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 (%)
Dec 30, 2022 27.41 27.43 27.39 27.41 3,007,963 -0.02(-0.07%)
Dec 29, 2022 27.42 27.44 27.41 27.43 2,914,988 +0.02(+0.07%)
Dec 28, 2022 27.45 27.45 27.40 27.41 3,173,451 +0.00(+0.00%)
Dec 27, 2022 27.43 27.45 27.40 27.41 2,636,702 -0.04(-0.14%)
Dec 23, 2022 27.48 27.48 27.45 27.45 2,215,426 -0.02(-0.07%)
Dec 22, 2022 27.48 27.49 27.43 27.47 2,641,641 +0.00(+0.00%)
Dec 21, 2022 27.46 27.48 27.43 27.47 3,743,634 +0.05(+0.17%)
Dec 20, 2022 27.40 27.43 27.39 27.42 5,333,249 -0.01(-0.03%)
Dec 19, 2022 27.49 27.49 27.43 27.43 4,928,456 -0.05(-0.17%)
Dec 16, 2022 27.42 27.49 27.41 27.48 5,263,338 +0.03(+0.10%)
Dec 15, 2022 27.42 27.47 27.42 27.45 5,173,115 +0.01(+0.03%)
Dec 14, 2022 27.47 27.48 27.39 27.44 5,404,982 +0.01(+0.03%)
Dec 13, 2022 27.45 27.51 27.42 27.43 6,133,546 +0.07(+0.24%)
Dec 12, 2022 27.42 27.42 27.36 27.37 3,555,540 -0.03(-0.10%)
Dec 09, 2022 27.39 27.42 27.38 27.39 4,340,969 +0.00(+0.00%)
Dec 08, 2022 27.41 27.41 27.38 27.39 1,766,614 -0.02(-0.07%)
Dec 07, 2022 27.40 27.42 27.38 27.41 6,719,228 +0.07(+0.24%)
Dec 06, 2022 27.37 27.37 27.34 27.35 2,102,138 +0.01(+0.03%)
Dec 05, 2022 27.40 27.40 27.32 27.34 3,447,621 -0.08(-0.31%)
Dec 02, 2022 27.35 27.42 27.33 27.42 5,289,322 +0.00(+0.00%)
Dec 01, 2022 27.39 27.42 27.36 27.42 8,695,704 +0.08(+0.31%)
Nov 30, 2022 27.23 27.35 27.23 27.34 3,718,367 +0.09(+0.34%)
Nov 29, 2022 27.31 27.31 27.25 27.25 2,276,935 -0.04(-0.14%)
Nov 28, 2022 27.30 27.30 27.27 27.28 2,446,965 -0.02(-0.07%)
Nov 25, 2022 27.30 27.30 27.26 27.30 856,580 +0.03(+0.10%)
Nov 23, 2022 27.25 27.28 27.24 27.27 2,007,873 +0.03(+0.10%)
Nov 22, 2022 27.22 27.25 27.21 27.25 3,204,295 +0.02(+0.07%)
Nov 21, 2022 27.24 27.25 27.22 27.23 4,256,984 +0.00(+0.00%)
Nov 18, 2022 27.23 27.27 27.22 27.23 2,340,444 -0.02(-0.07%)
Nov 17, 2022 27.25 27.25 27.20 27.25 4,359,130 -0.02(-0.07%)
Nov 16, 2022 27.26 27.27 27.24 27.26 2,538,594 +0.04(+0.14%)
Nov 15, 2022 27.21 27.27 27.21 27.23 2,567,020 +0.04(+0.14%)
Nov 14, 2022 27.25 27.25 27.19 27.19 3,257,381 -0.05(-0.17%)
Nov 11, 2022 27.20 27.24 27.20 27.24 2,541,627 +0.03(+0.10%)
Nov 10, 2022 27.18 27.25 27.16 27.21 3,210,391 +0.20(+0.76%)
Nov 09, 2022 27.00 27.01 26.97 27.00 3,377,105 +0.03(+0.10%)
Nov 08, 2022 26.97 27.00 26.95 26.98 3,154,718 +0.03(+0.10%)
Nov 07, 2022 26.98 26.98 26.93 26.95 4,176,639 -0.01(-0.03%)
Nov 04, 2022 26.88 26.97 26.88 26.96 2,343,956 +0.06(+0.21%)
Nov 03, 2022 26.89 26.92 26.85 26.90 2,878,823 -0.02(-0.07%)
Nov 02, 2022 26.97 27.04 26.91 26.92 4,424,002 -0.04(-0.14%)
Nov 01, 2022 27.01 27.02 26.95 26.96 5,087,866 -0.02(-0.06%)
Oct 31, 2022 27.01 27.01 26.96 26.97 3,107,480 -0.04(-0.14%)
Oct 28, 2022 27.03 27.03 26.98 27.01 4,258,921 -0.01(-0.03%)
Oct 27, 2022 27.00 27.04 26.98 27.02 3,042,202 +0.06(+0.21%)
Oct 26, 2022 26.96 27.00 26.94 26.97 2,179,721 +0.01(+0.03%)
Oct 25, 2022 26.96 26.99 26.93 26.96 3,378,939 +0.05(+0.17%)
Oct 24, 2022 26.92 26.95 26.88 26.91 3,813,349 +0.00(+0.00%)
Oct 21, 2022 26.83 26.92 26.82 26.91 3,399,106 +0.09(+0.35%)
Oct 20, 2022 26.85 26.88 26.82 26.82 2,166,006 -0.05(-0.17%)
Oct 19, 2022 26.86 26.89 26.85 26.86 1,950,821 -0.08(-0.31%)
Oct 18, 2022 26.96 26.97 26.91 26.95 1,957,386 +0.04(+0.14%)
Oct 17, 2022 26.90 26.97 26.90 26.91 1,889,420 +0.05(+0.17%)
Oct 14, 2022 26.93 26.97 26.86 26.86 4,136,775 -0.06(-0.21%)
Oct 13, 2022 26.89 26.96 26.82 26.92 2,124,849 -0.05(-0.17%)
Oct 12, 2022 26.95 26.98 26.95 26.97 3,541,281 -0.01(-0.03%)
Oct 11, 2022 27.00 27.02 26.97 26.97 3,442,087 -0.02(-0.07%)
Oct 10, 2022 27.02 27.05 26.97 26.99 1,353,781 -0.03(-0.10%)
Oct 07, 2022 27.08 27.08 27.02 27.02 1,854,427 -0.06(-0.21%)
Oct 06, 2022 27.09 27.11 27.06 27.08 2,780,357 -0.02(-0.07%)
Oct 05, 2022 27.07 27.11 27.06 27.10 2,924,429 -0.05(-0.17%)
Oct 04, 2022 27.13 27.17 27.10 27.14 5,037,268 +0.05(+0.17%)
Oct 03, 2022 27.04 27.16 27.04 27.10 3,855,151 +0.08(+0.30%)
Sep 30, 2022 27.06 27.08 27.01 27.01 4,600,447 -0.04(-0.14%)
Sep 29, 2022 27.08 27.08 27.00 27.05 3,439,818 -0.06(-0.20%)
Sep 28, 2022 27.05 27.12 27.01 27.11 5,543,245 +0.15(+0.55%)
Sep 27, 2022 27.00 27.03 26.95 26.96 4,730,159 -0.03(-0.10%)
Sep 26, 2022 27.03 27.07 26.99 26.99 2,528,020 -0.10(-0.38%)
Sep 23, 2022 27.12 27.13 27.08 27.09 3,288,719 -0.06(-0.24%)
Sep 22, 2022 27.17 27.17 27.13 27.15 2,927,568 -0.06(-0.20%)
Sep 21, 2022 27.24 27.25 27.15 27.21 3,896,356 -0.02(-0.07%)
Sep 20, 2022 27.25 27.25 27.22 27.23 4,481,964 -0.02(-0.07%)
Sep 19, 2022 27.24 27.26 27.23 27.25 3,107,245 -0.04(-0.14%)
Sep 16, 2022 27.26 27.29 27.23 27.28 5,292,229 +0.00(+0.00%)
Sep 15, 2022 27.29 27.30 27.26 27.28 11,333,850 -0.03(-0.10%)
Sep 14, 2022 27.31 27.32 27.28 27.31 1,435,061 -0.01(-0.03%)
Sep 13, 2022 27.34 27.34 27.29 27.32 2,531,657 -0.08(-0.30%)
Sep 12, 2022 27.39 27.43 27.38 27.40 4,074,714 +0.01(+0.03%)
Sep 09, 2022 27.39 27.45 27.38 27.39 8,077,051 -0.01(-0.03%)
Sep 08, 2022 27.44 27.44 27.40 27.40 14,555,898 -0.01(-0.03%)
Sep 07, 2022 27.35 27.42 27.35 27.41 2,098,607 +0.05(+0.17%)
Sep 06, 2022 27.42 27.42 27.35 27.37 3,674,568 -0.06(-0.24%)
Sep 02, 2022 27.44 27.46 27.41 27.43 3,086,799 +0.04(+0.14%)
Sep 01, 2022 27.39 27.39 27.33 27.39 1,797,110 +0.01(+0.04%)
Aug 31, 2022 27.43 27.44 27.38 27.38 1,848,345 -0.05(-0.17%)
Aug 30, 2022 27.45 27.45 27.40 27.43 1,148,976 +0.00(+0.00%)
Aug 29, 2022 27.46 27.46 27.41 27.43 1,970,814 -0.04(-0.13%)
Aug 26, 2022 27.48 27.51 27.46 27.46 1,866,539 -0.04(-0.13%)
Aug 25, 2022 27.46 27.50 27.46 27.50 8,192,896 +0.06(+0.20%)
Aug 24, 2022 27.46 27.49 27.45 27.45 1,847,629 -0.04(-0.13%)
Aug 23, 2022 27.47 27.51 27.45 27.48 2,479,673 +0.03(+0.10%)
Aug 22, 2022 27.46 27.48 27.45 27.46 2,508,346 -0.06(-0.20%)
Aug 19, 2022 27.50 27.52 27.47 27.51 2,317,466 -0.03(-0.10%)
Aug 18, 2022 27.58 27.58 27.52 27.54 2,165,294 +0.03(+0.10%)
Aug 17, 2022 27.54 27.54 27.47 27.51 2,674,728 -0.03(-0.10%)
Aug 16, 2022 27.58 27.58 27.53 27.54 2,032,829 -0.03(-0.10%)
Aug 15, 2022 27.56 27.58 27.55 27.57 2,633,358 +0.01(+0.03%)
Aug 12, 2022 27.54 27.56 27.52 27.56 1,007,420 +0.05(+0.17%)
Aug 11, 2022 27.58 27.60 27.50 27.51 1,512,116 -0.01(-0.03%)
Aug 10, 2022 27.58 27.58 27.51 27.52 2,095,380 +0.06(+0.24%)
Aug 09, 2022 27.51 27.51 27.45 27.46 1,563,714 -0.04(-0.13%)
Aug 08, 2022 27.49 27.53 27.49 27.49 1,481,200 +0.00(+0.00%)
Aug 05, 2022 27.52 27.52 27.46 27.49 1,349,138 -0.11(-0.40%)
Aug 04, 2022 27.56 27.61 27.54 27.60 2,375,611 +0.05(+0.17%)
Aug 03, 2022 27.54 27.56 27.48 27.56 3,431,190 +0.04(+0.13%)
Aug 02, 2022 27.63 27.63 27.51 27.52 1,987,081 -0.09(-0.33%)
Aug 01, 2022 27.59 27.63 27.59 27.61 1,992,278 -0.02(-0.08%)
Jul 29, 2022 27.61 27.64 27.60 27.63 3,423,411 +0.01(+0.03%)
Jul 28, 2022 27.59 27.63 27.56 27.62 14,677,915 +0.08(+0.30%)
Jul 27, 2022 27.44 27.55 27.44 27.54 1,458,562 +0.07(+0.27%)
Jul 26, 2022 27.50 27.51 27.47 27.47 2,238,021 -0.02(-0.07%)
Jul 25, 2022 27.50 27.51 27.49 27.49 4,107,056 -0.05(-0.17%)
Jul 22, 2022 27.46 27.55 27.46 27.53 2,264,848 +0.09(+0.34%)
Jul 21, 2022 27.38 27.45 27.37 27.44 3,597,833 +0.08(+0.30%)
Jul 20, 2022 27.39 27.39 27.35 27.36 6,826,648 -0.02(-0.07%)
Jul 19, 2022 27.38 27.39 27.36 27.38 1,687,464 +0.01(+0.03%)
Jul 18, 2022 27.38 27.39 27.36 27.37 2,204,725 +0.01(+0.03%)
Jul 15, 2022 27.37 27.42 27.35 27.36 9,701,633 -0.01(-0.03%)
Jul 14, 2022 27.32 27.38 27.27 27.37 2,018,517 +0.00(+0.00%)
Jul 13, 2022 27.35 27.38 27.28 27.37 9,022,365 -0.03(-0.10%)
Jul 12, 2022 27.39 27.42 27.38 27.39 2,896,094 +0.00(+0.00%)
Jul 11, 2022 27.42 27.43 27.38 27.39 1,202,482 +0.00(+0.00%)
Jul 08, 2022 27.41 27.41 27.38 27.39 1,577,369 -0.04(-0.13%)
Jul 07, 2022 27.43 27.44 27.40 27.43 2,182,056 +0.01(+0.03%)
Jul 06, 2022 27.49 27.50 27.41 27.42 2,358,581 -0.06(-0.20%)
Jul 05, 2022 27.46 27.48 27.45 27.48 2,137,265 +0.01(+0.03%)
Jul 01, 2022 27.44 27.49 27.39 27.47 1,571,737 +0.11(+0.41%)
Jun 30, 2022 27.35 27.39 27.35 27.35 2,772,550 +0.01(+0.03%)
Jun 29, 2022 27.27 27.35 27.26 27.35 2,080,092 +0.06(+0.20%)
Jun 28, 2022 27.26 27.31 27.26 27.29 2,034,012 -0.01(-0.03%)
Jun 27, 2022 27.31 27.34 27.29 27.30 2,517,201 -0.05(-0.17%)
Jun 24, 2022 27.31 27.37 27.29 27.35 1,823,737 +0.03(+0.10%)
Jun 23, 2022 27.30 27.38 27.30 27.32 2,210,735 +0.04(+0.13%)
Jun 22, 2022 27.28 27.32 27.26 27.28 1,907,454 +0.03(+0.10%)
Jun 21, 2022 27.23 27.28 27.23 27.25 2,701,107 -0.01(-0.03%)
Jun 17, 2022 27.29 27.29 27.23 27.26 2,624,653 +0.01(+0.03%)
Jun 16, 2022 27.20 27.26 27.16 27.25 4,671,446 +0.01(+0.03%)
Jun 15, 2022 27.17 27.28 27.12 27.24 3,265,220 +0.15(+0.54%)
Jun 14, 2022 27.16 27.22 27.09 27.10 4,335,722 -0.07(-0.27%)
Jun 13, 2022 27.28 27.28 27.12 27.17 5,415,830 -0.18(-0.67%)
Jun 10, 2022 27.44 27.44 27.35 27.35 3,773,589 -0.12(-0.44%)
Jun 09, 2022 27.52 27.52 27.47 27.47 3,890,078 -0.05(-0.17%)
Jun 08, 2022 27.50 27.54 27.50 27.52 10,183,691 +0.00(+0.00%)
Jun 07, 2022 27.53 27.55 27.52 27.52 7,810,162 -0.01(-0.03%)
Jun 06, 2022 27.56 27.56 27.49 27.53 14,751,424 -0.03(-0.10%)
Jun 03, 2022 27.58 27.58 27.49 27.56 3,253,080 -0.02(-0.07%)
Jun 02, 2022 27.60 27.60 27.55 27.58 1,580,990 +0.01(+0.03%)
Jun 01, 2022 27.66 27.66 27.55 27.57 1,830,682 -0.05(-0.17%)
May 31, 2022 27.63 27.63 27.60 27.61 3,592,663 -0.06(-0.20%)
May 27, 2022 27.66 27.68 27.64 27.67 1,283,560 +0.03(+0.10%)
May 26, 2022 27.65 27.69 27.63 27.64 5,342,180 +0.00(+0.00%)
May 25, 2022 27.60 27.64 27.60 27.64 3,352,011 +0.07(+0.27%)
May 24, 2022 27.50 27.60 27.50 27.57 9,909,877 +0.07(+0.27%)
May 23, 2022 27.49 27.51 27.49 27.49 1,529,283 -0.01(-0.03%)
May 20, 2022 27.51 27.51 27.49 27.50 2,948,357 +0.03(+0.10%)
May 19, 2022 27.50 27.50 27.45 27.48 3,169,843 +0.04(+0.13%)
May 18, 2022 27.42 27.47 27.42 27.44 3,072,249 -0.03(-0.10%)
May 17, 2022 27.49 27.49 27.45 27.47 4,182,365 -0.06(-0.20%)
May 16, 2022 27.49 27.54 27.48 27.52 2,159,627 +0.03(+0.10%)
May 13, 2022 27.48 27.52 27.48 27.49 2,505,642 -0.02(-0.07%)
May 12, 2022 27.42 27.52 27.42 27.51 3,050,755 +0.05(+0.17%)
May 11, 2022 27.47 27.49 27.44 27.47 5,409,114 -0.03(-0.10%)
May 10, 2022 27.56 27.56 27.48 27.49 3,873,446 +0.00(+0.00%)
May 09, 2022 27.48 27.50 27.44 27.49 2,329,616 +0.06(+0.22%)
May 06, 2022 27.44 27.48 27.41 27.43 3,071,614 -0.01(-0.05%)
May 05, 2022 27.47 27.49 27.42 27.45 4,378,184 -0.06(-0.20%)
May 04, 2022 27.39 27.53 27.37 27.50 2,720,090 +0.09(+0.34%)
May 03, 2022 27.44 27.45 27.41 27.41 2,186,042 -0.01(-0.03%)
May 02, 2022 27.46 27.46 27.40 27.42 3,811,791 -0.01(-0.02%)
Apr 29, 2022 27.44 27.44 27.40 27.43 3,598,620 -0.05(-0.17%)
Apr 28, 2022 27.46 27.49 27.45 27.47 9,228,879 -0.02(-0.07%)
Apr 27, 2022 27.55 27.55 27.49 27.49 2,342,732 -0.03(-0.10%)
Apr 26, 2022 27.50 27.54 27.50 27.52 3,271,857 +0.03(+0.10%)
Apr 25, 2022 27.44 27.52 27.44 27.49 6,393,522 +0.07(+0.27%)
Apr 22, 2022 27.37 27.43 27.35 27.42 3,524,893 +0.00(+0.00%)
Apr 21, 2022 27.45 27.48 27.40 27.42 5,727,394 -0.07(-0.27%)
Apr 20, 2022 27.50 27.50 27.46 27.49 3,847,329 +0.03(+0.10%)
Apr 19, 2022 27.67 27.67 27.45 27.46 1,782,742 -0.08(-0.30%)
Apr 18, 2022 27.56 27.56 27.54 27.55 2,483,774 -0.02(-0.07%)
Apr 14, 2022 27.59 27.61 27.56 27.56 3,085,973 -0.06(-0.20%)
Apr 13, 2022 27.60 27.63 27.59 27.62 1,910,146 +0.04(+0.13%)
Apr 12, 2022 27.56 27.59 27.56 27.58 8,321,056 +0.06(+0.23%)
Apr 11, 2022 27.51 27.54 27.50 27.52 4,608,112 -0.01(-0.03%)
Apr 08, 2022 27.55 27.56 27.52 27.53 1,676,328 -0.05(-0.17%)
Apr 07, 2022 27.57 27.59 27.56 27.57 1,788,173 +0.04(+0.13%)
Apr 06, 2022 27.57 27.57 27.51 27.54 5,135,299 -0.01(-0.03%)
Apr 05, 2022 27.56 27.62 27.55 27.55 17,324,936 -0.07(-0.27%)
Apr 04, 2022 27.63 27.63 27.59 27.62 1,046,017 +0.02(+0.07%)
Apr 01, 2022 27.56 27.62 27.56 27.60 2,672,643 -0.03(-0.11%)
Mar 31, 2022 27.59 27.66 27.59 27.63 2,180,542 +0.00(+0.00%)
Mar 30, 2022 27.63 27.63 27.61 27.63 2,574,127 +0.00(+0.00%)
Mar 29, 2022 27.56 27.63 27.56 27.63 6,188,703 +0.05(+0.20%)
Mar 28, 2022 27.56 27.59 27.56 27.58 2,680,938 +0.00(+0.00%)
Mar 25, 2022 27.61 27.62 27.55 27.58 1,716,276 -0.05(-0.20%)
Mar 24, 2022 27.59 27.64 27.59 27.63 1,266,473 -0.01(-0.03%)
Mar 23, 2022 27.62 27.64 27.62 27.64 2,440,755 +0.02(+0.07%)
Mar 22, 2022 27.57 27.63 27.57 27.62 2,872,986 +0.01(+0.03%)
Mar 21, 2022 27.68 27.69 27.61 27.61 1,363,591 -0.09(-0.33%)
Mar 18, 2022 27.70 27.70 27.68 27.70 1,076,409 +0.00(+0.00%)
Mar 17, 2022 27.65 27.71 27.65 27.70 2,739,038 +0.04(+0.13%)
Mar 16, 2022 27.64 27.70 27.61 27.67 2,422,104 +0.02(+0.07%)
Mar 15, 2022 27.64 27.67 27.64 27.65 4,028,884 +0.03(+0.10%)
Mar 14, 2022 27.66 27.67 27.61 27.62 2,750,338 -0.07(-0.26%)
Mar 11, 2022 27.71 27.72 27.69 27.70 2,924,101 -0.03(-0.10%)
Mar 10, 2022 27.74 27.74 27.71 27.72 3,011,803 -0.03(-0.10%)
Mar 09, 2022 27.72 27.77 27.72 27.75 5,255,624 +0.00(+0.00%)
Mar 08, 2022 27.78 27.79 27.72 27.75 4,463,164 -0.06(-0.23%)
Mar 07, 2022 27.85 27.87 27.81 27.81 2,287,947 -0.08(-0.30%)
Mar 04, 2022 27.92 27.93 27.89 27.90 4,141,399 +0.00(+0.00%)
Mar 03, 2022 27.91 27.93 27.90 27.90 2,158,394 +0.00(+0.00%)
Mar 02, 2022 27.96 27.97 27.90 27.90 1,929,297 -0.12(-0.43%)
Mar 01, 2022 28.00 28.04 28.00 28.02 3,757,362 +0.04(+0.16%)
Feb 28, 2022 27.93 27.98 27.93 27.97 2,743,718 +0.06(+0.23%)
Feb 25, 2022 27.91 27.92 27.90 27.91 2,654,689 -0.01(-0.03%)
Feb 24, 2022 27.93 27.93 27.89 27.92 3,052,997 +0.03(+0.10%)
Feb 23, 2022 27.92 27.92 27.89 27.89 1,967,391 -0.03(-0.10%)
Feb 22, 2022 27.94 27.94 27.91 27.92 1,825,075 -0.04(-0.13%)
Feb 18, 2022 27.95 0 +0.00(+0.00%)
Feb 17, 2022 27.94 27.96 27.94 27.95 1,944,001 +0.00(+0.00%)
Feb 16, 2022 27.94 27.95 27.92 27.95 2,264,979 +0.03(+0.10%)
Feb 15, 2022 27.92 27.94 27.92 27.93 2,494,334 +0.01(+0.03%)
Feb 14, 2022 27.91 27.93 27.91 27.92 2,883,742 -0.06(-0.23%)
Feb 11, 2022 27.96 27.98 27.93 27.98 3,061,524 +0.07(+0.26%)
Feb 10, 2022 28.00 28.00 27.91 27.91 2,589,723 -0.14(-0.49%)
Feb 09, 2022 28.04 28.07 28.04 28.04 3,340,191 -0.01(-0.03%)
Feb 08, 2022 28.05 28.07 28.04 28.05 3,250,084 -0.01(-0.03%)
Feb 07, 2022 28.04 28.07 28.04 28.06 2,094,788 +0.03(+0.10%)
Feb 04, 2022 28.08 28.08 28.04 28.04 2,300,988 -0.08(-0.29%)
Feb 03, 2022 28.11 28.12 28.12 1,968,661 -0.01(-0.03%)
Feb 02, 2022 28.14 28.15 28.13 28.13 1,627,922 +0.01(+0.03%)
Feb 01, 2022 28.14 28.14 28.10 28.12 1,642,017 +0.00(+0.01%)
Jan 31, 2022 28.10 28.12 28.11 1,848,452 +0.01(+0.03%)
Jan 28, 2022 28.09 28.12 28.09 28.11 1,624,834 +0.00(+0.00%)
Jan 27, 2022 28.11 28.12 28.11 28.11 5,033,751 -0.03(-0.10%)
Jan 26, 2022 28.19 28.21 28.13 28.13 2,536,735 -0.05(-0.19%)
Jan 25, 2022 28.20 28.21 28.19 28.19 3,494,591 -0.01(-0.03%)
Jan 24, 2022 28.20 28.22 28.19 28.20 2,854,101 +0.01(+0.03%)
Jan 21, 2022 28.17 28.20 28.17 28.19 16,252,248 +0.03(+0.10%)
Jan 20, 2022 28.18 28.19 28.16 28.16 1,840,472 -0.03(-0.10%)
Jan 19, 2022 28.21 28.21 28.18 28.19 2,499,641 +0.00(+0.00%)
Jan 18, 2022 28.20 28.21 28.18 28.19 2,911,243 -0.03(-0.10%)
Jan 14, 2022 28.22 0 -0.05(-0.19%)
Jan 13, 2022 28.25 28.27 28.25 28.27 2,037,745 +0.01(+0.03%)
Jan 12, 2022 28.26 28.27 28.25 28.26 1,199,066 +0.00(+0.00%)
Jan 11, 2022 28.22 28.27 28.22 28.26 2,029,732 -0.01(-0.03%)
Jan 10, 2022 28.27 28.27 28.24 28.27 2,885,969 -0.01(-0.03%)
Jan 07, 2022 28.25 28.28 28.25 28.28 1,782,130 +0.01(+0.03%)
Jan 06, 2022 28.28 28.28 28.27 28.27 1,193,592 -0.04(-0.13%)
Jan 05, 2022 28.33 28.33 28.30 28.31 1,108,363 -0.02(-0.06%)
Jan 04, 2022 28.30 28.33 28.30 28.32 1,122,493 +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.