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

29.79 -0.00 (-0.02%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.98 29.00 28.98 29.00 1,332,762 +0.00(+0.00%)
Jan 28, 2021 29.01 29.01 28.98 29.00 2,456,330 +0.02(+0.06%)
Jan 27, 2021 28.99 29.00 28.98 28.98 2,740,628 -0.01(-0.03%)
Jan 26, 2021 28.98 29.00 28.98 28.99 1,829,776 +0.00(+0.00%)
Jan 25, 2021 28.98 29.00 28.98 28.99 809,960 +0.01(+0.03%)
Jan 22, 2021 29.00 29.00 28.98 28.98 2,159,770 -0.01(-0.03%)
Jan 21, 2021 29.00 29.00 28.98 28.99 2,160,261 +0.00(+0.00%)
Jan 20, 2021 28.99 28.99 28.97 28.99 3,081,346 +0.00(+0.00%)
Jan 19, 2021 28.98 28.99 28.98 28.99 2,146,269 +0.00(+0.00%)
Jan 15, 2021 28.99 28.99 28.97 28.99 1,079,181 +0.02(+0.06%)
Jan 14, 2021 29.01 29.01 28.97 28.97 1,437,911 -0.04(-0.13%)
Jan 13, 2021 28.96 29.01 28.96 29.01 847,706 +0.03(+0.10%)
Jan 12, 2021 28.98 29.00 28.96 28.98 1,621,202 +0.01(+0.03%)
Jan 11, 2021 28.97 28.99 28.95 28.97 1,012,680 +0.00(+0.00%)
Jan 08, 2021 29.00 29.00 28.96 28.97 1,428,044 -0.02(-0.06%)
Jan 07, 2021 28.96 28.99 28.96 28.99 2,132,639 +0.02(+0.06%)
Jan 06, 2021 28.99 29.00 28.97 28.97 1,830,590 -0.02(-0.06%)
Jan 05, 2021 28.99 29.00 28.98 28.99 1,258,203 -0.01(-0.03%)
Jan 04, 2021 29.01 29.01 28.99 29.00 1,212,164 +0.00(+0.00%)
Dec 31, 2020 29.00 29.00 29.00 1,341,765 -0.01(-0.03%)
Dec 30, 2020 29.00 29.01 28.99 29.01 1,341,765 +0.01(+0.03%)
Dec 29, 2020 28.98 29.00 28.98 29.00 916,419 +0.02(+0.06%)
Dec 28, 2020 28.99 28.99 28.97 28.98 1,113,996 -0.01(-0.03%)
Dec 24, 2020 28.99 28.99 28.97 28.99 813,581 +0.01(+0.03%)
Dec 23, 2020 28.97 28.99 28.96 28.98 983,472 +0.01(+0.03%)
Dec 22, 2020 28.98 28.98 28.95 28.97 680,206 +0.02(+0.06%)
Dec 21, 2020 28.94 28.97 28.94 28.95 1,465,845 -0.01(-0.03%)
Dec 18, 2020 28.98 28.98 28.95 28.96 1,410,828 +0.01(+0.03%)
Dec 17, 2020 28.95 28.97 28.95 28.96 954,472 +0.00(+0.00%)
Dec 16, 2020 28.97 28.97 28.94 28.96 2,246,219 -0.01(-0.03%)
Dec 15, 2020 28.95 28.97 28.93 28.97 1,232,060 +0.03(+0.10%)
Dec 14, 2020 28.94 28.96 28.94 28.94 773,776 -0.01(-0.03%)
Dec 11, 2020 28.94 28.96 28.93 28.95 898,906 +0.03(+0.10%)
Dec 10, 2020 28.93 28.94 28.92 28.92 787,001 +0.00(+0.00%)
Dec 09, 2020 28.94 28.94 28.91 28.92 1,959,541 -0.01(-0.03%)
Dec 08, 2020 28.94 28.95 28.92 28.93 1,263,670 +0.00(+0.00%)
Dec 07, 2020 28.95 28.95 28.93 28.93 1,172,820 -0.01(-0.03%)
Dec 04, 2020 28.95 28.96 28.93 28.94 1,748,054 +0.00(+0.00%)
Dec 03, 2020 28.94 28.95 28.93 28.94 1,124,751 -0.01(-0.03%)
Dec 02, 2020 28.96 28.96 28.94 28.95 2,732,507 +0.01(+0.03%)
Dec 01, 2020 28.97 28.97 28.93 28.94 1,084,808 -0.01(-0.03%)
Nov 30, 2020 28.94 28.95 28.93 28.95 2,399,250 +0.02(+0.06%)
Nov 27, 2020 28.93 28.94 28.92 28.93 374,919 +0.03(+0.10%)
Nov 25, 2020 28.90 28.93 28.90 28.90 1,349,123 -0.01(-0.03%)
Nov 24, 2020 28.92 28.92 28.90 28.91 1,020,949 +0.01(+0.03%)
Nov 23, 2020 28.92 28.92 28.90 28.90 1,853,991 -0.02(-0.06%)
Nov 20, 2020 28.92 28.92 28.86 28.92 2,669,048 +0.01(+0.03%)
Nov 19, 2020 28.90 28.92 28.88 28.91 1,371,113 +0.02(+0.06%)
Nov 18, 2020 28.91 28.91 28.88 28.89 1,130,011 -0.03(-0.10%)
Nov 17, 2020 28.88 28.92 28.88 28.92 1,252,711 +0.03(+0.10%)
Nov 16, 2020 28.87 28.90 28.87 28.89 1,195,545 +0.02(+0.06%)
Nov 13, 2020 28.89 28.90 28.87 28.87 1,556,013 -0.01(-0.03%)
Nov 12, 2020 28.86 28.89 28.86 28.88 1,483,227 +0.01(+0.03%)
Nov 11, 2020 28.87 28.88 28.86 28.87 925,051 +0.00(+0.00%)
Nov 10, 2020 28.87 28.89 28.87 28.87 1,680,655 +0.00(+0.00%)
Nov 09, 2020 28.88 28.92 28.87 28.87 2,635,241 -0.03(-0.10%)
Nov 06, 2020 28.88 28.90 28.88 28.90 1,429,122 +0.01(+0.03%)
Nov 05, 2020 28.87 28.91 28.87 28.89 2,048,820 -0.02(-0.06%)
Nov 04, 2020 28.90 28.91 28.87 28.91 1,458,690 +0.04(+0.13%)
Nov 03, 2020 28.86 28.87 28.84 28.87 935,985 +0.03(+0.10%)
Nov 02, 2020 28.87 28.87 28.84 28.84 929,678 +0.00(+0.00%)
Oct 30, 2020 28.84 28.87 28.84 28.84 1,185,482 -0.01(-0.03%)
Oct 29, 2020 28.87 28.87 28.84 28.85 1,392,460 -0.01(-0.03%)
Oct 28, 2020 28.85 28.87 28.85 28.86 826,960 +0.00(+0.00%)
Oct 27, 2020 28.87 28.88 28.86 28.86 1,616,555 -0.01(-0.03%)
Oct 26, 2020 28.88 28.88 28.85 28.87 1,206,818 +0.00(+0.00%)
Oct 23, 2020 28.87 28.88 28.86 28.87 926,582 +0.02(+0.06%)
Oct 22, 2020 28.87 28.87 28.84 28.85 982,162 -0.02(-0.06%)
Oct 21, 2020 28.86 28.87 28.85 28.87 590,844 +0.01(+0.03%)
Oct 20, 2020 28.87 28.87 28.85 28.86 712,938 +0.01(+0.03%)
Oct 19, 2020 28.86 28.87 28.84 28.85 697,932 +0.00(+0.00%)
Oct 16, 2020 28.86 28.88 28.85 28.85 1,504,269 -0.03(-0.10%)
Oct 15, 2020 28.88 28.88 28.86 28.88 1,372,921 +0.01(+0.03%)
Oct 14, 2020 28.87 28.87 28.85 28.87 1,121,174 +0.02(+0.06%)
Oct 13, 2020 28.89 28.89 28.85 28.85 801,600 -0.03(-0.10%)
Oct 12, 2020 28.87 28.88 28.86 28.88 820,919 +0.03(+0.10%)
Oct 09, 2020 28.84 28.86 28.84 28.85 1,794,146 +0.02(+0.06%)
Oct 08, 2020 28.86 28.86 28.83 28.83 828,573 -0.01(-0.03%)
Oct 07, 2020 28.83 28.84 28.83 28.84 872,116 +0.02(+0.06%)
Oct 06, 2020 28.82 28.84 28.82 28.83 834,156 -0.01(-0.03%)
Oct 05, 2020 28.85 28.85 28.83 28.83 795,459 +0.00(+0.00%)
Oct 02, 2020 28.82 28.84 28.82 28.83 569,644 +0.01(+0.03%)
Oct 01, 2020 28.83 28.83 28.80 28.83 883,677 +0.00(+0.02%)
Sep 30, 2020 28.80 28.84 28.80 28.82 775,891 +0.01(+0.03%)
Sep 29, 2020 28.81 28.82 28.80 28.81 637,911 +0.01(+0.03%)
Sep 28, 2020 28.81 28.81 28.78 28.80 640,088 +0.02(+0.06%)
Sep 25, 2020 28.77 28.80 28.77 28.78 1,184,780 +0.00(+0.00%)
Sep 24, 2020 28.81 28.81 28.77 28.78 910,833 -0.02(-0.06%)
Sep 23, 2020 28.84 28.84 28.80 28.80 691,458 -0.04(-0.13%)
Sep 22, 2020 28.82 28.84 28.82 28.84 1,150,256 +0.02(+0.06%)
Sep 21, 2020 28.84 28.84 28.82 28.82 731,395 -0.01(-0.03%)
Sep 18, 2020 28.86 28.86 28.83 28.83 662,758 -0.01(-0.03%)
Sep 17, 2020 28.85 28.85 28.83 28.84 660,854 -0.01(-0.03%)
Sep 16, 2020 28.85 28.86 28.83 28.85 877,006 +0.01(+0.03%)
Sep 15, 2020 28.83 28.84 28.82 28.84 1,243,537 +0.02(+0.06%)
Sep 14, 2020 28.85 28.85 28.82 28.82 511,421 -0.01(-0.03%)
Sep 11, 2020 28.83 28.83 28.81 28.83 1,022,818 +0.01(+0.03%)
Sep 10, 2020 28.83 28.83 28.80 28.82 2,189,535 +0.01(+0.03%)
Sep 09, 2020 28.82 28.83 28.79 28.81 2,674,609 +0.01(+0.03%)
Sep 08, 2020 28.81 28.82 28.79 28.80 1,382,523 -0.01(-0.03%)
Sep 04, 2020 28.83 28.84 28.80 28.81 788,039 -0.01(-0.03%)
Sep 03, 2020 28.85 28.87 28.82 28.82 1,131,395 -0.03(-0.10%)
Sep 02, 2020 28.86 28.86 28.83 28.85 1,487,163 -0.01(-0.03%)
Sep 01, 2020 28.80 28.87 28.80 28.86 1,718,972 +0.02(+0.08%)
Aug 31, 2020 28.80 28.84 28.80 28.83 1,558,300 +0.03(+0.10%)
Aug 28, 2020 28.80 28.83 28.80 28.81 1,148,495 +0.00(+0.00%)
Aug 27, 2020 28.80 28.81 28.80 28.81 1,362,565 +0.00(+0.00%)
Aug 26, 2020 28.81 28.81 28.80 28.81 1,090,430 +0.00(+0.00%)
Aug 25, 2020 28.81 28.81 28.79 28.81 746,497 +0.00(+0.00%)
Aug 24, 2020 28.81 28.81 28.80 28.81 774,181 -0.01(-0.03%)
Aug 21, 2020 28.81 28.81 28.79 28.81 1,054,422 +0.00(+0.00%)
Aug 20, 2020 28.81 28.81 28.78 28.81 912,121 +0.03(+0.10%)
Aug 19, 2020 28.80 28.81 28.79 28.79 720,064 -0.01(-0.03%)
Aug 18, 2020 28.78 28.80 28.78 28.80 701,698 +0.02(+0.06%)
Aug 17, 2020 28.79 28.80 28.76 28.78 1,354,576 +0.01(+0.03%)
Aug 14, 2020 28.80 28.80 28.76 28.77 1,173,021 -0.01(-0.03%)
Aug 13, 2020 28.80 28.80 28.76 28.78 834,795 -0.02(-0.06%)
Aug 12, 2020 28.81 28.83 28.78 28.80 1,288,382 +0.00(+0.00%)
Aug 11, 2020 28.82 28.82 28.79 28.80 1,143,483 -0.01(-0.03%)
Aug 10, 2020 28.82 28.82 28.80 28.81 723,586 +0.01(+0.03%)
Aug 07, 2020 28.82 28.82 28.80 28.80 1,300,232 -0.01(-0.03%)
Aug 06, 2020 28.82 28.82 28.81 28.81 1,533,870 -0.01(-0.03%)
Aug 05, 2020 28.81 28.81 28.80 28.81 747,872 +0.00(+0.00%)
Aug 04, 2020 28.81 28.82 28.80 28.81 700,719 +0.02(+0.06%)
Aug 03, 2020 28.79 28.81 28.77 28.80 605,955 +0.01(+0.02%)
Jul 31, 2020 28.78 28.80 28.76 28.79 1,786,424 +0.03(+0.10%)
Jul 30, 2020 28.77 28.79 28.75 28.76 697,316 +0.00(+0.00%)
Jul 29, 2020 28.75 28.79 28.74 28.76 1,762,253 +0.02(+0.06%)
Jul 28, 2020 28.75 28.76 28.74 28.74 560,773 +0.01(+0.03%)
Jul 27, 2020 28.75 28.75 28.73 28.74 663,859 +0.00(+0.00%)
Jul 24, 2020 28.74 28.75 28.74 28.74 862,863 -0.01(-0.03%)
Jul 23, 2020 28.76 28.76 28.74 28.74 857,711 -0.02(-0.06%)
Jul 22, 2020 28.76 28.76 28.74 28.76 899,753 +0.02(+0.06%)
Jul 21, 2020 28.74 28.76 28.74 28.74 1,105,419 +0.02(+0.06%)
Jul 20, 2020 28.71 28.74 28.71 28.73 848,892 +0.00(+0.00%)
Jul 17, 2020 28.73 28.74 28.70 28.73 759,044 +0.01(+0.03%)
Jul 16, 2020 28.74 28.74 28.71 28.72 800,860 +0.01(+0.03%)
Jul 15, 2020 28.73 28.74 28.69 28.71 862,664 +0.00(+0.00%)
Jul 14, 2020 28.71 28.71 28.68 28.71 910,846 +0.04(+0.13%)
Jul 13, 2020 28.70 28.71 28.67 28.67 1,409,040 +0.00(+0.00%)
Jul 10, 2020 28.71 28.73 28.67 28.67 1,184,690 -0.02(-0.06%)
Jul 09, 2020 28.68 28.70 28.67 28.69 629,176 +0.01(+0.03%)
Jul 08, 2020 28.67 28.70 28.67 28.68 1,468,350 -0.01(-0.03%)
Jul 07, 2020 28.72 28.72 28.67 28.69 854,264 +0.00(+0.00%)
Jul 06, 2020 28.74 28.74 28.69 28.69 810,129 -0.02(-0.06%)
Jul 02, 2020 28.71 28.72 28.70 28.71 573,786 +0.04(+0.13%)
Jul 01, 2020 28.71 28.71 28.67 28.67 954,907 +0.01(+0.03%)
Jun 30, 2020 28.67 28.69 28.64 28.66 2,069,351 +0.02(+0.06%)
Jun 29, 2020 28.67 28.67 28.64 28.64 1,234,068 -0.01(-0.03%)
Jun 26, 2020 28.65 28.66 28.63 28.65 1,397,742 +0.01(+0.03%)
Jun 25, 2020 28.66 28.66 28.62 28.64 1,433,950 +0.00(+0.00%)
Jun 24, 2020 28.66 28.67 28.62 28.64 1,863,372 +0.00(+0.00%)
Jun 23, 2020 28.65 28.67 28.63 28.64 1,209,775 -0.01(-0.03%)
Jun 22, 2020 28.61 28.65 28.61 28.65 1,111,274 +0.02(+0.06%)
Jun 19, 2020 28.66 28.66 28.63 28.63 1,146,033 +0.00(+0.00%)
Jun 18, 2020 28.61 28.64 28.61 28.63 1,285,867 -0.01(-0.03%)
Jun 17, 2020 28.70 28.70 28.61 28.64 1,534,920 -0.02(-0.06%)
Jun 16, 2020 28.66 28.72 28.63 28.66 3,771,955 +0.02(+0.06%)
Jun 15, 2020 28.53 28.68 28.51 28.64 3,763,523 +0.12(+0.42%)
Jun 12, 2020 28.51 28.56 28.50 28.52 4,163,814 +0.02(+0.06%)
Jun 11, 2020 28.61 28.63 28.51 28.51 1,454,475 -0.10(-0.35%)
Jun 10, 2020 28.57 28.63 28.56 28.61 1,533,100 +0.05(+0.16%)
Jun 09, 2020 28.60 28.60 28.56 28.56 2,687,846 +0.00(+0.00%)
Jun 08, 2020 28.60 28.61 28.56 28.56 1,771,521 +0.00(+0.00%)
Jun 05, 2020 28.59 28.60 28.56 28.56 3,191,200 +0.03(+0.10%)
Jun 04, 2020 28.58 28.59 28.49 28.53 2,268,750 +0.00(+0.00%)
Jun 03, 2020 28.55 28.59 28.53 28.53 1,756,364 +0.00(+0.00%)
Jun 02, 2020 28.57 28.57 28.53 28.53 1,954,609 +0.00(+0.00%)
Jun 01, 2020 28.52 28.54 28.49 28.53 2,089,199 +0.05(+0.17%)
May 29, 2020 28.48 28.49 28.47 28.48 2,153,413 +0.03(+0.10%)
May 28, 2020 28.48 28.48 28.44 28.46 2,006,131 +0.00(+0.00%)
May 27, 2020 28.45 28.46 28.40 28.46 1,744,382 +0.04(+0.13%)
May 26, 2020 28.45 28.45 28.40 28.42 1,854,955 +0.01(+0.03%)
May 22, 2020 28.44 28.44 28.40 28.41 1,783,740 +0.00(+0.00%)
May 21, 2020 28.42 28.43 28.38 28.41 2,855,102 +0.02(+0.06%)
May 20, 2020 28.39 28.41 28.36 28.39 1,970,730 +0.03(+0.10%)
May 19, 2020 28.30 28.37 28.30 28.37 1,671,850 +0.04(+0.13%)
May 18, 2020 28.30 28.34 28.29 28.33 1,655,168 +0.05(+0.19%)
May 15, 2020 28.26 28.31 28.26 28.27 1,977,284 +0.00(+0.00%)
May 14, 2020 28.27 28.28 28.23 28.27 1,902,091 +0.02(+0.06%)
May 13, 2020 28.26 28.27 28.24 28.26 3,146,177 +0.03(+0.10%)
May 12, 2020 28.25 28.27 28.20 28.23 3,333,697 +0.04(+0.13%)
May 11, 2020 28.23 28.25 28.18 28.19 1,301,959 -0.03(-0.10%)
May 08, 2020 28.24 28.24 28.17 28.22 854,574 +0.02(+0.06%)
May 07, 2020 28.24 28.24 28.17 28.20 1,021,257 +0.00(+0.00%)
May 06, 2020 28.19 28.24 28.19 28.20 1,349,308 -0.03(-0.10%)
May 05, 2020 28.22 28.23 28.17 28.23 1,504,326 +0.04(+0.13%)
May 04, 2020 28.19 28.22 28.17 28.19 1,255,896 +0.02(+0.06%)
May 01, 2020 28.19 28.19 28.14 28.17 2,223,952 -0.01(-0.04%)
Apr 30, 2020 28.13 28.20 28.13 28.19 982,802 +0.03(+0.10%)
Apr 29, 2020 28.17 28.19 28.13 28.16 1,525,940 +0.05(+0.19%)
Apr 28, 2020 28.11 28.14 28.08 28.10 768,961 +0.01(+0.03%)
Apr 27, 2020 28.13 28.15 28.08 28.09 1,289,459 +0.02(+0.07%)
Apr 24, 2020 28.09 28.13 28.08 28.08 2,351,046 -0.03(-0.10%)
Apr 23, 2020 28.11 28.13 28.08 28.10 1,456,247 +0.00(+0.00%)
Apr 22, 2020 28.09 28.12 28.05 28.10 829,554 +0.06(+0.23%)
Apr 21, 2020 28.02 28.11 28.02 28.04 2,117,440 -0.04(-0.13%)
Apr 20, 2020 28.15 28.16 28.06 28.08 1,522,646 -0.07(-0.26%)
Apr 17, 2020 28.22 28.22 28.13 28.15 2,847,066 +0.01(+0.03%)
Apr 16, 2020 28.25 28.25 28.13 28.14 4,849,415 -0.05(-0.19%)
Apr 15, 2020 28.14 28.22 28.14 28.19 2,306,163 +0.05(+0.16%)
Apr 14, 2020 28.06 28.29 28.06 28.15 5,037,102 -0.04(-0.13%)
Apr 13, 2020 28.19 28.23 28.10 28.19 3,696,312 +0.07(+0.26%)
Apr 09, 2020 27.99 28.23 27.84 28.11 11,115,126 +0.18(+0.65%)
Apr 08, 2020 27.86 27.95 27.77 27.93 10,795,800 +0.14(+0.49%)
Apr 07, 2020 27.72 27.82 27.65 27.79 7,993,059 +0.16(+0.59%)
Apr 06, 2020 27.46 27.65 27.46 27.63 1,333,153 +0.18(+0.66%)
Apr 03, 2020 27.41 27.54 27.41 27.45 1,914,615 +0.03(+0.10%)
Apr 02, 2020 27.46 27.59 27.42 27.42 701,026 -0.06(-0.23%)
Apr 01, 2020 26.95 27.51 26.95 27.48 1,009,631 -0.03(-0.10%)
Mar 31, 2020 27.74 27.74 27.47 27.51 3,136,884 +0.00(+0.00%)
Mar 30, 2020 27.28 27.55 27.28 27.51 2,062,506 +0.16(+0.60%)
Mar 27, 2020 26.94 27.36 26.94 27.35 6,013,358 +0.12(+0.43%)
Mar 26, 2020 27.13 27.37 27.13 27.23 6,010,828 +0.13(+0.47%)
Mar 25, 2020 26.79 27.21 26.79 27.10 4,649,352 +0.59(+2.23%)
Mar 24, 2020 26.55 26.96 26.51 26.51 2,967,865 +0.03(+0.10%)
Mar 23, 2020 25.75 26.90 25.75 26.48 4,124,947 +0.99(+3.89%)
Mar 20, 2020 24.88 25.87 24.88 25.49 2,460,060 +0.50(+2.00%)
Mar 19, 2020 25.59 25.86 24.37 24.99 5,399,133 -0.96(-3.71%)
Mar 18, 2020 26.05 26.46 25.47 25.95 5,043,900 -0.44(-1.65%)
Mar 17, 2020 26.63 27.14 26.32 26.39 6,929,108 -0.18(-0.68%)
Mar 16, 2020 26.83 26.96 26.15 26.57 3,316,482 -0.75(-2.76%)
Mar 13, 2020 27.43 27.46 27.30 27.33 2,643,366 +0.46(+1.73%)
Mar 12, 2020 27.75 27.77 26.51 26.86 9,690,061 -0.99(-3.56%)
Mar 11, 2020 27.98 28.06 27.81 27.86 3,046,158 -0.19(-0.68%)
Mar 10, 2020 28.10 28.22 28.05 28.05 1,762,383 -0.09(-0.32%)
Mar 09, 2020 28.22 28.27 28.09 28.14 14,315,306 -0.16(-0.58%)
Mar 06, 2020 28.38 28.38 28.27 28.30 2,764,324 -0.02(-0.06%)
Mar 05, 2020 28.36 28.36 28.31 28.32 2,320,246 +0.01(+0.03%)
Mar 04, 2020 28.32 28.35 28.29 28.31 1,522,381 +0.02(+0.06%)
Mar 03, 2020 28.23 28.31 28.21 28.29 2,480,960 +0.08(+0.29%)
Mar 02, 2020 28.25 28.27 28.20 28.21 2,642,366 +0.00(+0.01%)
Feb 28, 2020 28.20 28.24 28.17 28.21 6,191,968 +0.05(+0.16%)
Feb 27, 2020 28.15 28.20 28.15 28.16 4,253,186 +0.00(+0.00%)
Feb 26, 2020 28.14 28.17 28.14 28.16 1,817,996 +0.01(+0.03%)
Feb 25, 2020 28.14 28.18 28.13 28.15 4,525,646 +0.03(+0.10%)
Feb 24, 2020 28.13 28.15 28.12 28.12 1,118,190 +0.02(+0.06%)
Feb 21, 2020 28.11 28.13 28.10 28.11 1,109,825 +0.02(+0.06%)
Feb 20, 2020 28.08 28.11 28.08 28.09 978,800 +0.00(+0.00%)
Feb 19, 2020 28.08 28.09 28.07 28.09 1,247,869 +0.00(+0.00%)
Feb 18, 2020 28.11 28.11 28.08 28.09 964,429 +0.02(+0.06%)
Feb 14, 2020 28.07 28.08 28.07 28.07 713,254 +0.00(+0.00%)
Feb 13, 2020 28.06 28.08 28.06 28.07 909,570 +0.00(+0.00%)
Feb 12, 2020 28.07 28.08 28.05 28.07 947,489 +0.01(+0.03%)
Feb 11, 2020 28.09 28.09 28.06 28.06 1,056,430 -0.02(-0.06%)
Feb 10, 2020 28.10 28.10 28.07 28.08 705,893 +0.01(+0.03%)
Feb 07, 2020 28.07 28.07 28.04 28.07 3,443,300 +0.02(+0.06%)
Feb 06, 2020 28.05 28.05 28.04 28.05 895,612 +0.00(+0.00%)
Feb 05, 2020 28.03 28.06 28.03 28.05 1,083,731 +0.00(+0.00%)
Feb 04, 2020 28.05 28.07 28.04 28.05 976,282 -0.02(-0.06%)
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.