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

31.11 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.53 30.56 30.53 30.55 1,175,000 -0.02(-0.07%)
Mar 28, 2019 30.56 30.57 30.53 30.57 2,790,412 +0.01(+0.03%)
Mar 27, 2019 30.59 30.60 30.56 30.56 1,016,381 +0.00(+0.00%)
Mar 26, 2019 30.56 30.57 30.54 30.56 4,022,739 +0.01(+0.03%)
Mar 25, 2019 30.51 30.56 30.51 30.55 1,057,037 +0.03(+0.10%)
Mar 22, 2019 30.48 30.52 30.48 30.52 1,614,300 +0.04(+0.13%)
Mar 21, 2019 30.46 30.49 30.46 30.48 894,303 +0.00(+0.00%)
Mar 20, 2019 30.43 30.48 30.42 30.48 1,853,840 +0.05(+0.16%)
Mar 19, 2019 30.42 30.44 30.41 30.43 1,440,753 +0.01(+0.03%)
Mar 18, 2019 30.43 30.43 30.40 30.42 2,208,094 -0.00(-0.02%)
Mar 15, 2019 30.40 30.43 30.40 30.42 505,800 +0.01(+0.05%)
Mar 14, 2019 30.41 30.42 30.40 30.41 446,442 +0.00(+0.00%)
Mar 13, 2019 30.42 30.42 30.39 30.41 508,897 -0.01(-0.03%)
Mar 12, 2019 30.40 30.44 30.39 30.42 884,000 +0.03(+0.08%)
Mar 11, 2019 30.39 30.40 30.38 30.39 668,833 +0.02(+0.05%)
Mar 08, 2019 30.39 30.40 30.37 30.38 693,300 -0.01(-0.03%)
Mar 07, 2019 30.38 30.39 30.36 30.39 1,287,116 +0.02(+0.07%)
Mar 06, 2019 30.35 30.40 30.33 30.37 7,910,087 +0.03(+0.10%)
Mar 05, 2019 30.33 30.34 30.31 30.34 1,323,133 +0.02(+0.07%)
Mar 04, 2019 30.31 30.35 30.31 30.32 1,293,807 +0.01(+0.03%)
Mar 01, 2019 30.34 30.35 30.31 30.31 856,200 -0.11(-0.36%)
Feb 28, 2019 30.41 30.42 30.39 30.42 788,089 +0.01(+0.03%)
Feb 27, 2019 30.41 30.42 30.38 30.41 817,614 +0.01(+0.03%)
Feb 26, 2019 30.41 30.42 30.39 30.40 655,788 +0.00(+0.00%)
Feb 25, 2019 30.39 30.41 30.38 30.40 765,742 +0.00(+0.00%)
Feb 22, 2019 30.36 30.40 30.36 30.40 790,400 +0.03(+0.10%)
Feb 21, 2019 30.35 30.37 30.34 30.37 2,711,273 +0.00(+0.00%)
Feb 20, 2019 30.37 30.38 30.33 30.37 1,357,619 +0.02(+0.07%)
Feb 19, 2019 30.36 30.37 30.35 30.35 937,434 +0.00(+0.00%)
Feb 15, 2019 30.36 30.36 30.34 30.35 1,807,500 -0.02(-0.07%)
Feb 14, 2019 30.36 30.38 30.36 30.37 1,227,784 +0.02(+0.07%)
Feb 13, 2019 30.35 30.35 30.32 30.35 1,188,350 +0.01(+0.03%)
Feb 12, 2019 30.34 30.36 30.32 30.34 863,555 +0.00(+0.00%)
Feb 11, 2019 30.34 30.35 30.32 30.34 437,087 +0.00(+0.00%)
Feb 08, 2019 30.34 30.35 30.32 30.34 1,326,100 +0.01(+0.03%)
Feb 07, 2019 30.33 30.34 30.31 30.33 1,381,660 +0.00(+0.00%)
Feb 06, 2019 30.30 30.34 30.30 30.33 1,114,560 +0.04(+0.13%)
Feb 05, 2019 30.32 30.33 30.29 30.29 580,288 -0.04(-0.13%)
Feb 04, 2019 30.31 30.33 30.29 30.33 807,279 +0.01(+0.03%)
Feb 01, 2019 30.33 30.34 30.29 30.32 4,926,600 -0.09(-0.30%)
Jan 31, 2019 30.35 30.41 30.35 30.41 829,353 +0.06(+0.20%)
Jan 30, 2019 30.31 30.37 30.30 30.35 3,406,086 +0.03(+0.10%)
Jan 29, 2019 30.29 30.33 30.29 30.32 2,340,118 +0.03(+0.10%)
Jan 28, 2019 30.27 30.30 30.27 30.29 970,445 +0.01(+0.03%)
Jan 25, 2019 30.29 30.30 30.27 30.28 706,600 -0.01(-0.03%)
Jan 24, 2019 30.27 30.29 30.27 30.29 693,444 +0.02(+0.07%)
Jan 23, 2019 30.24 30.27 30.23 30.27 668,333 +0.01(+0.03%)
Jan 22, 2019 30.21 30.26 30.21 30.26 1,077,661 +0.04(+0.13%)
Jan 18, 2019 30.22 30.24 30.20 30.22 1,693,900 +0.03(+0.10%)
Jan 17, 2019 30.21 30.23 30.19 30.19 1,767,954 -0.01(-0.03%)
Jan 16, 2019 30.18 30.21 30.17 30.20 797,759 +0.02(+0.07%)
Jan 15, 2019 30.18 30.21 30.18 30.18 2,814,803 +0.00(+0.00%)
Jan 14, 2019 30.17 30.20 30.17 30.18 2,185,521 +0.01(+0.03%)
Jan 11, 2019 30.18 30.21 30.16 30.17 722,800 +0.01(+0.03%)
Jan 10, 2019 30.17 30.19 30.16 30.16 1,145,103 +0.00(+0.00%)
Jan 09, 2019 30.12 30.16 30.12 30.16 987,572 +0.02(+0.07%)
Jan 08, 2019 30.14 30.14 30.10 30.14 758,605 +0.00(+0.00%)
Jan 07, 2019 30.14 30.17 30.12 30.14 879,840 +0.02(+0.07%)
Jan 04, 2019 30.17 30.17 30.12 30.12 967,300 -0.05(-0.17%)
Jan 03, 2019 30.12 30.18 30.12 30.17 575,554 +0.03(+0.10%)
Jan 02, 2019 30.15 30.15 30.11 30.14 1,103,029 +0.00(+0.00%)
Dec 31, 2018 30.09 30.16 30.09 30.14 2,598,200 +0.04(+0.13%)
Dec 28, 2018 30.09 30.11 30.08 30.10 1,557,700 +0.02(+0.07%)
Dec 27, 2018 30.05 30.08 30.03 30.08 1,697,773 +0.03(+0.10%)
Dec 26, 2018 30.05 30.07 30.04 30.05 1,203,076 +0.02(+0.07%)
Dec 24, 2018 30.05 30.07 30.03 30.03 966,100 +0.00(+0.00%)
Dec 21, 2018 30.04 30.06 30.02 30.03 1,778,600 -0.01(-0.03%)
Dec 20, 2018 30.02 30.05 30.00 30.04 2,327,932 +0.01(+0.03%)
Dec 19, 2018 30.05 30.07 30.03 30.03 1,134,042 -0.11(-0.36%)
Dec 18, 2018 30.08 30.14 30.08 30.14 1,491,303 +0.06(+0.20%)
Dec 17, 2018 30.08 30.09 30.05 30.08 1,430,310 +0.00(+0.00%)
Dec 14, 2018 30.05 30.09 30.04 30.08 1,108,100 +0.02(+0.07%)
Dec 13, 2018 30.04 30.06 30.02 30.06 2,014,236 +0.03(+0.10%)
Dec 12, 2018 30.02 30.05 30.01 30.03 1,572,847 +0.00(+0.00%)
Dec 11, 2018 30.02 30.05 30.01 30.03 1,726,889 +0.00(+0.00%)
Dec 10, 2018 30.01 30.03 30.00 30.03 889,080 +0.01(+0.03%)
Dec 07, 2018 30.02 30.03 30.00 30.02 1,745,500 -0.02(-0.07%)
Dec 06, 2018 30.00 30.04 29.98 30.04 865,588 +0.05(+0.17%)
Dec 04, 2018 30.02 30.02 29.98 29.99 1,319,600 -0.02(-0.07%)
Dec 03, 2018 29.99 30.02 29.99 30.01 510,762 -0.07(-0.23%)
Nov 30, 2018 30.06 30.09 30.06 30.08 829,600 +0.02(+0.07%)
Nov 29, 2018 30.07 30.09 30.06 30.06 896,793 -0.02(-0.07%)
Nov 28, 2018 30.05 30.08 30.05 30.08 777,416 +0.03(+0.10%)
Nov 27, 2018 30.06 30.07 30.04 30.05 1,064,160 -0.02(-0.07%)
Nov 26, 2018 30.09 30.09 30.05 30.07 731,176 +0.01(+0.03%)
Nov 23, 2018 30.06 30.09 30.06 30.06 355,400 +0.00(+0.00%)
Nov 21, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Nov 20, 2018 30.06 30.08 30.04 30.06 1,386,778 -0.01(-0.03%)
Nov 19, 2018 30.08 30.09 30.07 30.07 933,204 -0.01(-0.03%)
Nov 16, 2018 30.04 30.08 30.04 30.08 1,327,100 +0.02(+0.07%)
Nov 15, 2018 30.06 30.09 30.05 30.06 706,540 -0.01(-0.03%)
Nov 14, 2018 30.05 30.07 30.04 30.07 966,227 +0.02(+0.07%)
Nov 13, 2018 30.04 30.07 30.04 30.05 898,598 +0.01(+0.03%)
Nov 12, 2018 30.03 30.06 30.03 30.04 374,985 +0.01(+0.03%)
Nov 09, 2018 30.03 30.05 30.03 30.03 674,600 +0.00(+0.00%)
Nov 08, 2018 30.04 30.06 30.03 30.03 520,386 -0.02(-0.07%)
Nov 07, 2018 30.05 30.06 30.03 30.05 2,568,294 +0.01(+0.03%)
Nov 06, 2018 30.02 30.04 30.02 30.04 1,381,843 +0.02(+0.07%)
Nov 05, 2018 30.04 30.06 30.02 30.02 3,088,362 +0.00(+0.00%)
Nov 02, 2018 30.06 30.07 30.02 30.02 1,416,400 -0.04(-0.13%)
Nov 01, 2018 30.05 30.06 30.04 30.06 1,254,291 -0.04(-0.13%)
Oct 31, 2018 30.11 30.12 30.10 30.10 552,709 -0.02(-0.07%)
Oct 30, 2018 30.14 30.14 30.11 30.12 1,162,777 -0.01(-0.03%)
Oct 29, 2018 30.14 30.14 30.12 30.13 337,032 +0.00(+0.00%)
Oct 26, 2018 30.13 30.14 30.12 30.13 1,161,200 +0.01(+0.03%)
Oct 25, 2018 30.11 30.14 30.09 30.12 3,195,434 -0.01(-0.03%)
Oct 24, 2018 30.09 30.13 30.09 30.13 978,188 +0.03(+0.10%)
Oct 23, 2018 30.08 30.11 30.08 30.10 779,585 +0.02(+0.07%)
Oct 22, 2018 30.08 30.09 30.08 30.08 831,877 -0.01(-0.03%)
Oct 19, 2018 30.11 30.11 30.08 30.09 388,800 +0.00(+0.00%)
Oct 18, 2018 30.10 30.11 30.08 30.09 477,997 +0.00(+0.00%)
Oct 17, 2018 30.12 30.13 30.09 30.09 1,056,975 -0.01(-0.03%)
Oct 16, 2018 30.10 30.11 30.09 30.10 951,603 -0.02(-0.07%)
Oct 15, 2018 30.11 30.12 30.10 30.12 269,799 +0.00(+0.00%)
Oct 12, 2018 30.14 30.14 30.09 30.12 2,240,700 +0.01(+0.03%)
Oct 11, 2018 30.09 30.11 30.09 30.11 2,902,693 +0.01(+0.03%)
Oct 10, 2018 30.09 30.10 30.08 30.10 626,588 +0.01(+0.03%)
Oct 09, 2018 30.10 30.12 30.06 30.09 5,210,736 -0.02(-0.07%)
Oct 08, 2018 30.07 30.11 30.07 30.11 524,703 +0.02(+0.07%)
Oct 05, 2018 30.09 30.10 30.07 30.09 2,940,700 +0.00(+0.00%)
Oct 04, 2018 30.08 30.11 30.08 30.09 464,212 -0.01(-0.03%)
Oct 03, 2018 30.14 30.14 30.10 30.10 461,884 -0.04(-0.13%)
Oct 02, 2018 30.13 30.15 30.12 30.14 1,640,272 +0.01(+0.03%)
Oct 01, 2018 30.13 30.14 30.11 30.13 336,106 -0.05(-0.17%)
Sep 28, 2018 30.18 30.20 30.16 30.18 884,800 -0.02(-0.07%)
Sep 27, 2018 30.16 30.20 30.16 30.20 687,989 +0.03(+0.10%)
Sep 26, 2018 30.15 30.19 30.15 30.17 615,598 +0.01(+0.03%)
Sep 25, 2018 30.15 30.17 30.15 30.16 841,297 +0.00(+0.00%)
Sep 24, 2018 30.15 30.19 30.15 30.16 1,214,639 -0.01(-0.03%)
Sep 21, 2018 30.16 30.18 30.15 30.17 1,062,100 +0.02(+0.07%)
Sep 20, 2018 30.17 30.17 30.15 30.15 574,524 +0.00(+0.00%)
Sep 19, 2018 30.15 30.18 30.15 30.15 1,160,281 -0.02(-0.07%)
Sep 18, 2018 30.16 30.17 30.15 30.17 604,574 +0.01(+0.03%)
Sep 17, 2018 30.16 30.18 30.15 30.16 431,704 +0.00(+0.00%)
Sep 14, 2018 30.15 30.17 30.15 30.16 423,100 -0.01(-0.03%)
Sep 13, 2018 30.16 30.17 30.15 30.17 651,109 +0.01(+0.03%)
Sep 12, 2018 30.16 30.18 30.15 30.16 502,860 +0.00(+0.00%)
Sep 11, 2018 30.16 30.16 30.14 30.16 365,457 -0.01(-0.03%)
Sep 10, 2018 30.15 30.18 30.15 30.17 2,439,830 +0.00(+0.00%)
Sep 07, 2018 30.19 30.19 30.15 30.17 682,400 -0.02(-0.07%)
Sep 06, 2018 30.18 30.20 30.18 30.19 568,698 +0.02(+0.07%)
Sep 05, 2018 30.18 30.19 30.17 30.17 574,863 -0.01(-0.03%)
Sep 04, 2018 30.19 30.20 30.16 30.18 1,007,478 -0.08(-0.26%)
Aug 31, 2018 30.26 30.26 30.26 0 +0.02(+0.07%)
Aug 30, 2018 30.21 30.25 30.21 30.24 4,664,608 +0.02(+0.07%)
Aug 29, 2018 30.24 30.24 30.21 30.22 558,966 +0.01(+0.03%)
Aug 28, 2018 30.21 30.25 30.21 30.21 637,026 -0.01(-0.03%)
Aug 27, 2018 30.23 30.25 30.22 30.22 413,688 -0.03(-0.10%)
Aug 24, 2018 30.24 30.25 30.22 30.25 364,500 +0.00(+0.00%)
Aug 23, 2018 30.22 30.25 30.22 30.25 422,252 +0.02(+0.07%)
Aug 22, 2018 30.24 30.24 30.22 30.23 1,313,057 +0.01(+0.03%)
Aug 21, 2018 30.25 30.25 30.22 30.22 473,103 -0.02(-0.07%)
Aug 20, 2018 30.22 30.24 30.22 30.24 389,965 +0.02(+0.08%)
Aug 17, 2018 30.23 30.24 30.21 30.21 656,900 -0.02(-0.05%)
Aug 16, 2018 30.22 30.23 30.20 30.23 632,209 +0.03(+0.10%)
Aug 15, 2018 30.22 30.22 30.20 30.20 382,914 -0.01(-0.03%)
Aug 14, 2018 30.21 30.21 30.18 30.21 875,070 +0.02(+0.07%)
Aug 13, 2018 30.20 30.21 30.17 30.19 479,376 +0.01(+0.03%)
Aug 10, 2018 30.16 30.20 30.16 30.18 499,900 +0.01(+0.03%)
Aug 09, 2018 30.16 30.18 30.15 30.17 368,981 +0.01(+0.03%)
Aug 08, 2018 30.18 30.18 30.14 30.16 514,342 -0.01(-0.03%)
Aug 07, 2018 30.18 30.18 30.15 30.17 364,391 +0.00(+0.00%)
Aug 06, 2018 30.16 30.18 30.16 30.17 289,017 -0.02(-0.07%)
Aug 03, 2018 30.15 30.19 30.14 30.19 398,400 +0.05(+0.17%)
Aug 02, 2018 30.15 30.17 30.13 30.14 597,546 +0.00(+0.00%)
Aug 01, 2018 30.12 30.15 30.10 30.14 454,875 -0.05(-0.17%)
Jul 31, 2018 30.18 30.19 30.17 30.19 319,889 +0.00(+0.00%)
Jul 30, 2018 30.15 30.19 30.15 30.19 397,184 +0.04(+0.13%)
Jul 27, 2018 30.16 30.18 30.15 30.15 723,000 +0.00(+0.00%)
Jul 26, 2018 30.15 30.18 30.15 30.15 419,268 -0.02(-0.07%)
Jul 25, 2018 30.14 30.18 30.14 30.17 598,033 +0.01(+0.03%)
Jul 24, 2018 30.15 30.17 30.15 30.16 545,793 +0.00(+0.00%)
Jul 23, 2018 30.16 30.17 30.15 30.16 561,467 -0.02(-0.07%)
Jul 20, 2018 30.14 30.19 30.14 30.18 2,360,839 +0.02(+0.07%)
Jul 19, 2018 30.14 30.18 30.14 30.16 500,235 +0.00(+0.00%)
Jul 18, 2018 30.14 30.16 30.14 30.16 450,029 +0.02(+0.07%)
Jul 17, 2018 30.14 30.15 30.13 30.14 361,565 -0.01(-0.03%)
Jul 16, 2018 30.16 30.16 30.13 30.15 507,854 +0.00(+0.00%)
Jul 13, 2018 30.13 30.16 30.13 30.15 503,792 +0.01(+0.03%)
Jul 12, 2018 30.14 30.15 30.12 30.14 2,079,496 +0.00(+0.00%)
Jul 11, 2018 30.15 30.15 30.11 30.14 1,005,174 +0.00(+0.00%)
Jul 10, 2018 30.14 30.14 30.12 30.14 416,769 +0.00(+0.00%)
Jul 09, 2018 30.14 30.15 30.13 30.14 360,299 +0.01(+0.03%)
Jul 06, 2018 30.12 30.15 30.12 30.13 391,850 +0.00(+0.00%)
Jul 05, 2018 30.13 30.13 30.11 30.13 1,068,321 +0.00(+0.00%)
Jul 03, 2018 30.13 30.13 30.13 0 +0.02(+0.07%)
Jul 02, 2018 30.12 30.12 30.08 30.11 852,333 -0.05(-0.17%)
Jun 29, 2018 30.16 30.18 30.15 30.16 982,832 +0.00(+0.00%)
Jun 28, 2018 30.18 30.18 30.15 30.16 325,227 +0.00(+0.00%)
Jun 27, 2018 30.16 30.18 30.15 30.16 517,028 +0.01(+0.03%)
Jun 26, 2018 30.18 30.18 30.14 30.15 1,244,360 -0.02(-0.07%)
Jun 25, 2018 30.14 30.18 30.14 30.17 516,424 +0.03(+0.10%)
Jun 22, 2018 30.13 30.16 30.13 30.14 381,353 -0.01(-0.03%)
Jun 21, 2018 30.16 30.16 30.13 30.15 385,540 +0.02(+0.07%)
Jun 20, 2018 30.14 30.17 30.13 30.13 453,934 -0.02(-0.07%)
Jun 19, 2018 30.15 30.16 30.14 30.15 391,968 +0.00(+0.00%)
Jun 18, 2018 30.13 30.16 30.13 30.15 729,038 +0.02(+0.07%)
Jun 15, 2018 30.16 30.15 30.13 336,661 -0.02(-0.07%)
Jun 14, 2018 30.15 30.15 30.12 30.15 490,378 +0.02(+0.07%)
Jun 13, 2018 30.13 30.15 30.12 30.13 463,426 -0.02(-0.07%)
Jun 12, 2018 30.12 30.16 30.12 30.15 861,560 +0.01(+0.03%)
Jun 11, 2018 30.13 30.16 30.13 30.14 309,460 +0.00(+0.00%)
Jun 08, 2018 30.13 30.16 30.13 30.14 1,175,581 -0.01(-0.03%)
Jun 07, 2018 30.12 30.16 30.11 30.15 1,647,546 +0.03(+0.10%)
Jun 06, 2018 30.11 30.12 560,101 -0.01(-0.03%)
Jun 05, 2018 30.14 30.16 30.13 30.13 218,685 +0.01(+0.03%)
Jun 04, 2018 30.12 30.15 30.12 30.12 324,719 -0.01(-0.03%)
Jun 01, 2018 30.14 30.16 30.13 30.13 293,086 -0.09(-0.30%)
May 31, 2018 30.24 30.26 30.21 30.22 418,081 -0.02(-0.07%)
May 30, 2018 30.25 30.28 30.23 30.24 730,199 -0.03(-0.10%)
May 29, 2018 30.20 30.29 30.20 30.27 462,752 +0.05(+0.17%)
May 25, 2018 30.22 30.22 30.22 0 +0.03(+0.10%)
May 24, 2018 30.16 30.21 30.16 30.19 375,246 +0.01(+0.03%)
May 23, 2018 30.14 30.18 30.13 30.18 657,629 +0.04(+0.13%)
May 22, 2018 30.13 30.15 30.12 30.14 570,820 +0.01(+0.03%)
May 21, 2018 30.13 30.15 30.13 30.13 223,446 -0.01(-0.03%)
May 18, 2018 30.14 30.15 30.13 30.14 300,654 +0.01(+0.05%)
May 17, 2018 30.10 30.14 30.10 30.12 300,875 +0.00(+0.02%)
May 16, 2018 30.10 30.14 30.10 30.12 511,317 +0.00(+0.00%)
May 15, 2018 30.11 30.13 30.10 30.12 464,533 -0.01(-0.03%)
May 14, 2018 30.11 30.14 30.11 30.13 372,168 +0.00(+0.00%)
May 11, 2018 30.14 30.14 30.12 30.13 297,359 -0.01(-0.03%)
May 10, 2018 30.13 30.14 30.12 30.14 461,862 +0.01(+0.03%)
May 09, 2018 30.12 30.14 30.11 30.13 300,032 +0.00(+0.00%)
May 08, 2018 30.11 30.14 30.11 30.13 504,394 +0.01(+0.03%)
May 07, 2018 30.14 30.15 30.12 30.12 906,375 +0.00(+0.00%)
May 04, 2018 30.11 30.14 30.11 30.12 255,218 -0.02(-0.07%)
May 03, 2018 30.12 30.15 30.12 30.14 550,509 +0.01(+0.03%)
May 02, 2018 30.11 30.13 30.09 30.13 381,028 +0.04(+0.13%)
May 01, 2018 30.13 30.13 30.09 30.09 439,923 -0.08(-0.27%)
Apr 30, 2018 30.15 30.17 30.15 30.17 342,979 +0.02(+0.07%)
Apr 27, 2018 30.14 30.17 30.14 30.15 366,617 -0.01(-0.03%)
Apr 26, 2018 30.14 30.17 30.14 30.16 989,637 +0.02(+0.07%)
Apr 25, 2018 30.13 30.17 30.13 30.14 1,606,715 +0.00(+0.00%)
Apr 24, 2018 30.14 30.16 30.13 30.14 394,687 +0.01(+0.03%)
Apr 23, 2018 30.14 30.16 30.13 30.13 275,651 -0.02(-0.07%)
Apr 20, 2018 30.18 30.18 30.14 30.15 533,217 +0.00(+0.00%)
Apr 19, 2018 30.15 30.16 30.14 30.15 444,693 +0.00(+0.00%)
Apr 18, 2018 30.19 30.19 30.15 30.15 352,888 -0.03(-0.10%)
Apr 17, 2018 30.18 30.19 30.15 30.18 1,967,072 +0.01(+0.03%)
Apr 16, 2018 30.16 30.18 30.15 30.17 386,559 +0.01(+0.03%)
Apr 13, 2018 30.16 30.19 30.16 30.16 235,426 -0.02(-0.07%)
Apr 12, 2018 30.20 30.20 30.17 30.18 453,343 -0.01(-0.03%)
Apr 11, 2018 30.19 30.21 30.19 30.19 660,722 -0.01(-0.03%)
Apr 10, 2018 30.19 30.22 30.18 30.20 1,004,003 +0.01(+0.03%)
Apr 09, 2018 30.19 30.20 30.18 30.19 310,842 +0.01(+0.03%)
Apr 06, 2018 30.17 30.19 30.16 30.18 347,416 +0.00(+0.00%)
Apr 05, 2018 30.14 30.18 30.14 30.18 7,402,968 +0.01(+0.03%)
Apr 04, 2018 30.15 30.17 30.14 30.17 3,601,639 +0.02(+0.07%)
Apr 03, 2018 30.14 30.17 30.13 30.15 1,024,977 +0.01(+0.03%)
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.