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

29.51 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.31 30.31 30.29 30.30 4,405,396 +0.00(+0.00%)
Apr 29, 2021 30.29 30.30 30.29 30.30 4,972,705 +0.01(+0.03%)
Apr 28, 2021 30.30 30.30 30.29 30.29 1,472,900 +0.00(+0.00%)
Apr 27, 2021 30.30 30.30 30.28 30.29 1,954,746 +0.01(+0.03%)
Apr 26, 2021 30.29 30.30 30.29 30.29 1,191,243 -0.01(-0.03%)
Apr 23, 2021 30.29 30.30 30.28 30.29 1,564,922 +0.01(+0.03%)
Apr 22, 2021 30.28 30.29 30.28 30.29 1,936,344 +0.00(+0.00%)
Apr 21, 2021 30.29 30.29 30.27 30.29 1,063,098 +0.01(+0.03%)
Apr 20, 2021 30.27 30.29 30.27 30.28 978,536 +0.00(+0.00%)
Apr 19, 2021 30.27 30.28 30.26 30.28 1,569,876 -0.01(-0.03%)
Apr 16, 2021 30.27 30.29 30.27 30.29 878,246 +0.00(+0.00%)
Apr 15, 2021 30.27 30.29 30.27 30.29 1,582,151 +0.01(+0.03%)
Apr 14, 2021 30.29 30.29 30.28 30.28 1,063,076 +0.00(+0.00%)
Apr 13, 2021 30.27 30.29 30.27 30.28 1,089,071 +0.01(+0.03%)
Apr 12, 2021 30.28 30.28 30.26 30.27 1,620,052 -0.02(-0.06%)
Apr 09, 2021 30.28 30.29 30.27 30.29 1,475,288 +0.02(+0.06%)
Apr 08, 2021 30.27 30.28 30.26 30.27 869,584 +0.00(+0.00%)
Apr 07, 2021 30.27 30.28 30.26 30.27 993,272 -0.02(-0.06%)
Apr 06, 2021 30.25 30.29 30.25 30.29 2,325,466 +0.03(+0.10%)
Apr 05, 2021 30.25 30.26 30.23 30.26 950,263 +0.00(+0.00%)
Apr 01, 2021 30.29 30.30 30.24 30.26 4,244,427 +0.00(+0.00%)
Mar 31, 2021 30.25 30.29 30.25 30.26 9,442,156 +0.01(+0.03%)
Mar 30, 2021 30.25 30.26 30.23 30.25 1,848,517 +0.01(+0.03%)
Mar 29, 2021 30.25 30.25 30.23 30.24 1,251,295 -0.01(-0.03%)
Mar 26, 2021 30.25 30.25 30.23 30.25 609,930 +0.00(+0.00%)
Mar 25, 2021 30.24 30.25 30.22 30.25 975,393 +0.01(+0.03%)
Mar 24, 2021 30.22 30.24 30.22 30.24 2,005,823 +0.00(+0.00%)
Mar 23, 2021 30.23 30.24 30.22 30.24 2,453,380 +0.01(+0.03%)
Mar 22, 2021 30.23 30.24 30.22 30.23 1,256,898 +0.01(+0.03%)
Mar 19, 2021 30.19 30.24 30.19 30.22 2,166,007 +0.01(+0.03%)
Mar 18, 2021 30.22 30.25 30.19 30.21 1,484,795 -0.04(-0.13%)
Mar 17, 2021 30.21 30.25 30.21 30.25 3,309,523 +0.02(+0.06%)
Mar 16, 2021 30.24 30.24 30.21 30.23 853,635 +0.02(+0.06%)
Mar 15, 2021 30.20 30.23 30.20 30.21 1,140,437 +0.01(+0.03%)
Mar 12, 2021 30.21 30.24 30.20 30.20 1,162,840 -0.03(-0.10%)
Mar 11, 2021 30.23 30.24 30.19 30.23 834,679 +0.02(+0.06%)
Mar 10, 2021 30.19 30.22 30.18 30.21 944,756 +0.01(+0.03%)
Mar 09, 2021 30.18 30.20 30.18 30.20 1,544,933 +0.02(+0.06%)
Mar 08, 2021 30.23 30.24 30.18 30.18 2,099,217 -0.06(-0.19%)
Mar 05, 2021 30.25 30.27 30.20 30.24 1,195,334 +0.00(+0.00%)
Mar 04, 2021 30.27 30.28 30.23 30.24 2,451,768 -0.03(-0.10%)
Mar 03, 2021 30.28 30.28 30.25 30.27 1,868,811 -0.01(-0.03%)
Mar 02, 2021 30.26 30.29 30.26 30.28 1,634,265 -0.02(-0.06%)
Mar 01, 2021 30.27 30.29 30.27 30.29 1,488,368 +0.03(+0.09%)
Feb 26, 2021 30.21 30.27 30.21 30.27 1,950,980 +0.03(+0.10%)
Feb 25, 2021 30.29 30.29 30.23 30.24 2,057,788 -0.05(-0.16%)
Feb 24, 2021 30.30 30.31 30.28 30.29 1,533,652 -0.01(-0.03%)
Feb 23, 2021 30.29 30.30 30.28 30.30 1,515,067 +0.00(+0.00%)
Feb 22, 2021 30.28 30.31 30.28 30.30 1,158,844 +0.01(+0.03%)
Feb 19, 2021 30.31 30.32 30.29 30.29 3,181,080 -0.01(-0.03%)
Feb 18, 2021 30.30 30.32 30.30 30.30 1,827,231 +0.00(+0.00%)
Feb 17, 2021 30.30 30.32 30.29 30.30 2,007,537 -0.01(-0.03%)
Feb 16, 2021 30.29 30.31 30.29 30.31 1,298,577 +0.02(+0.06%)
Feb 12, 2021 30.31 30.31 30.29 30.29 1,533,039 -0.02(-0.06%)
Feb 11, 2021 30.31 30.31 30.29 30.31 680,220 +0.00(+0.00%)
Feb 10, 2021 30.29 30.31 30.29 30.31 1,791,342 +0.03(+0.10%)
Feb 09, 2021 30.29 30.30 30.28 30.28 985,081 -0.01(-0.03%)
Feb 08, 2021 30.30 30.31 30.29 30.29 1,686,804 -0.01(-0.03%)
Feb 05, 2021 30.29 30.30 30.28 30.30 1,465,696 +0.02(+0.06%)
Feb 04, 2021 30.29 30.29 30.26 30.28 1,929,756 +0.00(+0.00%)
Feb 03, 2021 30.28 30.29 30.27 30.28 999,527 -0.01(-0.03%)
Feb 02, 2021 30.27 30.29 30.27 30.29 920,444 +0.00(+0.00%)
Feb 01, 2021 30.27 30.30 30.27 30.29 827,191 +0.01(+0.05%)
Jan 29, 2021 30.25 30.27 30.25 30.27 1,276,673 +0.00(+0.00%)
Jan 28, 2021 30.28 30.28 30.25 30.27 2,352,957 +0.02(+0.06%)
Jan 27, 2021 30.26 30.27 30.25 30.25 2,625,291 -0.01(-0.03%)
Jan 26, 2021 30.25 30.27 30.25 30.26 1,752,772 +0.00(+0.00%)
Jan 25, 2021 30.25 30.27 30.25 30.26 775,874 +0.01(+0.03%)
Jan 22, 2021 30.27 30.27 30.25 30.25 2,068,877 -0.01(-0.03%)
Jan 21, 2021 30.27 30.27 30.25 30.26 2,069,348 +0.00(+0.00%)
Jan 20, 2021 30.26 30.26 30.25 30.26 2,951,670 +0.00(+0.00%)
Jan 19, 2021 30.25 30.26 30.25 30.26 2,055,944 +0.00(+0.00%)
Jan 15, 2021 30.26 30.27 30.25 30.26 1,033,764 +0.02(+0.06%)
Jan 14, 2021 30.28 30.28 30.25 30.25 1,377,398 -0.04(-0.13%)
Jan 13, 2021 30.24 30.28 30.24 30.28 812,031 +0.03(+0.10%)
Jan 12, 2021 30.25 30.27 30.24 30.25 1,552,975 +0.01(+0.03%)
Jan 11, 2021 30.25 30.26 30.23 30.25 970,062 +0.00(+0.00%)
Jan 08, 2021 30.27 30.27 30.24 30.25 1,367,946 -0.02(-0.06%)
Jan 07, 2021 30.24 30.26 30.24 30.26 2,042,888 +0.02(+0.06%)
Jan 06, 2021 30.26 30.27 30.25 30.25 1,753,550 -0.02(-0.06%)
Jan 05, 2021 30.26 30.27 30.25 30.26 1,205,253 -0.01(-0.03%)
Jan 04, 2021 30.28 30.28 30.26 30.27 1,161,151 +0.00(+0.00%)
Dec 31, 2020 30.27 30.27 30.27 1,285,298 -0.01(-0.03%)
Dec 30, 2020 30.27 30.28 30.26 30.28 1,285,298 +0.01(+0.03%)
Dec 29, 2020 30.25 30.27 30.25 30.27 877,852 +0.02(+0.06%)
Dec 28, 2020 30.26 30.26 30.25 30.25 1,067,114 -0.01(-0.03%)
Dec 24, 2020 30.26 30.26 30.25 30.26 779,342 +0.01(+0.03%)
Dec 23, 2020 30.25 30.26 30.24 30.25 942,083 +0.01(+0.03%)
Dec 22, 2020 30.25 30.25 30.23 30.25 651,580 +0.02(+0.06%)
Dec 21, 2020 30.22 30.25 30.22 30.23 1,404,156 -0.01(-0.03%)
Dec 18, 2020 30.25 30.25 30.23 30.24 1,351,455 +0.01(+0.03%)
Dec 17, 2020 30.22 30.24 30.22 30.23 914,304 +0.00(+0.00%)
Dec 16, 2020 30.24 30.24 30.21 30.23 2,151,688 -0.01(-0.03%)
Dec 15, 2020 30.22 30.24 30.20 30.24 1,180,209 +0.03(+0.10%)
Dec 14, 2020 30.21 30.23 30.21 30.21 741,212 -0.01(-0.03%)
Dec 11, 2020 30.21 30.23 30.20 30.22 861,076 +0.03(+0.10%)
Dec 10, 2020 30.20 30.21 30.19 30.19 753,881 +0.00(+0.00%)
Dec 09, 2020 30.21 30.21 30.18 30.19 1,877,075 -0.01(-0.03%)
Dec 08, 2020 30.21 30.22 30.19 30.20 1,210,489 +0.00(+0.00%)
Dec 07, 2020 30.22 30.22 30.20 30.20 1,123,463 -0.01(-0.03%)
Dec 04, 2020 30.22 30.23 30.20 30.21 1,674,488 +0.00(+0.00%)
Dec 03, 2020 30.21 30.22 30.20 30.21 1,077,417 -0.01(-0.03%)
Dec 02, 2020 30.23 30.23 30.21 30.22 2,617,512 +0.01(+0.03%)
Dec 01, 2020 30.24 30.24 30.20 30.21 1,039,155 -0.01(-0.03%)
Nov 30, 2020 30.21 30.22 30.20 30.22 2,298,280 +0.02(+0.06%)
Nov 27, 2020 30.20 30.21 30.19 30.20 359,141 +0.03(+0.10%)
Nov 25, 2020 30.17 30.20 30.17 30.17 1,292,346 -0.01(-0.03%)
Nov 24, 2020 30.19 30.19 30.17 30.18 977,983 +0.01(+0.03%)
Nov 23, 2020 30.19 30.19 30.17 30.17 1,775,967 -0.02(-0.06%)
Nov 20, 2020 30.19 30.19 30.13 30.19 2,556,723 +0.01(+0.03%)
Nov 19, 2020 30.17 30.19 30.15 30.18 1,313,410 +0.02(+0.06%)
Nov 18, 2020 30.18 30.18 30.15 30.16 1,082,456 -0.03(-0.10%)
Nov 17, 2020 30.15 30.19 30.15 30.19 1,199,992 +0.03(+0.10%)
Nov 16, 2020 30.14 30.17 30.14 30.16 1,145,232 +0.02(+0.06%)
Nov 13, 2020 30.16 30.17 30.14 30.14 1,490,529 -0.01(-0.03%)
Nov 12, 2020 30.13 30.16 30.13 30.15 1,420,806 +0.01(+0.03%)
Nov 11, 2020 30.14 30.15 30.13 30.14 886,121 +0.00(+0.00%)
Nov 10, 2020 30.14 30.16 30.14 30.14 1,609,926 +0.00(+0.00%)
Nov 09, 2020 30.15 30.19 30.14 30.14 2,524,339 -0.03(-0.10%)
Nov 06, 2020 30.15 30.17 30.15 30.17 1,368,978 +0.01(+0.03%)
Nov 05, 2020 30.14 30.18 30.14 30.16 1,962,597 -0.02(-0.06%)
Nov 04, 2020 30.17 30.18 30.14 30.18 1,397,302 +0.04(+0.13%)
Nov 03, 2020 30.13 30.14 30.11 30.14 896,594 +0.03(+0.10%)
Nov 02, 2020 30.14 30.14 30.11 30.11 890,553 +0.00(+0.00%)
Oct 30, 2020 30.11 30.14 30.11 30.11 1,135,591 -0.01(-0.03%)
Oct 29, 2020 30.14 30.14 30.11 30.12 1,333,859 -0.01(-0.03%)
Oct 28, 2020 30.12 30.14 30.12 30.13 792,158 +0.00(+0.00%)
Oct 27, 2020 30.14 30.15 30.13 30.13 1,548,523 -0.01(-0.03%)
Oct 26, 2020 30.15 30.15 30.12 30.14 1,156,029 +0.00(+0.00%)
Oct 23, 2020 30.14 30.15 30.13 30.14 887,587 +0.02(+0.06%)
Oct 22, 2020 30.14 30.14 30.11 30.12 940,828 -0.02(-0.06%)
Oct 21, 2020 30.13 30.14 30.12 30.14 565,979 +0.01(+0.03%)
Oct 20, 2020 30.14 30.14 30.12 30.13 682,934 +0.01(+0.03%)
Oct 19, 2020 30.13 30.14 30.11 30.12 668,560 +0.00(+0.00%)
Oct 16, 2020 30.13 30.15 30.12 30.12 1,440,963 -0.03(-0.10%)
Oct 15, 2020 30.15 30.15 30.13 30.15 1,315,142 +0.01(+0.03%)
Oct 14, 2020 30.14 30.14 30.12 30.14 1,073,990 +0.02(+0.06%)
Oct 13, 2020 30.16 30.16 30.12 30.12 767,865 -0.03(-0.10%)
Oct 12, 2020 30.14 30.15 30.13 30.15 786,371 +0.03(+0.10%)
Oct 09, 2020 30.11 30.13 30.11 30.12 1,718,640 +0.02(+0.06%)
Oct 08, 2020 30.13 30.13 30.10 30.10 793,703 -0.01(-0.03%)
Oct 07, 2020 30.10 30.11 30.09 30.11 835,414 +0.02(+0.06%)
Oct 06, 2020 30.08 30.11 30.08 30.09 799,051 -0.01(-0.03%)
Oct 05, 2020 30.12 30.12 30.10 30.10 761,983 +0.00(+0.00%)
Oct 02, 2020 30.08 30.11 30.08 30.10 545,671 +0.01(+0.03%)
Oct 01, 2020 30.09 30.10 30.06 30.09 846,488 +0.00(+0.02%)
Sep 30, 2020 30.07 30.11 30.07 30.09 743,238 +0.01(+0.03%)
Sep 29, 2020 30.08 30.09 30.07 30.08 611,065 +0.01(+0.03%)
Sep 28, 2020 30.08 30.08 30.05 30.07 613,150 +0.02(+0.06%)
Sep 25, 2020 30.04 30.07 30.04 30.05 1,134,919 +0.00(+0.00%)
Sep 24, 2020 30.08 30.08 30.04 30.05 872,501 -0.02(-0.06%)
Sep 23, 2020 30.11 30.11 30.07 30.07 662,358 -0.04(-0.13%)
Sep 22, 2020 30.09 30.11 30.09 30.11 1,101,848 +0.02(+0.06%)
Sep 21, 2020 30.11 30.11 30.09 30.09 700,615 -0.01(-0.03%)
Sep 18, 2020 30.13 30.13 30.10 30.10 634,867 -0.01(-0.03%)
Sep 17, 2020 30.12 30.12 30.10 30.11 633,042 -0.01(-0.03%)
Sep 16, 2020 30.12 30.13 30.10 30.12 840,098 +0.01(+0.03%)
Sep 15, 2020 30.10 30.11 30.09 30.11 1,191,204 +0.02(+0.06%)
Sep 14, 2020 30.12 30.12 30.09 30.09 489,898 -0.01(-0.03%)
Sep 11, 2020 30.10 30.10 30.08 30.10 979,774 +0.01(+0.03%)
Sep 10, 2020 30.10 30.10 30.07 30.09 2,097,390 +0.01(+0.03%)
Sep 09, 2020 30.09 30.10 30.06 30.08 2,562,049 +0.01(+0.03%)
Sep 08, 2020 30.08 30.09 30.06 30.07 1,324,340 -0.01(-0.03%)
Sep 04, 2020 30.10 30.11 30.07 30.08 754,875 -0.01(-0.03%)
Sep 03, 2020 30.12 30.13 30.09 30.09 1,083,781 -0.03(-0.10%)
Sep 02, 2020 30.13 30.13 30.10 30.12 1,424,577 -0.01(-0.03%)
Sep 01, 2020 30.07 30.13 30.07 30.13 1,646,630 +0.03(+0.08%)
Aug 31, 2020 30.06 30.11 30.06 30.10 1,492,720 +0.03(+0.10%)
Aug 28, 2020 30.06 30.10 30.06 30.07 1,100,161 +0.00(+0.00%)
Aug 27, 2020 30.06 30.08 30.06 30.07 1,305,222 +0.00(+0.00%)
Aug 26, 2020 30.08 30.08 30.06 30.07 1,044,540 +0.00(+0.00%)
Aug 25, 2020 30.08 30.08 30.05 30.07 715,082 +0.00(+0.00%)
Aug 24, 2020 30.08 30.08 30.06 30.07 741,600 -0.01(-0.03%)
Aug 21, 2020 30.07 30.08 30.05 30.08 1,010,047 +0.00(+0.00%)
Aug 20, 2020 30.07 30.08 30.04 30.08 873,735 +0.03(+0.10%)
Aug 19, 2020 30.06 30.07 30.05 30.05 689,761 -0.01(-0.03%)
Aug 18, 2020 30.04 30.06 30.04 30.06 672,167 +0.02(+0.06%)
Aug 17, 2020 30.05 30.06 30.02 30.04 1,297,570 +0.01(+0.03%)
Aug 14, 2020 30.06 30.06 30.02 30.03 1,123,656 -0.01(-0.03%)
Aug 13, 2020 30.06 30.06 30.02 30.04 799,663 -0.02(-0.06%)
Aug 12, 2020 30.08 30.10 30.04 30.06 1,234,161 +0.00(+0.00%)
Aug 11, 2020 30.09 30.09 30.05 30.06 1,095,360 -0.01(-0.03%)
Aug 10, 2020 30.09 30.09 30.06 30.07 693,135 +0.01(+0.03%)
Aug 07, 2020 30.09 30.09 30.06 30.06 1,245,513 -0.01(-0.03%)
Aug 06, 2020 30.09 30.09 30.07 30.07 1,469,318 -0.01(-0.03%)
Aug 05, 2020 30.07 30.08 30.06 30.08 716,398 +0.00(+0.00%)
Aug 04, 2020 30.08 30.09 30.06 30.08 671,230 +0.02(+0.06%)
Aug 03, 2020 30.05 30.07 30.04 30.06 580,454 +0.01(+0.02%)
Jul 31, 2020 30.05 30.06 30.03 30.06 1,711,243 +0.03(+0.10%)
Jul 30, 2020 30.04 30.06 30.02 30.03 667,970 +0.00(+0.00%)
Jul 29, 2020 30.02 30.05 30.00 30.03 1,688,090 +0.02(+0.06%)
Jul 28, 2020 30.02 30.03 30.01 30.01 537,174 +0.01(+0.03%)
Jul 27, 2020 30.02 30.02 29.99 30.00 635,920 +0.00(+0.00%)
Jul 24, 2020 30.01 30.02 30.00 30.00 826,550 -0.01(-0.03%)
Jul 23, 2020 30.03 30.03 30.00 30.01 821,615 -0.02(-0.06%)
Jul 22, 2020 30.03 30.03 30.00 30.03 861,888 +0.02(+0.06%)
Jul 21, 2020 30.01 30.03 30.00 30.01 1,058,898 +0.02(+0.06%)
Jul 20, 2020 29.97 30.01 29.97 29.99 813,167 +0.00(+0.00%)
Jul 17, 2020 29.99 30.00 29.96 29.99 727,100 +0.01(+0.03%)
Jul 16, 2020 30.00 30.00 29.97 29.98 767,156 +0.01(+0.03%)
Jul 15, 2020 29.99 30.00 29.95 29.97 826,360 +0.00(+0.00%)
Jul 14, 2020 29.97 29.97 29.94 29.97 872,513 +0.04(+0.13%)
Jul 13, 2020 29.96 29.97 29.93 29.93 1,349,742 +0.00(+0.00%)
Jul 10, 2020 29.97 29.99 29.93 29.93 1,134,833 -0.02(-0.06%)
Jul 09, 2020 29.94 29.96 29.93 29.95 602,697 +0.01(+0.03%)
Jul 08, 2020 29.93 29.96 29.93 29.94 1,406,555 -0.01(-0.03%)
Jul 07, 2020 29.98 29.98 29.93 29.95 818,313 +0.00(+0.00%)
Jul 06, 2020 30.00 30.00 29.95 29.95 776,036 -0.02(-0.06%)
Jul 02, 2020 29.97 29.98 29.96 29.97 549,639 +0.04(+0.13%)
Jul 01, 2020 29.97 29.97 29.93 29.93 914,720 +0.01(+0.03%)
Jun 30, 2020 29.93 29.95 29.90 29.92 1,982,264 +0.02(+0.06%)
Jun 29, 2020 29.93 29.93 29.90 29.90 1,182,133 -0.01(-0.03%)
Jun 26, 2020 29.91 29.92 29.88 29.91 1,338,919 +0.01(+0.03%)
Jun 25, 2020 29.92 29.92 29.87 29.90 1,373,604 +0.00(+0.00%)
Jun 24, 2020 29.92 29.93 29.87 29.90 1,784,953 +0.00(+0.00%)
Jun 23, 2020 29.91 29.93 29.88 29.90 1,158,862 -0.01(-0.03%)
Jun 22, 2020 29.86 29.91 29.86 29.91 1,064,507 +0.02(+0.06%)
Jun 19, 2020 29.92 29.92 29.88 29.89 1,097,803 +0.00(+0.00%)
Jun 18, 2020 29.86 29.90 29.86 29.89 1,231,752 -0.01(-0.03%)
Jun 17, 2020 29.96 29.96 29.86 29.90 1,470,324 -0.02(-0.06%)
Jun 16, 2020 29.92 29.98 29.88 29.92 3,613,215 +0.02(+0.06%)
Jun 15, 2020 29.79 29.94 29.76 29.90 3,605,137 +0.12(+0.42%)
Jun 12, 2020 29.76 29.82 29.75 29.78 3,988,583 +0.02(+0.06%)
Jun 11, 2020 29.86 29.88 29.76 29.76 1,393,265 -0.11(-0.35%)
Jun 10, 2020 29.83 29.88 29.82 29.86 1,468,581 +0.05(+0.16%)
Jun 09, 2020 29.85 29.85 29.82 29.82 2,574,730 +0.00(+0.00%)
Jun 08, 2020 29.85 29.86 29.82 29.82 1,696,968 +0.00(+0.00%)
Jun 05, 2020 29.84 29.85 29.81 29.82 3,056,901 +0.03(+0.10%)
Jun 04, 2020 29.84 29.84 29.74 29.79 2,173,272 +0.00(+0.00%)
Jun 03, 2020 29.81 29.84 29.79 29.79 1,682,448 +0.00(+0.00%)
Jun 02, 2020 29.83 29.83 29.79 29.79 1,872,350 +0.00(+0.00%)
Jun 01, 2020 29.78 29.79 29.74 29.79 2,001,276 +0.05(+0.17%)
May 29, 2020 29.73 29.75 29.72 29.74 2,062,788 +0.03(+0.10%)
May 28, 2020 29.73 29.73 29.69 29.71 1,921,704 +0.00(+0.00%)
May 27, 2020 29.70 29.71 29.65 29.71 1,670,971 +0.04(+0.13%)
May 26, 2020 29.70 29.70 29.65 29.67 1,776,890 +0.01(+0.03%)
May 22, 2020 29.69 29.69 29.65 29.66 1,708,672 +0.00(+0.00%)
May 21, 2020 29.67 29.68 29.63 29.66 2,734,947 +0.02(+0.06%)
May 20, 2020 29.64 29.66 29.60 29.64 1,887,793 +0.03(+0.10%)
May 19, 2020 29.55 29.62 29.55 29.61 1,601,491 +0.04(+0.13%)
May 18, 2020 29.55 29.58 29.54 29.57 1,585,511 +0.06(+0.19%)
May 15, 2020 29.50 29.55 29.50 29.52 1,894,071 +0.00(+0.00%)
May 14, 2020 29.52 29.53 29.47 29.52 1,822,043 +0.02(+0.06%)
May 13, 2020 29.50 29.52 29.48 29.50 3,013,772 +0.03(+0.10%)
May 12, 2020 29.49 29.52 29.44 29.47 3,193,400 +0.04(+0.13%)
May 11, 2020 29.47 29.49 29.42 29.43 1,247,167 -0.03(-0.10%)
May 08, 2020 29.48 29.48 29.41 29.46 818,610 +0.02(+0.06%)
May 07, 2020 29.48 29.48 29.41 29.44 978,278 +0.00(+0.00%)
May 06, 2020 29.43 29.48 29.43 29.44 1,292,523 -0.03(-0.10%)
May 05, 2020 29.46 29.47 29.41 29.47 1,441,018 +0.04(+0.13%)
May 04, 2020 29.43 29.46 29.41 29.43 1,203,043 +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.