apr 28, 2015 39.59 39.59 39.53 39.58 6,853,511 -0.03(-0.08%)
Apr 27, 2015 39.60 39.65 39.56 39.61 6,307,021 +0.03(+0.08%)
Apr 24, 2015 39.55 39.59 39.54 39.58 5,582,907 +0.05(+0.13%)
Apr 23, 2015 39.53 39.59 39.50 39.53 3,543,091 -0.01(-0.03%)
Apr 22, 2015 39.59 39.60 39.54 39.54 3,157,456 -0.01(-0.03%)
Apr 21, 2015 39.53 39.62 39.55 39.55 5,346,922 +0.02(+0.05%)
Apr 20, 2015 39.50 39.57 39.49 39.53 3,711,624 +0.12(+0.30%)
Apr 17, 2015 39.47 39.48 39.41 39.41 5,966,895 -0.12(-0.30%)
Apr 16, 2015 39.51 39.54 39.48 39.53 4,143,027 -0.04(-0.10%)
Apr 15, 2015 39.54 39.61 39.50 39.57 5,906,111 +0.10(+0.25%)
Apr 14, 2015 39.41 39.48 39.35 39.47 4,991,913 +0.05(+0.13%)
Apr 13, 2015 39.40 39.47 39.38 39.42 5,148,518 +0.02(+0.05%)
Apr 10, 2015 39.39 39.42 39.35 39.40 2,774,833 +0.04(+0.10%)
Apr 09, 2015 39.43 39.45 39.32 39.36 5,757,356 -0.02(-0.05%)
Apr 08, 2015 39.40 39.41 39.30 39.38 4,177,622 +0.02(+0.05%)
Apr 07, 2015 39.28 39.40 39.24 39.36 4,918,220 +0.12(+0.31%)
Apr 06, 2015 39.17 39.28 39.10 39.24 6,557,585 +0.09(+0.23%)
Apr 02, 2015 39.10 39.15 39.15 39.15 6,742,800 +0.02(+0.05%)
Apr 01, 2015 39.09 39.14 39.00 39.13 8,227,955 -0.09(-0.23%)
Mar 31, 2015 39.21 39.28 39.17 39.22 5,745,940 -0.01(-0.03%)
Mar 30, 2015 39.17 39.29 39.17 39.23 5,124,285 +0.09(+0.23%)
Mar 27, 2015 39.18 39.21 39.12 39.14 3,321,395 -0.01(-0.03%)
Mar 26, 2015 39.13 39.20 39.07 39.15 8,317,357 +0.01(+0.03%)
Mar 25, 2015 39.22 39.26 39.12 39.14 7,073,123 -0.08(-0.20%)
Mar 24, 2015 39.22 39.26 39.17 39.22 6,770,192 +0.03(+0.08%)
Mar 23, 2015 39.14 39.20 39.12 39.19 6,297,682 +0.06(+0.15%)
Mar 20, 2015 38.98 39.14 38.95 39.13 7,455,513 +0.28(+0.72%)
Mar 19, 2015 39.11 39.17 38.83 38.85 9,765,205 -0.30(-0.77%)
Mar 18, 2015 38.80 39.15 38.73 39.15 11,477,155 +0.34(+0.88%)
Mar 17, 2015 38.96 38.96 38.77 38.81 11,396,906 -0.19(-0.49%)
Mar 16, 2015 39.08 39.10 38.99 39.00 6,605,102 -0.07(-0.18%)
Mar 13, 2015 39.16 39.19 39.01 39.07 6,147,198 -0.18(-0.46%)
Mar 12, 2015 39.22 39.26 39.19 39.25 4,878,575 +0.09(+0.23%)
Mar 11, 2015 39.17 39.23 39.08 39.16 8,208,373 +0.06(+0.15%)
Mar 10, 2015 39.10 39.17 39.00 39.10 13,406,331 -0.09(-0.23%)
Mar 09, 2015 39.27 39.30 39.19 39.19 9,477,510 -0.03(-0.08%)
Mar 06, 2015 39.38 39.39 39.21 39.22 12,811,026 -0.22(-0.56%)
Mar 05, 2015 39.47 39.47 39.39 39.44 6,570,885 +0.04(+0.10%)
Mar 04, 2015 39.45 39.46 39.46 39.40 6,354,511 -0.06(-0.15%)
Mar 03, 2015 39.57 39.60 39.46 39.46 11,658,188 -0.12(-0.30%)
Mar 02, 2015 39.65 39.65 39.54 39.58 4,304,031 -0.20(-0.50%)
Feb 27, 2015 39.73 39.79 39.72 39.78 3,857,679 +0.05(+0.13%)
Feb 26, 2015 39.71 39.79 39.70 39.73 4,849,296 +0.05(+0.13%)
Feb 25, 2015 39.63 39.71 39.62 39.68 15,611,385 +0.02(+0.05%)
Feb 24, 2015 39.58 39.68 39.56 39.66 3,331,498 +0.07(+0.18%)
Feb 23, 2015 39.51 39.60 39.48 39.59 1,656,058 +0.04(+0.10%)
Feb 20, 2015 39.49 39.55 39.41 39.55 4,000,509 +0.08(+0.20%)
Feb 19, 2015 39.48 39.51 39.43 39.47 2,830,207 -0.04(-0.10%)
Feb 18, 2015 39.40 39.53 39.38 39.51 6,224,645 +0.10(+0.25%)
Feb 17, 2015 39.45 39.48 39.38 39.41 11,303,939 -0.02(-0.05%)
Feb 13, 2015 39.36 39.43 39.43 39.43 4,942,300 +0.10(+0.25%)
Feb 12, 2015 39.32 39.33 39.27 39.33 5,597,566 +0.02(+0.05%)
Feb 11, 2015 39.28 39.32 39.22 39.31 3,974,789 +0.01(+0.03%)
Feb 10, 2015 39.26 39.32 39.22 39.30 7,315,372 +0.11(+0.28%)
Feb 09, 2015 39.24 39.29 39.18 39.19 4,386,922 -0.04(-0.10%)
Feb 06, 2015 39.21 39.25 39.17 39.23 8,427,223 +0.08(+0.20%)
Feb 05, 2015 38.96 39.17 38.96 39.15 10,647,808 +0.23(+0.59%)
Feb 04, 2015 39.01 39.03 38.91 38.92 5,128,302 -0.11(-0.28%)
Feb 03, 2015 38.86 39.09 38.85 39.03 7,806,265 +0.19(+0.49%)
Feb 02, 2015 38.79 38.90 38.72 38.84 3,410,288 -0.10(-0.26%)
Jan 30, 2015 38.97 39.00 38.90 38.94 5,317,738 -0.08(-0.21%)
Jan 29, 2015 38.88 39.06 38.87 39.02 6,238,049 +0.15(+0.39%)
Jan 28, 2015 39.04 39.05 38.82 38.87 7,779,215 -0.15(-0.38%)
Jan 27, 2015 38.86 39.05 38.83 39.02 9,731,305 -0.05(-0.13%)
Jan 26, 2015 38.90 39.07 38.82 39.07 10,771,386 +0.23(+0.59%)
Jan 23, 2015 38.86 38.92 38.78 38.84 7,140,554 +0.01(+0.03%)
Jan 22, 2015 38.85 38.86 38.73 38.83 6,675,824 +0.05(+0.13%)
Jan 21, 2015 38.65 38.79 38.55 38.78 5,586,133 +0.15(+0.39%)
Jan 20, 2015 38.63 38.72 38.54 38.63 6,783,420 +0.00(+0.00%)
Jan 16, 2015 38.53 38.63 38.63 38.63 8,833,700 +0.11(+0.29%)
Jan 15, 2015 38.76 38.80 38.51 38.52 8,135,739 -0.22(-0.57%)
Jan 14, 2015 38.61 38.76 38.56 38.74 6,897,157 -0.09(-0.23%)
Jan 13, 2015 38.83 38.99 38.67 38.83 7,801,199 -0.04(-0.10%)
Jan 12, 2015 38.93 38.93 38.74 38.87 8,890,270 -0.04(-0.10%)
Jan 09, 2015 38.79 38.96 38.63 38.91 10,936,724 +0.21(+0.54%)
Jan 08, 2015 38.65 38.77 38.44 38.70 7,737,272 +0.26(+0.68%)
Jan 07, 2015 38.47 38.54 38.37 38.44 8,892,653 +0.21(+0.55%)
Jan 06, 2015 38.30 38.42 38.20 38.23 10,624,112 -0.18(-0.47%)
Jan 05, 2015 38.49 38.53 38.35 38.41 14,962,148 -0.27(-0.70%)
Jan 02, 2015 38.72 38.75 38.58 38.68 3,737,586 +0.07(+0.18%)
Dec 31, 2014 38.73 38.61 38.61 38.61 3,875,200 -0.17(-0.44%)
Dec 30, 2014 38.73 38.84 38.67 38.78 4,142,762 -0.03(-0.08%)
Dec 29, 2014 38.81 38.87 38.70 38.81 5,265,999 -0.14(-0.36%)
Dec 26, 2014 39.10 39.17 38.91 38.95 1,752,132 -0.12(-0.31%)
Dec 24, 2014 38.95 39.07 39.07 39.07 2,334,300 +0.11(+0.28%)
Dec 23, 2014 38.90 38.97 38.78 38.96 7,454,069 +0.12(+0.31%)
Dec 22, 2014 38.92 38.92 38.67 38.84 7,871,715 -0.05(-0.13%)
Dec 19, 2014 38.62 38.89 38.55 38.89 10,049,641 +0.45(+1.17%)
Dec 18, 2014 38.48 38.92 38.17 38.44 12,495,015 +0.27(+0.71%)
Dec 17, 2014 37.60 38.33 37.55 38.17 15,698,417 +0.71(+1.90%)
Dec 16, 2014 37.33 37.80 37.26 37.46 15,824,444 -0.28(-0.74%)
Dec 15, 2014 37.74 37.81 37.30 37.74 17,857,036 +0.11(+0.29%)
Dec 12, 2014 37.75 37.95 37.61 37.63 11,515,945 -0.45(-1.18%)
Dec 11, 2014 38.34 38.39 37.87 38.08 12,860,584 -0.24(-0.63%)
Dec 10, 2014 38.69 38.69 38.21 38.32 11,987,733 -0.46(-1.19%)
Dec 09, 2014 38.57 38.81 38.56 38.78 12,773,660 -0.11(-0.28%)
Dec 08, 2014 39.00 39.10 38.84 38.89 4,403,957 -0.24(-0.61%)
Dec 05, 2014 39.18 39.18 39.06 39.13 3,991,139 -0.04(-0.10%)
Dec 04, 2014 39.19 39.21 39.11 39.17 6,592,472 -0.04(-0.10%)
Dec 03, 2014 39.21 39.25 39.14 39.21 6,392,271 +0.00(+0.00%)
Dec 02, 2014 39.10 39.22 39.07 39.21 8,862,754 +0.12(+0.31%)
Dec 01, 2014 39.41 39.41 39.06 39.09 15,499,884 -0.49(-1.24%)
Nov 28, 2014 39.85 39.85 39.57 39.58 4,193,927 -0.40(-1.00%)
Nov 26, 2014 39.94 39.98 39.98 39.98 2,721,700 +0.04(+0.10%)
Nov 25, 2014 39.90 39.94 39.85 39.94 4,614,198 +0.06(+0.15%)
Nov 24, 2014 39.92 39.94 39.86 39.88 4,574,689 +0.01(+0.03%)
Nov 21, 2014 39.80 39.93 39.79 39.87 5,376,905 +0.22(+0.55%)
Nov 20, 2014 39.59 39.66 39.54 39.65 2,992,257 -0.02(-0.05%)
Nov 19, 2014 39.67 39.70 39.55 39.67 6,724,730 -0.04(-0.10%)
Nov 18, 2014 39.77 39.84 39.71 39.71 9,517,504 -0.08(-0.20%)
Nov 17, 2014 39.81 39.91 39.79 39.79 5,896,585 -0.07(-0.18%)
Nov 14, 2014 40.02 40.04 39.84 39.86 7,765,518 -0.13(-0.33%)
Nov 13, 2014 40.16 40.22 39.98 39.99 9,191,532 -0.21(-0.52%)
Nov 12, 2014 40.23 40.25 40.16 40.20 7,357,018 -0.07(-0.17%)
Nov 11, 2014 40.22 40.29 40.16 40.27 5,063,660 +0.08(+0.20%)
Nov 10, 2014 40.20 40.21 40.16 40.19 2,120,257 +0.01(+0.02%)
Nov 07, 2014 40.14 40.18 40.10 40.18 4,640,990 +0.02(+0.05%)
Nov 06, 2014 40.05 40.17 40.05 40.16 4,607,265 +0.08(+0.20%)
Nov 05, 2014 40.15 40.20 40.04 40.08 6,490,400 -0.04(-0.10%)
Nov 04, 2014 40.19 40.25 40.10 40.12 7,770,313 -0.13(-0.32%)
Nov 03, 2014 40.25 40.29 40.18 40.25 7,356,035 -0.11(-0.27%)
Oct 31, 2014 40.43 40.48 40.36 40.36 5,697,864 +0.00(+0.00%)
Oct 30, 2014 40.36 40.41 40.31 40.36 3,902,161 -0.02(-0.05%)
Oct 29, 2014 40.39 40.39 40.27 40.38 7,039,044 +0.07(+0.17%)
Oct 28, 2014 40.40 40.40 40.29 40.31 7,037,969 +0.00(+0.00%)
Oct 27, 2014 40.35 40.42 40.28 40.31 5,583,260 -0.13(-0.32%)
Oct 24, 2014 40.29 40.46 40.26 40.44 4,690,325 +0.16(+0.40%)
Oct 23, 2014 40.42 40.53 40.28 40.28 10,573,780 +0.03(+0.07%)
Oct 22, 2014 40.56 40.56 40.24 40.25 10,163,234 -0.28(-0.69%)
Oct 21, 2014 40.47 40.54 40.36 40.53 9,922,630 +0.17(+0.42%)
Oct 20, 2014 39.99 40.37 39.95 40.36 10,914,654 +0.36(+0.90%)
Oct 17, 2014 39.87 40.10 39.79 40.00 13,702,781 +0.36(+0.91%)
Oct 16, 2014 39.13 39.65 39.13 39.64 10,289,934 +0.26(+0.66%)
Oct 15, 2014 39.45 39.45 38.93 39.38 13,091,181 -0.07(-0.18%)
Oct 14, 2014 39.43 39.58 39.36 39.45 10,064,643 +0.09(+0.23%)
Oct 13, 2014 39.49 39.64 39.33 39.36 8,792,960 -0.12(-0.30%)
Oct 10, 2014 39.76 39.83 39.47 39.48 19,737,427 -0.37(-0.93%)
Oct 09, 2014 40.27 40.27 39.84 39.85 6,591,662 -0.41(-1.02%)
Oct 08, 2014 40.10 40.28 40.07 40.26 8,421,492 +0.12(+0.30%)
Oct 07, 2014 40.23 40.27 40.13 40.14 6,959,291 -0.13(-0.32%)
Oct 06, 2014 40.30 40.37 40.24 40.27 5,949,997 +0.03(+0.07%)
Oct 03, 2014 40.22 40.32 40.15 40.24 5,715,566 +0.16(+0.40%)
Oct 02, 2014 40.04 40.13 39.95 40.08 6,347,937 +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.