High Yield Bond ETF SPDR (NY: JNK )

109.95 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 40.04 40.13 39.94 40.08 7,627,310 -0.10(-0.25%)
Sep 30, 2014 40.11 40.19 40.02 40.18 7,294,713 +0.20(+0.50%)
Sep 29, 2014 39.88 40.02 39.82 39.98 9,092,335 -0.11(-0.27%)
Sep 26, 2014 39.95 40.14 39.83 40.09 10,301,376 -0.05(-0.12%)
Sep 25, 2014 40.29 40.33 40.07 40.14 8,169,313 -0.20(-0.50%)
Sep 24, 2014 40.48 40.53 40.33 40.34 6,231,569 -0.16(-0.40%)
Sep 23, 2014 40.61 40.67 40.49 40.50 5,100,426 -0.18(-0.44%)
Sep 22, 2014 40.79 40.79 40.68 40.68 4,196,723 -0.06(-0.15%)
Sep 19, 2014 40.70 40.78 40.70 40.74 3,716,971 +0.07(+0.17%)
Sep 18, 2014 40.70 40.72 40.67 40.67 3,551,151 +0.03(+0.07%)
Sep 17, 2014 40.60 40.71 40.57 40.64 4,330,755 +0.07(+0.17%)
Sep 16, 2014 40.47 40.66 40.46 40.57 4,918,310 +0.02(+0.05%)
Sep 15, 2014 40.62 40.65 40.51 40.55 6,293,364 -0.06(-0.15%)
Sep 12, 2014 40.60 40.65 40.56 40.61 3,372,769 -0.03(-0.07%)
Sep 11, 2014 40.68 40.68 40.58 40.64 3,372,711 -0.04(-0.10%)
Sep 10, 2014 40.68 40.70 40.63 40.68 5,235,658 -0.02(-0.05%)
Sep 09, 2014 40.88 40.90 40.68 40.70 9,926,828 -0.20(-0.49%)
Sep 08, 2014 40.94 40.97 40.87 40.90 1,767,828 -0.04(-0.10%)
Sep 05, 2014 40.96 41.05 40.91 40.94 8,126,336 -0.04(-0.10%)
Sep 04, 2014 41.12 41.17 40.95 40.98 10,434,161 -0.14(-0.34%)
Sep 03, 2014 41.21 41.25 41.12 41.12 4,728,892 -0.12(-0.29%)
Sep 02, 2014 41.23 41.27 41.18 41.24 3,768,319 -0.13(-0.31%)
Aug 29, 2014 41.37 41.37 41.37 41.37 2,829,200 +0.00(+0.00%)
Aug 28, 2014 41.34 41.39 41.32 41.37 2,204,710 -0.01(-0.02%)
Aug 27, 2014 41.43 41.44 41.38 41.38 1,484,911 -0.04(-0.10%)
Aug 26, 2014 41.40 41.45 41.38 41.42 2,273,818 +0.03(+0.07%)
Aug 25, 2014 41.31 41.39 41.27 41.39 2,954,774 +0.13(+0.32%)
Aug 22, 2014 41.35 41.36 41.24 41.26 2,024,889 -0.07(-0.17%)
Aug 21, 2014 41.35 41.38 41.33 41.33 2,213,533 -0.01(-0.02%)
Aug 20, 2014 41.32 41.35 41.28 41.34 2,335,128 +0.00(+0.00%)
Aug 19, 2014 41.32 41.34 41.29 41.34 5,096,798 +0.03(+0.07%)
Aug 18, 2014 41.20 41.32 41.19 41.31 4,750,905 +0.13(+0.32%)
Aug 15, 2014 41.17 41.27 41.12 41.18 7,972,686 +0.03(+0.07%)
Aug 14, 2014 41.08 41.18 41.05 41.15 5,168,989 +0.11(+0.27%)
Aug 13, 2014 40.98 41.06 40.97 41.04 3,712,632 +0.13(+0.32%)
Aug 12, 2014 40.93 40.95 40.82 40.91 7,417,821 +0.02(+0.05%)
Aug 11, 2014 40.80 40.92 40.69 40.89 5,757,672 +0.20(+0.49%)
Aug 08, 2014 40.51 40.76 40.50 40.69 5,744,483 +0.17(+0.42%)
Aug 07, 2014 40.60 40.63 40.51 40.52 4,624,663 -0.02(-0.05%)
Aug 06, 2014 40.41 40.57 40.40 40.54 6,080,724 +0.07(+0.17%)
Aug 05, 2014 40.53 40.54 40.37 40.47 6,298,524 -0.07(-0.17%)
Aug 04, 2014 40.24 40.56 40.24 40.54 7,546,062 +0.27(+0.67%)
Aug 01, 2014 40.40 40.43 40.06 40.27 13,183,735 -0.28(-0.69%)
Jul 31, 2014 40.72 40.77 40.55 40.55 12,471,266 -0.40(-0.98%)
Jul 30, 2014 41.11 41.15 40.81 40.95 8,171,408 -0.16(-0.39%)
Jul 29, 2014 41.15 41.21 41.10 41.11 4,389,934 -0.02(-0.05%)
Jul 28, 2014 41.20 41.21 41.10 41.13 4,581,315 -0.05(-0.12%)
Jul 25, 2014 41.29 41.30 41.17 41.18 2,952,263 -0.11(-0.27%)
Jul 24, 2014 41.29 41.32 41.26 41.29 5,286,762 +0.01(+0.02%)
Jul 23, 2014 41.16 41.29 41.16 41.28 4,002,586 +0.13(+0.32%)
Jul 22, 2014 41.09 41.19 41.09 41.15 3,109,574 +0.06(+0.15%)
Jul 21, 2014 41.14 41.17 41.05 41.09 4,928,272 -0.05(-0.12%)
Jul 18, 2014 41.11 41.21 41.06 41.14 3,256,887 +0.14(+0.34%)
Jul 17, 2014 41.26 41.28 41.00 41.00 7,231,110 -0.31(-0.75%)
Jul 16, 2014 41.39 41.40 41.28 41.31 3,318,293 -0.07(-0.17%)
Jul 15, 2014 41.40 41.45 41.35 41.38 2,507,113 -0.04(-0.10%)
Jul 14, 2014 41.43 41.45 41.41 41.42 1,814,652 +0.03(+0.07%)
Jul 11, 2014 41.39 41.43 41.36 41.39 2,731,668 +0.03(+0.07%)
Jul 10, 2014 41.49 41.49 41.35 41.36 7,327,920 -0.16(-0.39%)
Jul 09, 2014 41.55 41.58 41.50 41.52 4,743,079 -0.01(-0.03%)
Jul 08, 2014 41.57 41.60 41.53 41.53 2,604,718 -0.01(-0.02%)
Jul 07, 2014 41.57 41.60 41.53 41.54 2,219,147 -0.04(-0.10%)
Jul 03, 2014 41.58 41.58 41.58 41.58 1,584,700 +0.01(+0.02%)
Jul 02, 2014 41.58 41.61 41.56 41.57 3,566,171 +0.00(+0.00%)
Jul 01, 2014 41.58 41.62 41.56 41.57 3,106,031 -0.16(-0.38%)
Jun 30, 2014 41.72 41.78 41.69 41.73 6,820,917 -0.01(-0.04%)
Jun 27, 2014 41.72 41.75 41.70 41.74 1,248,768 +0.00(+0.01%)
Jun 26, 2014 41.75 41.76 41.71 41.74 3,173,957 -0.02(-0.05%)
Jun 25, 2014 41.74 41.81 41.74 41.76 1,989,250 -0.04(-0.10%)
Jun 24, 2014 41.78 41.81 41.75 41.80 3,182,392 +0.02(+0.05%)
Jun 23, 2014 41.76 41.79 41.74 41.78 1,683,761 +0.02(+0.05%)
Jun 20, 2014 41.73 41.77 41.71 41.76 1,995,636 +0.05(+0.12%)
Jun 19, 2014 41.72 41.72 41.66 41.71 2,216,155 -0.02(-0.05%)
Jun 18, 2014 41.56 41.74 41.55 41.73 4,636,518 +0.14(+0.34%)
Jun 17, 2014 41.60 41.60 41.56 41.59 2,142,315 +0.00(+0.00%)
Jun 16, 2014 41.56 41.72 41.56 41.59 2,360,276 -0.01(-0.02%)
Jun 13, 2014 41.54 41.60 41.53 41.60 1,787,169 +0.07(+0.17%)
Jun 12, 2014 41.53 41.55 41.53 41.53 1,405,237 +0.00(+0.00%)
Jun 11, 2014 41.56 41.56 41.52 41.53 2,393,447 -0.04(-0.10%)
Jun 10, 2014 41.55 41.57 41.50 41.57 3,348,981 +0.07(+0.17%)
Jun 06, 2014 41.43 41.51 41.43 41.50 6,216,474 +0.09(+0.22%)
Jun 05, 2014 41.33 41.41 41.31 41.41 5,286,947 +0.09(+0.22%)
Jun 04, 2014 41.31 41.33 41.27 41.32 4,255,301 +0.03(+0.07%)
Jun 03, 2014 41.30 41.34 41.28 41.29 2,980,684 -0.02(-0.05%)
Jun 02, 2014 41.38 41.38 41.29 41.31 5,604,000 -0.22(-0.53%)
May 30, 2014 41.54 41.55 41.50 41.53 3,928,060 +0.02(+0.05%)
May 29, 2014 41.52 41.52 41.46 41.51 1,252,424 +0.07(+0.17%)
May 28, 2014 41.47 41.50 41.44 41.44 1,604,708 -0.01(-0.02%)
May 27, 2014 41.46 41.48 41.41 41.45 3,121,363 +0.01(+0.02%)
May 23, 2014 41.41 41.44 41.44 41.44 2,359,500 +0.00(+0.01%)
May 22, 2014 41.39 41.44 41.38 41.44 2,250,576 +0.01(+0.01%)
May 21, 2014 41.41 41.45 41.36 41.43 5,039,943 +0.01(+0.02%)
May 20, 2014 41.45 41.46 41.40 41.42 2,508,224 -0.02(-0.05%)
May 19, 2014 41.42 41.47 41.40 41.44 3,675,593 +0.01(+0.02%)
May 16, 2014 41.38 41.43 41.35 41.43 2,616,488 +0.06(+0.15%)
May 15, 2014 41.43 41.43 41.35 41.37 1,910,302 -0.03(-0.07%)
May 14, 2014 41.41 41.42 41.35 41.40 1,467,416 +0.02(+0.05%)
May 13, 2014 41.36 41.41 41.35 41.38 3,062,776 +0.02(+0.05%)
May 12, 2014 41.33 41.36 41.28 41.36 7,110,628 +0.07(+0.17%)
May 09, 2014 41.30 41.32 41.25 41.29 1,929,106 +0.05(+0.12%)
May 08, 2014 41.28 41.32 41.22 41.24 2,798,706 -0.04(-0.10%)
May 07, 2014 41.28 41.30 41.22 41.28 1,324,862 +0.04(+0.10%)
May 06, 2014 41.21 41.26 41.19 41.24 1,620,666 +0.08(+0.19%)
May 05, 2014 41.23 41.25 41.15 41.16 4,743,334 -0.06(-0.15%)
May 02, 2014 41.16 41.23 41.15 41.22 2,533,355 +0.04(+0.10%)
May 01, 2014 41.21 41.21 41.13 41.18 5,416,711 -0.17(-0.41%)
Apr 30, 2014 41.35 41.40 41.31 41.35 3,823,409 +0.03(+0.07%)
Apr 29, 2014 41.35 41.35 41.30 41.32 2,511,190 -0.01(-0.02%)
Apr 28, 2014 41.29 41.33 41.26 41.33 2,645,146 +0.06(+0.15%)
Apr 25, 2014 41.28 41.31 41.24 41.27 2,960,851 +0.01(+0.02%)
Apr 24, 2014 41.29 41.30 41.21 41.26 5,368,588 -0.02(-0.05%)
Apr 23, 2014 41.29 41.29 41.25 41.28 3,860,902 +0.01(+0.02%)
Apr 22, 2014 41.28 41.29 41.23 41.27 4,699,882 +0.03(+0.07%)
Apr 21, 2014 41.24 41.29 41.23 41.24 2,520,324 +0.02(+0.05%)
Apr 17, 2014 41.21 41.22 41.22 41.22 2,385,800 -0.07(-0.17%)
Apr 16, 2014 41.31 41.31 41.23 41.29 3,177,740 +0.05(+0.12%)
Apr 15, 2014 41.24 41.28 41.17 41.24 8,244,750 +0.02(+0.05%)
Apr 14, 2014 41.11 41.25 41.11 41.22 5,974,596 +0.17(+0.41%)
Apr 11, 2014 41.16 41.19 41.03 41.05 13,573,133 -0.15(-0.36%)
Apr 10, 2014 41.33 41.33 41.20 41.20 4,473,689 -0.10(-0.24%)
Apr 09, 2014 41.27 41.32 41.21 41.30 4,184,444 +0.04(+0.10%)
Apr 08, 2014 41.20 41.26 41.16 41.26 4,339,034 +0.09(+0.22%)
Apr 07, 2014 41.21 41.24 41.17 41.17 3,272,918 -0.05(-0.12%)
Apr 04, 2014 41.24 41.26 41.20 41.22 5,591,130 +0.07(+0.17%)
Apr 03, 2014 41.18 41.20 41.14 41.15 2,059,997 +0.01(+0.02%)
Apr 02, 2014 41.14 41.17 41.12 41.14 2,636,637 +0.00(+0.00%)
Apr 01, 2014 41.15 41.17 41.12 41.14 6,637,106 -0.18(-0.44%)
Mar 31, 2014 41.33 41.34 41.30 41.32 2,391,862 +0.05(+0.12%)
Mar 28, 2014 41.27 41.30 41.24 41.27 1,766,189 +0.05(+0.12%)
Mar 27, 2014 41.25 41.25 41.17 41.22 2,903,435 +0.02(+0.05%)
Mar 26, 2014 41.27 41.31 41.20 41.20 3,404,805 -0.03(-0.07%)
Mar 25, 2014 41.23 41.27 41.21 41.23 2,493,312 +0.02(+0.05%)
Mar 24, 2014 41.21 41.22 41.13 41.21 2,993,703 +0.09(+0.22%)
Mar 21, 2014 41.16 41.20 41.09 41.12 3,356,598 -0.04(-0.10%)
Mar 20, 2014 40.99 41.16 40.99 41.16 3,354,774 +0.14(+0.34%)
Mar 19, 2014 41.20 41.21 40.97 41.02 7,985,405 -0.14(-0.34%)
Mar 18, 2014 41.10 41.19 41.08 41.16 3,206,223 +0.13(+0.32%)
Mar 17, 2014 41.05 41.10 41.03 41.03 2,801,356 +0.04(+0.10%)
Mar 14, 2014 41.01 41.07 40.99 40.99 2,798,973 -0.06(-0.15%)
Mar 13, 2014 41.13 41.14 40.98 41.05 5,912,810 -0.06(-0.15%)
Mar 12, 2014 41.10 41.14 41.06 41.11 3,709,298 +0.01(+0.02%)
Mar 11, 2014 41.12 41.15 41.06 41.10 2,562,416 +0.02(+0.05%)
Mar 10, 2014 41.08 41.11 41.05 41.08 3,935,222 -0.02(-0.05%)
Mar 07, 2014 41.20 41.22 41.07 41.10 7,660,294 -0.12(-0.29%)
Mar 06, 2014 41.31 41.35 41.22 41.22 1,745,781 -0.10(-0.24%)
Mar 05, 2014 41.36 41.36 41.28 41.32 3,755,619 -0.03(-0.07%)
Mar 04, 2014 41.31 41.35 41.28 41.35 3,102,802 +0.10(+0.24%)
Mar 03, 2014 41.24 41.27 41.10 41.25 4,325,014 -0.28(-0.67%)
Feb 28, 2014 41.45 41.53 41.40 41.53 2,594,584 +0.10(+0.24%)
Feb 27, 2014 41.38 41.45 41.37 41.43 1,740,941 +0.08(+0.19%)
Feb 26, 2014 41.37 41.38 41.31 41.35 3,107,195 +0.04(+0.10%)
Feb 25, 2014 41.28 41.35 41.05 41.31 5,659,682 +0.09(+0.22%)
Feb 24, 2014 41.21 41.28 41.15 41.22 2,898,745 +0.07(+0.17%)
Feb 21, 2014 41.15 41.18 41.12 41.15 2,178,368 +0.07(+0.17%)
Feb 20, 2014 41.02 41.12 40.97 41.08 3,939,700 +0.12(+0.29%)
Feb 19, 2014 41.05 41.08 40.95 40.96 4,900,709 -0.04(-0.10%)
Feb 18, 2014 41.00 41.05 40.95 41.00 6,035,966 +0.04(+0.10%)
Feb 14, 2014 40.90 40.96 40.96 40.96 2,001,700 +0.08(+0.20%)
Feb 13, 2014 40.82 40.92 40.80 40.88 3,045,213 +0.07(+0.17%)
Feb 12, 2014 40.87 40.88 40.79 40.81 2,231,571 -0.03(-0.07%)
Feb 11, 2014 40.76 40.86 40.74 40.84 5,948,620 +0.10(+0.25%)
Feb 10, 2014 40.74 40.78 40.69 40.74 5,103,615 +0.01(+0.02%)
Feb 07, 2014 40.67 40.74 40.61 40.73 7,514,247 +0.18(+0.44%)
Feb 06, 2014 40.51 40.57 40.44 40.55 2,861,331 +0.13(+0.32%)
Feb 05, 2014 40.47 40.48 40.38 40.42 6,741,613 +0.01(+0.02%)
Feb 04, 2014 40.50 40.54 40.41 40.41 6,181,802 -0.01(-0.02%)
Feb 03, 2014 40.62 40.62 40.37 40.42 7,192,266 -0.37(-0.91%)
Jan 31, 2014 40.74 40.83 40.70 40.79 8,458,147 -0.02(-0.05%)
Jan 30, 2014 40.79 40.84 40.73 40.81 6,997,555 +0.09(+0.22%)
Jan 29, 2014 40.74 40.75 40.67 40.72 5,587,802 -0.08(-0.20%)
Jan 28, 2014 40.64 40.84 40.62 40.80 6,185,685 +0.23(+0.57%)
Jan 27, 2014 40.71 40.72 40.57 40.57 7,002,780 -0.02(-0.05%)
Jan 24, 2014 40.79 40.80 40.57 40.59 7,299,908 -0.30(-0.73%)
Jan 23, 2014 40.92 40.92 40.85 40.89 3,188,267 -0.03(-0.07%)
Jan 22, 2014 40.94 40.97 40.86 40.92 4,498,990 -0.03(-0.07%)
Jan 21, 2014 40.92 40.97 40.91 40.95 1,909,002 +0.01(+0.02%)
Jan 17, 2014 40.92 40.94 40.94 40.94 2,797,000 +0.04(+0.10%)
Jan 16, 2014 40.90 40.91 40.86 40.90 2,660,572 +0.01(+0.02%)
Jan 15, 2014 40.82 40.90 40.82 40.89 3,695,169 +0.07(+0.17%)
Jan 14, 2014 40.81 40.84 40.75 40.82 4,547,994 +0.04(+0.10%)
Jan 13, 2014 40.83 40.84 40.75 40.78 3,734,418 -0.01(-0.02%)
Jan 10, 2014 40.78 40.81 40.73 40.79 4,442,392 +0.10(+0.25%)
Jan 09, 2014 40.70 40.71 40.63 40.69 3,310,406 +0.05(+0.12%)
Jan 08, 2014 40.62 40.67 40.62 40.64 4,106,660 -0.01(-0.01%)
Jan 07, 2014 40.66 40.69 40.64 40.65 3,336,374 +0.01(+0.01%)
Jan 06, 2014 40.64 40.67 40.59 40.64 3,292,863 +0.08(+0.20%)
Jan 03, 2014 40.58 40.62 40.54 40.56 2,291,883 +0.03(+0.07%)
Jan 02, 2014 40.60 40.60 40.47 40.53 4,266,793 -0.03(-0.07%)
Dec 31, 2013 40.53 40.56 40.56 40.56 2,814,300 +0.05(+0.12%)
Dec 30, 2013 40.53 40.53 40.48 40.51 2,349,160 +0.01(+0.02%)
Dec 27, 2013 40.50 40.51 40.46 40.50 1,713,018 -0.20(-0.49%)
Dec 26, 2013 40.66 40.70 40.63 40.70 1,001,892 +0.02(+0.05%)
Dec 24, 2013 40.63 40.69 40.63 40.68 1,738,099 +0.03(+0.07%)
Dec 23, 2013 40.60 40.71 40.55 40.65 4,143,072 +0.04(+0.10%)
Dec 20, 2013 40.59 40.62 40.54 40.61 7,376,365 +0.03(+0.07%)
Dec 19, 2013 40.60 40.60 40.52 40.58 4,219,374 -0.05(-0.12%)
Dec 18, 2013 40.60 40.69 40.48 40.63 6,631,673 +0.00(+0.00%)
Dec 17, 2013 40.57 40.66 40.57 40.63 5,691,365 +0.06(+0.15%)
Dec 16, 2013 40.52 40.62 40.52 40.57 5,906,650 +0.08(+0.20%)
Dec 13, 2013 40.52 40.57 40.48 40.49 5,215,770 +0.00(+0.00%)
Dec 12, 2013 40.52 40.55 40.46 40.49 5,313,310 -0.03(-0.07%)
Dec 11, 2013 40.61 40.63 40.48 40.52 4,349,478 -0.07(-0.17%)
Dec 10, 2013 40.60 40.62 40.56 40.59 2,675,857 -0.02(-0.05%)
Dec 09, 2013 40.56 40.62 40.51 40.61 5,221,971 +0.13(+0.32%)
Dec 06, 2013 40.44 40.52 40.42 40.48 3,399,814 +0.13(+0.32%)
Dec 05, 2013 40.38 40.42 40.33 40.35 7,395,153 -0.02(-0.05%)
Dec 04, 2013 40.40 40.47 40.31 40.37 4,644,562 -0.11(-0.27%)
Dec 03, 2013 40.44 40.50 40.42 40.48 2,272,467 -0.01(-0.02%)
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.