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 (%)
Jun 30, 2021 28.44 28.46 28.44 28.46 1,230,082 +0.01(+0.03%)
Jun 29, 2021 28.46 28.46 28.44 28.45 2,766,376 +0.01(+0.03%)
Jun 28, 2021 28.45 28.45 28.44 28.44 1,059,236 +0.01(+0.03%)
Jun 25, 2021 28.43 28.44 28.43 28.43 1,867,075 +0.00(+0.00%)
Jun 24, 2021 28.43 28.45 28.42 28.43 1,443,729 +0.00(+0.00%)
Jun 23, 2021 28.45 28.46 28.43 28.43 3,021,837 -0.01(-0.03%)
Jun 22, 2021 28.45 28.46 28.43 28.44 1,253,035 +0.00(+0.00%)
Jun 21, 2021 28.41 28.44 28.41 28.44 2,413,414 +0.02(+0.06%)
Jun 18, 2021 28.44 28.44 28.42 28.42 2,720,186 -0.02(-0.06%)
Jun 17, 2021 28.47 28.47 27.16 28.44 1,176,988 -0.03(-0.10%)
Jun 16, 2021 28.48 28.49 28.45 28.47 903,792 -0.02(-0.06%)
Jun 15, 2021 28.48 28.49 28.48 28.49 1,012,440 +0.00(+0.00%)
Jun 14, 2021 28.49 28.50 28.48 28.49 901,019 +0.00(+0.00%)
Jun 11, 2021 28.50 28.50 28.49 28.49 1,029,634 +0.00(+0.00%)
Jun 10, 2021 28.50 28.50 28.48 28.49 876,225 -0.01(-0.03%)
Jun 09, 2021 28.49 28.50 28.48 28.50 2,687,550 +0.02(+0.06%)
Jun 08, 2021 28.47 28.49 28.47 28.48 1,040,322 +0.00(+0.00%)
Jun 07, 2021 28.46 28.49 28.46 28.48 1,041,270 -0.01(-0.03%)
Jun 04, 2021 28.47 28.49 28.46 28.49 767,571 +0.02(+0.06%)
Jun 03, 2021 28.49 28.49 28.46 28.47 894,498 -0.03(-0.10%)
Jun 02, 2021 28.50 28.50 28.48 28.50 1,304,461 +0.01(+0.03%)
Jun 01, 2021 28.48 28.50 28.48 28.49 1,642,745 +0.01(+0.02%)
May 28, 2021 28.48 28.49 28.47 28.48 1,163,965 +0.01(+0.03%)
May 27, 2021 28.49 28.49 28.47 28.47 1,241,743 -0.03(-0.10%)
May 26, 2021 28.47 28.50 28.46 28.50 2,431,097 +0.02(+0.06%)
May 25, 2021 28.46 28.48 28.46 28.48 1,589,127 +0.01(+0.03%)
May 24, 2021 28.46 28.47 28.46 28.47 1,016,859 +0.00(+0.00%)
May 21, 2021 28.47 28.48 28.46 28.47 756,738 +0.00(+0.00%)
May 20, 2021 28.44 28.47 28.44 28.47 1,865,021 +0.02(+0.06%)
May 19, 2021 28.46 28.47 28.44 28.45 1,255,441 -0.01(-0.03%)
May 18, 2021 28.44 28.46 28.44 28.46 845,956 +0.01(+0.03%)
May 17, 2021 28.44 28.46 28.44 28.45 544,680 +0.00(+0.00%)
May 14, 2021 28.46 28.47 28.45 28.45 2,553,837 +0.00(+0.00%)
May 13, 2021 28.44 28.45 28.44 28.45 1,569,134 +0.03(+0.10%)
May 12, 2021 28.44 28.44 28.43 28.43 2,801,092 -0.02(-0.06%)
May 11, 2021 28.44 28.45 28.44 28.44 2,296,073 +0.00(+0.00%)
May 10, 2021 28.45 28.46 28.44 28.44 722,070 +0.00(+0.00%)
May 07, 2021 28.44 28.46 28.44 28.44 2,813,517 +0.01(+0.03%)
May 06, 2021 28.43 28.44 28.43 28.44 1,702,178 +0.00(+0.00%)
May 05, 2021 28.44 28.44 28.43 28.44 1,156,812 -0.01(-0.03%)
May 04, 2021 28.44 28.44 28.42 28.44 825,995 +0.01(+0.03%)
May 03, 2021 28.44 28.44 28.41 28.44 14,806,541 +0.00(+0.00%)
Apr 30, 2021 28.44 28.44 28.43 28.44 4,694,973 +0.00(+0.00%)
Apr 29, 2021 28.43 28.44 28.42 28.44 5,299,573 +0.01(+0.03%)
Apr 28, 2021 28.44 28.44 28.42 28.43 1,569,717 +0.00(+0.00%)
Apr 27, 2021 28.44 28.44 28.41 28.43 2,083,236 +0.01(+0.03%)
Apr 26, 2021 28.43 28.44 28.42 28.42 1,269,546 -0.01(-0.03%)
Apr 23, 2021 28.42 28.44 28.41 28.43 1,667,788 +0.01(+0.03%)
Apr 22, 2021 28.41 28.43 28.41 28.42 2,063,624 +0.00(+0.00%)
Apr 21, 2021 28.42 28.42 28.40 28.42 1,132,978 +0.01(+0.03%)
Apr 20, 2021 28.40 28.42 28.40 28.41 1,042,857 +0.00(+0.00%)
Apr 19, 2021 28.40 28.41 28.39 28.41 1,673,068 -0.01(-0.03%)
Apr 16, 2021 28.40 28.42 28.40 28.42 935,975 +0.00(+0.00%)
Apr 15, 2021 28.40 28.43 28.40 28.42 1,686,150 +0.01(+0.03%)
Apr 14, 2021 28.42 28.42 28.41 28.41 1,132,954 +0.00(+0.00%)
Apr 13, 2021 28.40 28.42 28.40 28.41 1,160,658 +0.01(+0.03%)
Apr 12, 2021 28.41 28.41 28.39 28.40 1,726,542 -0.02(-0.06%)
Apr 09, 2021 28.41 28.42 28.40 28.42 1,572,263 +0.02(+0.06%)
Apr 08, 2021 28.40 28.41 28.39 28.40 926,743 +0.00(+0.00%)
Apr 07, 2021 28.40 28.41 28.39 28.40 1,058,562 -0.02(-0.06%)
Apr 06, 2021 28.38 28.42 28.38 28.42 2,478,325 +0.03(+0.10%)
Apr 05, 2021 28.38 28.39 28.37 28.39 1,012,726 +0.00(+0.00%)
Apr 01, 2021 28.42 28.44 28.37 28.39 4,523,424 +0.00(+0.00%)
Mar 31, 2021 28.38 28.42 28.38 28.39 10,062,796 +0.01(+0.03%)
Mar 30, 2021 28.38 28.39 28.36 28.38 1,970,021 +0.01(+0.03%)
Mar 29, 2021 28.38 28.38 28.36 28.37 1,333,543 -0.01(-0.03%)
Mar 26, 2021 28.38 28.38 28.36 28.38 650,021 +0.00(+0.00%)
Mar 25, 2021 28.37 28.38 28.36 28.38 1,039,506 +0.01(+0.03%)
Mar 24, 2021 28.35 28.37 28.35 28.37 2,137,667 +0.00(+0.00%)
Mar 23, 2021 28.36 28.37 28.35 28.37 2,614,642 +0.01(+0.03%)
Mar 22, 2021 28.36 28.37 28.35 28.36 1,339,515 +0.01(+0.03%)
Mar 19, 2021 28.33 28.37 28.33 28.35 2,308,380 +0.01(+0.03%)
Mar 18, 2021 28.35 28.38 28.33 28.34 1,582,392 -0.04(-0.13%)
Mar 17, 2021 28.34 28.38 28.34 28.38 3,527,061 +0.02(+0.06%)
Mar 16, 2021 28.37 28.37 28.34 28.36 909,745 +0.02(+0.06%)
Mar 15, 2021 28.34 28.36 28.34 28.34 1,215,399 +0.01(+0.03%)
Mar 12, 2021 28.34 28.37 28.34 28.34 1,239,275 -0.03(-0.10%)
Mar 11, 2021 28.36 28.37 28.33 28.36 889,543 +0.02(+0.06%)
Mar 10, 2021 28.33 28.35 28.32 28.34 1,006,855 +0.01(+0.03%)
Mar 09, 2021 28.32 28.34 28.32 28.34 1,646,482 +0.02(+0.06%)
Mar 08, 2021 28.36 28.37 28.32 28.32 2,237,200 -0.05(-0.19%)
Mar 05, 2021 28.38 28.40 28.34 28.37 1,273,904 +0.00(+0.00%)
Mar 04, 2021 28.40 28.41 28.36 28.37 2,612,925 -0.03(-0.10%)
Mar 03, 2021 28.41 28.41 28.38 28.40 1,991,650 -0.01(-0.03%)
Mar 02, 2021 28.39 28.42 28.39 28.41 1,741,687 -0.02(-0.06%)
Mar 01, 2021 28.40 28.43 28.40 28.43 1,586,199 +0.02(+0.09%)
Feb 26, 2021 28.35 28.40 28.35 28.40 2,079,234 +0.03(+0.10%)
Feb 25, 2021 28.42 28.42 28.37 28.37 2,193,063 -0.05(-0.16%)
Feb 24, 2021 28.43 28.44 28.41 28.42 1,634,472 -0.01(-0.03%)
Feb 23, 2021 28.42 28.43 28.41 28.43 1,614,664 +0.00(+0.00%)
Feb 22, 2021 28.41 28.44 28.41 28.43 1,235,025 +0.01(+0.03%)
Feb 19, 2021 28.44 28.45 28.42 28.42 3,390,198 -0.01(-0.03%)
Feb 18, 2021 28.43 28.45 28.43 28.43 1,947,350 +0.00(+0.00%)
Feb 17, 2021 28.43 28.45 28.42 28.43 2,139,509 -0.01(-0.03%)
Feb 16, 2021 28.42 28.44 28.42 28.44 1,383,943 +0.02(+0.06%)
Feb 12, 2021 28.44 28.44 28.42 28.42 1,633,818 -0.02(-0.06%)
Feb 11, 2021 28.44 28.44 28.42 28.44 724,936 +0.00(+0.00%)
Feb 10, 2021 28.42 28.44 28.42 28.44 1,909,102 +0.03(+0.10%)
Feb 09, 2021 28.42 28.43 28.41 28.41 1,049,838 -0.01(-0.03%)
Feb 08, 2021 28.43 28.44 28.42 28.42 1,797,691 -0.01(-0.03%)
Feb 05, 2021 28.42 28.43 28.41 28.43 1,562,048 +0.02(+0.06%)
Feb 04, 2021 28.42 28.42 28.39 28.41 2,056,615 +0.00(+0.00%)
Feb 03, 2021 28.41 28.42 28.40 28.41 1,065,234 -0.01(-0.03%)
Feb 02, 2021 28.40 28.42 28.40 28.42 980,952 +0.00(+0.00%)
Feb 01, 2021 28.40 28.43 28.40 28.42 881,569 +0.01(+0.05%)
Jan 29, 2021 28.39 28.41 28.39 28.41 1,360,621 +0.00(+0.00%)
Jan 28, 2021 28.42 28.42 28.39 28.41 2,507,675 +0.02(+0.06%)
Jan 27, 2021 28.40 28.41 28.39 28.39 2,797,917 -0.01(-0.03%)
Jan 26, 2021 28.39 28.41 28.39 28.40 1,868,025 +0.00(+0.00%)
Jan 25, 2021 28.39 28.41 28.39 28.40 826,891 +0.01(+0.03%)
Jan 22, 2021 28.41 28.41 28.39 28.39 2,204,916 -0.01(-0.03%)
Jan 21, 2021 28.41 28.41 28.39 28.40 2,205,418 +0.00(+0.00%)
Jan 20, 2021 28.40 28.40 28.38 28.40 3,145,757 +0.00(+0.00%)
Jan 19, 2021 28.39 28.40 28.39 28.40 2,191,133 +0.00(+0.00%)
Jan 15, 2021 28.40 28.40 28.38 28.40 1,101,739 +0.02(+0.06%)
Jan 14, 2021 28.42 28.42 28.38 28.38 1,467,968 -0.04(-0.13%)
Jan 13, 2021 28.37 28.42 28.37 28.42 865,426 +0.03(+0.10%)
Jan 12, 2021 28.39 28.41 28.37 28.39 1,655,091 +0.01(+0.03%)
Jan 11, 2021 28.38 28.40 28.36 28.38 1,033,849 +0.00(+0.00%)
Jan 08, 2021 28.41 28.41 28.37 28.38 1,457,895 -0.02(-0.06%)
Jan 07, 2021 28.37 28.40 28.37 28.40 2,177,218 +0.02(+0.06%)
Jan 06, 2021 28.40 28.41 28.38 28.38 1,868,855 -0.02(-0.06%)
Jan 05, 2021 28.40 28.41 28.39 28.40 1,284,504 -0.01(-0.03%)
Jan 04, 2021 28.42 28.42 28.40 28.41 1,237,502 +0.00(+0.00%)
Dec 31, 2020 28.41 28.41 28.41 1,369,812 -0.01(-0.03%)
Dec 30, 2020 28.41 28.42 28.40 28.42 1,369,812 +0.01(+0.03%)
Dec 29, 2020 28.39 28.41 28.39 28.41 935,575 +0.02(+0.06%)
Dec 28, 2020 28.40 28.40 28.38 28.39 1,137,282 -0.01(-0.03%)
Dec 24, 2020 28.40 28.40 28.38 28.40 830,588 +0.01(+0.03%)
Dec 23, 2020 28.38 28.40 28.37 28.39 1,004,030 +0.01(+0.03%)
Dec 22, 2020 28.39 28.39 28.36 28.38 694,425 +0.02(+0.06%)
Dec 21, 2020 28.35 28.38 28.35 28.36 1,496,486 -0.01(-0.03%)
Dec 18, 2020 28.39 28.39 28.36 28.37 1,440,319 +0.01(+0.03%)
Dec 17, 2020 28.35 28.37 28.35 28.36 974,425 +0.00(+0.00%)
Dec 16, 2020 28.37 28.37 28.34 28.36 2,293,176 -0.01(-0.03%)
Dec 15, 2020 28.35 28.37 28.34 28.37 1,257,816 +0.03(+0.10%)
Dec 14, 2020 28.34 28.36 28.34 28.34 789,951 -0.01(-0.03%)
Dec 11, 2020 28.34 28.36 28.33 28.35 917,698 +0.03(+0.10%)
Dec 10, 2020 28.34 28.34 28.33 28.33 803,454 +0.00(+0.00%)
Dec 09, 2020 28.34 28.34 28.32 28.33 2,000,505 -0.01(-0.03%)
Dec 08, 2020 28.34 28.35 28.33 28.34 1,290,087 +0.00(+0.00%)
Dec 07, 2020 28.35 28.35 28.34 28.34 1,197,338 -0.01(-0.03%)
Dec 04, 2020 28.35 28.36 28.34 28.34 1,784,597 +0.00(+0.00%)
Dec 03, 2020 28.34 28.35 28.34 28.34 1,148,264 -0.01(-0.03%)
Dec 02, 2020 28.36 28.36 28.34 28.35 2,789,630 +0.01(+0.03%)
Dec 01, 2020 28.37 28.37 28.34 28.34 1,107,486 -0.01(-0.03%)
Nov 30, 2020 28.34 28.35 28.33 28.35 2,449,445 +0.02(+0.06%)
Nov 27, 2020 28.33 28.34 28.33 28.33 382,763 +0.03(+0.10%)
Nov 25, 2020 28.31 28.33 28.31 28.31 1,377,348 -0.01(-0.03%)
Nov 24, 2020 28.33 28.33 28.31 28.32 1,042,309 +0.01(+0.03%)
Nov 23, 2020 28.33 28.33 28.31 28.31 1,892,778 -0.02(-0.06%)
Nov 20, 2020 28.33 28.33 28.27 28.33 2,724,887 +0.01(+0.03%)
Nov 19, 2020 28.31 28.33 28.29 28.32 1,399,798 +0.02(+0.06%)
Nov 18, 2020 28.32 28.32 28.29 28.30 1,153,652 -0.03(-0.10%)
Nov 17, 2020 28.29 28.33 28.29 28.33 1,278,919 +0.03(+0.10%)
Nov 16, 2020 28.28 28.31 28.28 28.30 1,220,557 +0.02(+0.06%)
Nov 13, 2020 28.30 28.31 28.28 28.28 1,588,566 -0.01(-0.03%)
Nov 12, 2020 28.27 28.30 28.27 28.29 1,514,257 +0.01(+0.03%)
Nov 11, 2020 28.28 28.29 28.27 28.28 944,404 +0.00(+0.00%)
Nov 10, 2020 28.28 28.30 28.28 28.28 1,715,816 +0.00(+0.00%)
Nov 09, 2020 28.29 28.33 28.28 28.28 2,690,373 -0.03(-0.10%)
Nov 06, 2020 28.29 28.31 28.29 28.31 1,459,021 +0.01(+0.03%)
Nov 05, 2020 28.28 28.32 28.28 28.30 2,091,683 -0.02(-0.06%)
Nov 04, 2020 28.31 28.32 28.28 28.32 1,489,207 +0.04(+0.13%)
Nov 03, 2020 28.27 28.28 28.25 28.28 955,566 +0.03(+0.10%)
Nov 02, 2020 28.28 28.28 28.25 28.25 949,128 +0.00(+0.00%)
Oct 30, 2020 28.25 28.28 28.25 28.25 1,210,267 -0.01(-0.03%)
Oct 29, 2020 28.28 28.28 28.25 28.26 1,421,573 -0.01(-0.03%)
Oct 28, 2020 28.26 28.28 28.26 28.27 844,250 +0.00(+0.00%)
Oct 27, 2020 28.28 28.29 28.27 28.27 1,650,353 -0.01(-0.03%)
Oct 26, 2020 28.29 28.29 28.26 28.28 1,232,049 +0.00(+0.00%)
Oct 23, 2020 28.28 28.29 28.27 28.28 945,954 +0.02(+0.06%)
Oct 22, 2020 28.28 28.28 28.25 28.26 1,002,696 -0.02(-0.06%)
Oct 21, 2020 28.27 28.28 28.26 28.28 603,197 +0.01(+0.03%)
Oct 20, 2020 28.28 28.28 28.26 28.27 727,843 +0.01(+0.03%)
Oct 19, 2020 28.27 28.28 28.25 28.26 712,524 +0.00(+0.00%)
Oct 16, 2020 28.27 28.29 28.26 28.26 1,535,720 -0.03(-0.10%)
Oct 15, 2020 28.29 28.29 28.27 28.29 1,401,625 +0.01(+0.03%)
Oct 14, 2020 28.28 28.28 28.26 28.28 1,144,615 +0.02(+0.06%)
Oct 13, 2020 28.30 28.30 28.26 28.26 818,360 -0.03(-0.10%)
Oct 12, 2020 28.28 28.29 28.27 28.29 838,082 +0.03(+0.10%)
Oct 09, 2020 28.25 28.27 28.25 28.26 1,831,657 +0.02(+0.06%)
Oct 08, 2020 28.27 28.27 28.24 28.24 845,896 -0.01(-0.03%)
Oct 07, 2020 28.24 28.25 28.23 28.25 890,350 +0.02(+0.06%)
Oct 06, 2020 28.23 28.25 28.23 28.23 851,596 -0.01(-0.03%)
Oct 05, 2020 28.26 28.26 28.24 28.24 812,090 +0.00(+0.00%)
Oct 02, 2020 28.23 28.25 28.23 28.24 581,554 +0.01(+0.03%)
Oct 01, 2020 28.23 28.24 28.21 28.23 902,152 +0.00(+0.02%)
Sep 30, 2020 28.21 28.25 28.21 28.23 792,119 +0.01(+0.03%)
Sep 29, 2020 28.22 28.23 28.21 28.22 651,254 +0.01(+0.03%)
Sep 28, 2020 28.22 28.22 28.19 28.21 653,476 +0.02(+0.06%)
Sep 25, 2020 28.19 28.21 28.19 28.19 1,209,561 +0.00(+0.00%)
Sep 24, 2020 28.22 28.22 28.19 28.19 929,884 -0.02(-0.06%)
Sep 23, 2020 28.25 28.25 28.21 28.21 705,920 -0.04(-0.13%)
Sep 22, 2020 28.23 28.25 28.23 28.25 1,174,314 +0.02(+0.06%)
Sep 21, 2020 28.25 28.25 28.23 28.23 746,693 -0.01(-0.03%)
Sep 18, 2020 28.27 28.27 28.24 28.24 676,620 -0.01(-0.03%)
Sep 17, 2020 28.26 28.26 28.24 28.25 674,676 -0.01(-0.03%)
Sep 16, 2020 28.26 28.27 28.24 28.26 895,349 +0.01(+0.03%)
Sep 15, 2020 28.24 28.25 28.23 28.25 1,269,547 +0.02(+0.06%)
Sep 14, 2020 28.26 28.26 28.23 28.23 522,118 -0.01(-0.03%)
Sep 11, 2020 28.24 28.24 28.22 28.24 1,044,212 +0.01(+0.03%)
Sep 10, 2020 28.24 28.24 28.21 28.23 2,235,331 +0.01(+0.03%)
Sep 09, 2020 28.23 28.24 28.20 28.22 2,730,550 +0.01(+0.03%)
Sep 08, 2020 28.22 28.23 28.20 28.21 1,411,439 -0.01(-0.03%)
Sep 04, 2020 28.24 28.25 28.21 28.22 804,522 -0.01(-0.03%)
Sep 03, 2020 28.26 28.28 28.23 28.23 1,155,059 -0.03(-0.10%)
Sep 02, 2020 28.27 28.27 28.24 28.26 1,518,269 -0.01(-0.03%)
Sep 01, 2020 28.21 28.28 28.21 28.27 1,754,926 +0.02(+0.09%)
Aug 31, 2020 28.21 28.25 28.21 28.24 1,590,916 +0.03(+0.10%)
Aug 28, 2020 28.21 28.24 28.21 28.21 1,172,533 +0.00(+0.00%)
Aug 27, 2020 28.21 28.22 28.21 28.21 1,391,083 +0.00(+0.00%)
Aug 26, 2020 28.22 28.22 28.21 28.21 1,113,253 +0.00(+0.00%)
Aug 25, 2020 28.22 28.22 28.20 28.21 762,122 +0.00(+0.00%)
Aug 24, 2020 28.22 28.22 28.21 28.21 790,384 -0.01(-0.03%)
Aug 21, 2020 28.21 28.22 28.20 28.22 1,076,491 +0.00(+0.00%)
Aug 20, 2020 28.21 28.22 28.19 28.22 931,212 +0.03(+0.10%)
Aug 19, 2020 28.21 28.21 28.20 28.20 735,135 -0.01(-0.03%)
Aug 18, 2020 28.19 28.21 28.19 28.21 716,384 +0.02(+0.06%)
Aug 17, 2020 28.20 28.21 28.17 28.19 1,382,928 +0.01(+0.03%)
Aug 14, 2020 28.21 28.21 28.17 28.18 1,197,573 -0.01(-0.03%)
Aug 13, 2020 28.21 28.21 28.17 28.19 852,267 -0.02(-0.06%)
Aug 12, 2020 28.22 28.24 28.19 28.21 1,315,348 +0.00(+0.00%)
Aug 11, 2020 28.23 28.23 28.20 28.21 1,167,416 -0.01(-0.03%)
Aug 10, 2020 28.23 28.23 28.21 28.21 738,731 +0.01(+0.03%)
Aug 07, 2020 28.23 28.23 28.21 28.21 1,327,446 -0.01(-0.03%)
Aug 06, 2020 28.23 28.23 28.21 28.21 1,565,974 -0.01(-0.03%)
Aug 05, 2020 28.21 28.22 28.21 28.22 763,525 +0.00(+0.00%)
Aug 04, 2020 28.22 28.23 28.21 28.22 715,385 +0.02(+0.06%)
Aug 03, 2020 28.20 28.21 28.18 28.21 618,638 +0.01(+0.02%)
Jul 31, 2020 28.19 28.21 28.17 28.20 1,823,790 +0.03(+0.10%)
Jul 30, 2020 28.18 28.20 28.16 28.17 711,902 +0.00(+0.00%)
Jul 29, 2020 28.16 28.20 28.15 28.17 1,799,114 +0.02(+0.06%)
Jul 28, 2020 28.16 28.17 28.16 28.16 572,503 +0.01(+0.03%)
Jul 27, 2020 28.16 28.16 28.14 28.15 677,744 +0.00(+0.00%)
Jul 24, 2020 28.16 28.16 28.15 28.15 880,911 -0.01(-0.03%)
Jul 23, 2020 28.17 28.17 28.15 28.16 875,652 -0.02(-0.06%)
Jul 22, 2020 28.17 28.17 28.15 28.17 918,573 +0.02(+0.06%)
Jul 21, 2020 28.16 28.17 28.15 28.16 1,128,541 +0.02(+0.06%)
Jul 20, 2020 28.12 28.16 28.12 28.14 866,648 +0.00(+0.00%)
Jul 17, 2020 28.14 28.15 28.11 28.14 774,921 +0.01(+0.03%)
Jul 16, 2020 28.15 28.15 28.12 28.13 817,611 +0.01(+0.03%)
Jul 15, 2020 28.14 28.15 28.10 28.12 880,708 +0.00(+0.00%)
Jul 14, 2020 28.12 28.12 28.09 28.12 929,898 +0.04(+0.13%)
Jul 13, 2020 28.11 28.12 28.08 28.08 1,438,513 +0.00(+0.00%)
Jul 10, 2020 28.12 28.14 28.08 28.08 1,209,470 -0.02(-0.06%)
Jul 09, 2020 28.09 28.11 28.08 28.10 642,336 +0.01(+0.03%)
Jul 08, 2020 28.08 28.12 28.08 28.09 1,499,063 -0.01(-0.03%)
Jul 07, 2020 28.13 28.13 28.08 28.10 872,132 +0.00(+0.00%)
Jul 06, 2020 28.15 28.15 28.10 28.10 827,075 -0.02(-0.06%)
Jul 02, 2020 28.12 28.13 28.11 28.12 585,788 +0.04(+0.13%)
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.