High Yield Bond ETF SPDR (NY: JNK )

109.75 USD -0.13 (-0.12%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.87 40.95 40.80 40.82 9,958,194 -0.05(-0.12%)
Jan 30, 2013 41.19 41.20 40.86 40.87 12,191,451 -0.36(-0.87%)
Jan 29, 2013 41.31 41.32 41.23 41.23 4,408,705 -0.14(-0.34%)
Jan 28, 2013 41.40 41.40 41.31 41.37 4,320,689 +0.01(+0.02%)
Jan 25, 2013 41.42 41.43 41.33 41.36 3,780,763 +0.00(+0.00%)
Jan 24, 2013 41.30 41.40 41.30 41.36 4,096,982 +0.05(+0.12%)
Jan 23, 2013 41.34 41.36 41.30 41.31 2,757,790 -0.05(-0.12%)
Jan 22, 2013 41.36 41.37 41.27 41.36 3,234,467 +0.03(+0.07%)
Jan 18, 2013 41.20 41.33 41.20 41.33 2,809,327 +0.06(+0.15%)
Jan 17, 2013 41.15 41.29 41.14 41.27 5,025,230 +0.16(+0.39%)
Jan 16, 2013 41.16 41.19 41.08 41.11 4,064,409 -0.10(-0.24%)
Jan 15, 2013 41.13 41.21 41.09 41.21 3,738,944 +0.00(+0.00%)
Jan 14, 2013 41.21 41.24 41.11 41.21 2,648,782 +0.00(+0.00%)
Jan 11, 2013 41.17 41.25 41.13 41.21 2,571,052 +0.01(+0.02%)
Jan 10, 2013 41.14 41.20 41.12 41.20 3,642,125 +0.07(+0.17%)
Jan 09, 2013 41.12 41.14 41.07 41.13 2,411,852 +0.06(+0.15%)
Jan 08, 2013 41.08 41.10 41.02 41.07 3,044,558 -0.01(-0.02%)
Jan 07, 2013 40.93 41.09 40.89 41.08 6,093,296 +0.09(+0.22%)
Jan 04, 2013 40.93 41.05 40.88 40.99 5,259,449 +0.05(+0.12%)
Jan 03, 2013 40.95 41.03 40.89 40.94 6,700,202 -0.09(-0.22%)
Jan 02, 2013 40.98 41.05 40.71 41.03 7,840,072 +0.32(+0.79%)
Dec 31, 2012 40.59 40.71 40.54 40.71 3,953,081 +0.16(+0.39%)
Dec 28, 2012 40.66 40.74 40.55 40.55 4,000,580 -0.11(-0.27%)
Dec 27, 2012 40.64 40.73 40.56 40.66 5,799,948 -0.16(-0.39%)
Dec 26, 2012 40.75 40.83 40.70 40.82 3,012,277 +0.13(+0.32%)
Dec 24, 2012 40.82 40.84 40.65 40.69 2,372,162 -0.19(-0.46%)
Dec 21, 2012 40.74 40.88 40.72 40.88 4,944,813 -0.09(-0.22%)
Dec 20, 2012 40.85 41.00 40.84 40.97 4,518,663 +0.10(+0.24%)
Dec 19, 2012 40.96 40.96 40.84 40.87 3,919,302 -0.07(-0.17%)
Dec 18, 2012 40.90 40.97 40.85 40.94 3,170,116 +0.00(+0.00%)
Dec 17, 2012 40.73 40.94 40.73 40.94 3,454,735 +0.18(+0.44%)
Dec 14, 2012 40.78 40.84 40.71 40.76 4,605,324 +0.01(+0.02%)
Dec 13, 2012 40.83 40.91 40.74 40.75 4,605,453 -0.12(-0.29%)
Dec 12, 2012 40.85 40.90 40.77 40.87 3,002,443 +0.11(+0.27%)
Dec 11, 2012 40.75 40.84 40.70 40.76 3,274,234 +0.08(+0.20%)
Dec 10, 2012 40.60 40.72 40.59 40.68 3,271,129 +0.06(+0.15%)
Dec 07, 2012 40.73 40.73 40.57 40.62 3,437,062 -0.03(-0.06%)
Dec 06, 2012 40.58 40.66 40.57 40.65 2,576,994 +0.12(+0.31%)
Dec 05, 2012 40.53 40.58 40.50 40.52 4,410,643 +0.03(+0.07%)
Dec 04, 2012 40.41 40.51 40.41 40.49 3,657,264 -0.07(-0.17%)
Nov 30, 2012 40.44 40.56 40.42 40.56 3,868,326 +0.12(+0.30%)
Nov 29, 2012 40.40 40.47 40.35 40.44 2,814,119 +0.15(+0.37%)
Nov 28, 2012 40.25 40.37 40.16 40.29 4,111,736 +0.03(+0.07%)
Nov 27, 2012 40.20 40.30 40.18 40.26 4,196,421 +0.12(+0.30%)
Nov 26, 2012 40.17 40.21 40.07 40.14 3,763,472 -0.08(-0.20%)
Nov 23, 2012 40.15 40.25 40.08 40.22 2,509,756 +0.17(+0.42%)
Nov 21, 2012 40.06 40.11 40.03 40.05 4,154,999 -0.01(-0.02%)
Nov 20, 2012 40.04 40.09 39.95 40.06 5,530,612 +0.05(+0.12%)
Nov 19, 2012 39.88 40.06 39.84 40.01 11,594,490 +0.27(+0.68%)
Nov 16, 2012 39.68 39.81 39.59 39.74 5,718,378 +0.04(+0.10%)
Nov 15, 2012 39.67 39.74 39.45 39.70 7,093,480 +0.04(+0.10%)
Nov 14, 2012 39.95 39.95 39.62 39.66 7,750,696 -0.11(-0.28%)
Nov 13, 2012 39.82 39.92 39.75 39.77 6,055,904 -0.12(-0.30%)
Nov 12, 2012 40.04 40.09 39.88 39.89 4,070,655 -0.04(-0.10%)
Nov 09, 2012 39.88 40.03 39.85 39.93 8,679,036 -0.00(-0.01%)
Nov 08, 2012 40.12 40.18 39.93 39.93 8,075,664 -0.13(-0.32%)
Nov 07, 2012 40.24 40.24 40.04 40.06 4,465,305 -0.19(-0.47%)
Nov 06, 2012 40.26 40.35 40.22 40.25 2,459,915 +0.04(+0.10%)
Nov 05, 2012 40.23 40.29 40.17 40.21 2,818,006 -0.01(-0.02%)
Nov 02, 2012 40.36 40.40 40.21 40.22 4,028,140 -0.05(-0.12%)
Nov 01, 2012 40.13 40.27 40.11 40.27 4,126,550 -0.07(-0.17%)
Oct 31, 2012 40.32 40.38 40.27 40.34 5,307,943 +0.06(+0.15%)
Oct 26, 2012 40.39 40.28 40.28 40.28 3,690,700 -0.06(-0.15%)
Oct 25, 2012 40.40 40.48 40.33 40.34 3,756,248 +0.05(+0.12%)
Oct 24, 2012 40.44 40.46 40.26 40.29 5,315,676 -0.11(-0.27%)
Oct 23, 2012 40.44 40.44 40.31 40.40 5,803,199 -0.02(-0.05%)
Oct 19, 2012 40.59 40.61 40.38 40.42 2,746,714 -0.18(-0.44%)
Oct 18, 2012 40.57 40.64 40.55 40.60 2,284,649 -0.05(-0.12%)
Oct 17, 2012 40.62 40.68 40.55 40.65 4,405,108 +0.12(+0.30%)
Oct 16, 2012 40.44 40.55 40.44 40.53 2,853,914 +0.07(+0.17%)
Oct 15, 2012 40.37 40.49 40.30 40.46 3,383,521 +0.21(+0.52%)
Oct 12, 2012 40.26 40.36 40.24 40.25 3,717,830 +0.04(+0.10%)
Oct 11, 2012 40.16 40.26 40.14 40.21 3,717,986 +0.14(+0.35%)
Oct 10, 2012 40.12 40.16 40.05 40.07 4,156,199 -0.06(-0.15%)
Oct 09, 2012 40.19 40.20 40.11 40.13 7,274,584 -0.06(-0.15%)
Oct 08, 2012 40.14 40.21 40.11 40.19 2,243,000 -0.01(-0.02%)
Oct 05, 2012 40.30 40.35 40.12 40.20 4,482,258 +0.02(+0.05%)
Oct 04, 2012 40.10 40.23 40.09 40.18 2,807,949 +0.18(+0.45%)
Oct 03, 2012 40.02 40.11 39.97 40.00 12,780,436 +0.02(+0.05%)
Oct 02, 2012 40.03 40.07 39.93 39.98 6,513,654 +0.00(+0.00%)
Oct 01, 2012 40.24 40.24 39.96 39.98 3,577,949 -0.23(-0.57%)
Sep 28, 2012 40.22 40.36 40.20 40.21 9,191,144 -0.09(-0.22%)
Sep 27, 2012 40.13 40.33 40.11 40.30 7,036,944 +0.27(+0.67%)
Sep 26, 2012 40.10 40.14 39.85 40.03 8,593,398 -0.17(-0.42%)
Sep 25, 2012 40.45 40.52 40.17 40.20 6,249,797 -0.28(-0.69%)
Sep 24, 2012 40.48 40.52 40.44 40.48 3,732,033 -0.04(-0.10%)
Sep 21, 2012 40.64 40.64 40.47 40.52 4,241,533 -0.02(-0.05%)
Sep 20, 2012 40.64 40.68 40.51 40.54 3,227,824 -0.17(-0.42%)
Sep 19, 2012 40.81 40.81 40.71 40.71 2,824,172 -0.04(-0.10%)
Sep 18, 2012 40.74 40.78 40.64 40.75 4,528,105 -0.01(-0.02%)
Sep 17, 2012 40.76 40.76 40.66 40.76 2,751,564 -0.01(-0.02%)
Sep 14, 2012 40.75 40.80 40.69 40.77 5,872,665 +0.04(+0.10%)
Sep 13, 2012 40.57 40.75 40.51 40.73 5,927,905 +0.19(+0.47%)
Sep 12, 2012 40.47 40.54 40.46 40.54 4,584,699 +0.16(+0.40%)
Sep 11, 2012 40.25 40.43 40.21 40.38 6,615,303 +0.19(+0.47%)
Sep 10, 2012 40.18 40.27 40.15 40.19 4,221,794 +0.01(+0.02%)
Sep 07, 2012 40.10 40.19 40.10 40.18 4,414,688 +0.10(+0.25%)
Sep 06, 2012 39.94 40.08 39.90 40.08 5,690,747 +0.20(+0.50%)
Sep 05, 2012 39.90 39.93 39.85 39.88 3,390,892 +0.02(+0.05%)
Sep 04, 2012 39.91 39.92 39.77 39.86 5,808,882 -0.28(-0.70%)
Aug 31, 2012 40.11 40.14 40.05 40.14 3,438,520 +0.11(+0.27%)
Aug 30, 2012 40.03 40.07 39.97 40.03 4,345,204 +0.01(+0.02%)
Aug 29, 2012 40.04 40.04 39.98 40.02 2,650,885 +0.04(+0.10%)
Aug 27, 2012 40.02 40.05 39.92 39.98 3,048,150 -0.01(-0.03%)
Aug 24, 2012 39.88 40.01 39.81 39.99 9,623,496 +0.14(+0.35%)
Aug 23, 2012 39.92 39.92 39.78 39.85 2,341,290 -0.04(-0.10%)
Aug 22, 2012 39.88 39.90 39.84 39.89 2,247,452 +0.00(+0.00%)
Aug 21, 2012 39.85 39.92 39.84 39.89 4,491,272 +0.11(+0.28%)
Aug 20, 2012 39.74 39.82 39.71 39.78 1,973,236 +0.03(+0.08%)
Aug 17, 2012 39.71 39.81 39.70 39.75 1,853,272 +0.02(+0.05%)
Aug 16, 2012 39.68 39.79 39.58 39.73 4,155,453 +0.09(+0.23%)
Aug 15, 2012 39.85 39.85 39.64 39.64 2,519,728 -0.17(-0.43%)
Aug 14, 2012 39.79 39.88 39.77 39.81 3,260,943 +0.03(+0.08%)
Aug 13, 2012 39.80 39.80 39.69 39.78 2,693,008 +0.03(+0.08%)
Aug 10, 2012 39.81 39.82 39.69 39.75 1,919,707 -0.05(-0.13%)
Aug 09, 2012 39.82 39.85 39.75 39.80 3,748,246 +0.03(+0.08%)
Aug 08, 2012 39.80 39.83 39.71 39.77 2,769,782 +0.04(+0.11%)
Aug 07, 2012 39.90 39.90 39.70 39.73 5,121,572 -0.07(-0.18%)
Aug 06, 2012 39.83 39.95 39.78 39.80 4,649,536 -0.03(-0.08%)
Aug 03, 2012 39.81 39.89 39.74 39.83 3,802,471 +0.20(+0.50%)
Aug 02, 2012 39.72 39.75 39.60 39.63 2,618,070 -0.15(-0.38%)
Aug 01, 2012 39.75 39.78 39.65 39.78 4,015,579 -0.10(-0.25%)
Jul 31, 2012 39.88 39.96 39.80 39.88 4,756,246 +0.05(+0.13%)
Jul 30, 2012 39.80 39.85 39.75 39.83 6,042,294 +0.01(+0.03%)
Jul 27, 2012 39.70 39.83 39.66 39.82 7,014,159 +0.17(+0.43%)
Jul 26, 2012 39.51 39.70 39.50 39.65 5,262,553 +0.32(+0.81%)
Jul 25, 2012 39.51 39.52 39.32 39.33 5,647,273 -0.07(-0.18%)
Jul 24, 2012 39.60 39.62 39.37 39.40 5,629,269 -0.25(-0.63%)
Jul 23, 2012 39.44 39.66 39.33 39.65 9,204,245 +0.04(+0.10%)
Jul 20, 2012 39.74 39.76 39.57 39.61 2,833,180 -0.24(-0.59%)
Jul 19, 2012 39.77 39.93 39.74 39.85 7,067,946 +0.07(+0.16%)
Jul 18, 2012 39.59 39.78 39.56 39.78 7,052,748 +0.20(+0.51%)
Jul 17, 2012 39.49 39.59 39.37 39.58 3,204,078 +0.19(+0.48%)
Jul 16, 2012 39.31 39.50 39.31 39.39 2,128,642 -0.10(-0.25%)
Jul 13, 2012 39.41 39.51 39.37 39.49 3,757,020 +0.15(+0.38%)
Jul 12, 2012 39.46 39.47 39.23 39.34 4,011,154 -0.15(-0.38%)
Jul 11, 2012 39.43 39.51 39.34 39.49 2,779,028 +0.18(+0.46%)
Jul 10, 2012 39.51 39.56 39.30 39.31 4,230,507 -0.14(-0.35%)
Jul 09, 2012 39.39 39.50 39.32 39.45 2,021,071 +0.04(+0.10%)
Jul 06, 2012 39.39 39.46 39.29 39.41 2,044,112 -0.03(-0.08%)
Jul 05, 2012 39.41 39.53 39.27 39.44 3,525,748 -0.04(-0.10%)
Jul 03, 2012 39.35 39.50 39.28 39.48 1,770,773 +0.18(+0.46%)
Jul 02, 2012 39.28 39.31 39.08 39.30 10,460,032 -0.16(-0.41%)
Jun 29, 2012 39.42 39.49 39.32 39.46 6,139,089 +0.29(+0.74%)
Jun 28, 2012 39.05 39.19 39.03 39.17 3,033,959 -0.02(-0.05%)
Jun 27, 2012 39.06 39.20 39.00 39.19 2,533,811 +0.22(+0.56%)
Jun 26, 2012 39.05 39.05 38.83 38.97 4,819,823 -0.04(-0.10%)
Jun 25, 2012 38.91 39.03 38.85 39.01 4,336,240 -0.02(-0.05%)
Jun 22, 2012 38.97 39.08 38.95 39.03 4,957,938 +0.17(+0.45%)
Jun 21, 2012 39.13 39.19 38.77 38.85 6,156,691 -0.23(-0.58%)
Jun 20, 2012 39.00 39.13 38.90 39.08 5,242,841 +0.13(+0.33%)
Jun 19, 2012 38.82 39.03 38.76 38.95 4,343,183 +0.34(+0.88%)
Jun 18, 2012 38.59 38.68 38.54 38.61 2,281,685 -0.07(-0.18%)
Jun 15, 2012 38.54 38.70 38.50 38.68 3,638,862 +0.13(+0.34%)
Jun 14, 2012 38.32 38.58 38.32 38.55 3,649,195 +0.19(+0.50%)
Jun 13, 2012 38.42 38.49 38.23 38.36 3,380,240 -0.10(-0.26%)
Jun 12, 2012 38.28 38.50 38.24 38.46 6,149,226 +0.30(+0.79%)
Jun 11, 2012 38.51 38.51 38.15 38.16 6,177,327 -0.20(-0.52%)
Jun 08, 2012 38.25 38.47 38.21 38.36 8,360,997 +0.10(+0.26%)
Jun 07, 2012 38.34 38.42 38.15 38.26 5,752,572 +0.14(+0.37%)
Jun 06, 2012 37.87 38.15 37.86 38.12 6,294,087 +0.33(+0.87%)
Jun 05, 2012 37.58 37.88 37.56 37.79 4,698,294 +0.14(+0.37%)
Jun 04, 2012 37.59 37.79 37.57 37.65 7,160,219 +0.06(+0.16%)
Jun 01, 2012 37.60 37.82 37.51 37.59 11,493,718 -0.52(-1.36%)
May 31, 2012 38.58 38.59 38.11 38.11 18,491,864 -0.41(-1.06%)
May 30, 2012 38.52 38.59 38.48 38.52 3,038,714 -0.19(-0.49%)
May 29, 2012 38.52 38.75 38.50 38.71 4,381,656 +0.32(+0.83%)
May 25, 2012 38.51 38.51 38.35 38.39 2,777,609 -0.05(-0.13%)
May 24, 2012 38.52 38.53 38.38 38.44 2,898,496 +0.02(+0.05%)
May 23, 2012 38.36 38.53 38.29 38.42 6,440,263 -0.03(-0.08%)
May 22, 2012 38.53 38.70 38.42 38.45 7,181,661 -0.03(-0.08%)
May 21, 2012 38.31 38.55 38.29 38.48 7,125,400 +0.26(+0.68%)
May 18, 2012 38.34 38.55 38.16 38.22 13,769,621 +0.03(+0.08%)
May 17, 2012 38.71 38.72 38.03 38.19 17,704,909 -0.50(-1.29%)
May 16, 2012 39.08 39.19 38.69 38.69 7,582,856 -0.37(-0.95%)
May 15, 2012 39.28 39.28 39.03 39.06 7,307,725 -0.17(-0.43%)
May 14, 2012 39.42 39.45 39.18 39.23 6,735,525 -0.32(-0.81%)
May 11, 2012 39.40 39.64 39.40 39.55 4,788,437 +0.08(+0.20%)
May 10, 2012 39.64 39.65 39.42 39.47 7,537,383 +0.00(+0.00%)
May 09, 2012 39.52 39.54 39.40 39.47 7,065,501 -0.15(-0.38%)
May 08, 2012 39.58 39.63 39.48 39.62 4,425,110 +0.00(+0.00%)
May 07, 2012 39.60 39.71 39.51 39.62 3,376,193 +0.02(+0.06%)
May 04, 2012 39.56 39.61 39.52 39.60 3,381,616 +0.01(+0.02%)
May 03, 2012 39.60 39.70 39.55 39.59 4,837,937 -0.06(-0.15%)
May 02, 2012 39.55 39.69 39.50 39.65 3,742,982 +0.03(+0.08%)
May 01, 2012 39.56 39.67 39.52 39.62 7,514,456 -0.11(-0.28%)
Apr 30, 2012 39.65 39.75 39.61 39.73 6,379,634 +0.12(+0.30%)
Apr 27, 2012 39.70 39.70 39.55 39.61 3,383,105 -0.06(-0.15%)
Apr 26, 2012 39.60 39.72 39.59 39.67 3,489,489 +0.04(+0.10%)
Apr 25, 2012 39.49 39.63 39.43 39.63 2,707,094 +0.30(+0.76%)
Apr 24, 2012 39.31 39.36 39.27 39.33 2,719,006 +0.07(+0.18%)
Apr 23, 2012 39.18 39.33 39.12 39.26 3,619,388 -0.03(-0.08%)
Apr 20, 2012 39.34 39.37 39.24 39.29 4,654,477 +0.08(+0.20%)
Apr 19, 2012 39.33 39.36 39.20 39.21 2,790,834 -0.11(-0.28%)
Apr 18, 2012 39.27 39.38 39.27 39.32 5,443,475 -0.01(-0.01%)
Apr 17, 2012 39.22 39.38 39.16 39.33 3,799,691 +0.20(+0.50%)
Apr 16, 2012 39.15 39.22 38.97 39.13 4,282,452 +0.06(+0.15%)
Apr 13, 2012 39.19 39.22 39.03 39.07 4,223,914 -0.13(-0.33%)
Apr 12, 2012 38.99 39.22 38.96 39.20 3,981,108 +0.28(+0.72%)
Apr 11, 2012 38.88 38.99 38.76 38.92 5,908,762 +0.23(+0.59%)
Apr 10, 2012 38.83 38.95 38.64 38.69 7,993,313 -0.14(-0.36%)
Apr 09, 2012 38.93 38.95 38.80 38.83 10,002,686 -0.14(-0.36%)
Apr 05, 2012 39.14 39.16 38.97 38.97 4,896,411 -0.19(-0.49%)
Apr 04, 2012 39.16 39.23 39.08 39.16 5,114,759 -0.05(-0.13%)
Apr 03, 2012 39.26 39.35 39.19 39.21 4,805,768 -0.01(-0.03%)
Apr 02, 2012 39.27 39.37 39.21 39.22 9,540,270 -0.15(-0.38%)
Mar 30, 2012 39.59 39.60 39.37 39.37 6,992,511 -0.13(-0.33%)
Mar 29, 2012 39.42 39.62 39.42 39.50 3,683,971 +0.00(+0.00%)
Mar 28, 2012 39.72 39.72 39.48 39.50 3,598,575 -0.23(-0.58%)
Mar 27, 2012 39.69 39.81 39.67 39.73 5,754,278 +0.04(+0.10%)
Mar 26, 2012 39.52 39.69 39.52 39.69 4,110,156 +0.28(+0.71%)
Mar 23, 2012 39.55 39.56 39.41 39.41 6,726,937 -0.13(-0.33%)
Mar 22, 2012 39.50 39.62 39.49 39.54 4,295,993 -0.02(-0.05%)
Mar 21, 2012 39.66 39.66 39.49 39.56 3,007,371 -0.06(-0.15%)
Mar 20, 2012 39.58 39.68 39.55 39.62 4,858,121 -0.06(-0.15%)
Mar 19, 2012 39.55 39.71 39.50 39.68 3,291,924 +0.11(+0.28%)
Mar 16, 2012 39.62 39.67 39.42 39.57 4,475,141 -0.05(-0.13%)
Mar 15, 2012 39.72 39.73 39.56 39.62 3,029,530 -0.12(-0.30%)
Mar 14, 2012 39.85 39.83 39.58 39.74 5,552,168 -0.11(-0.28%)
Mar 13, 2012 39.66 39.86 39.59 39.85 4,873,824 +0.32(+0.81%)
Mar 12, 2012 39.61 39.61 39.49 39.53 4,017,340 -0.06(-0.15%)
Mar 09, 2012 39.65 39.68 39.56 39.59 4,127,687 +0.00(+0.00%)
Mar 08, 2012 39.44 39.60 39.38 39.59 4,908,727 +0.32(+0.81%)
Mar 07, 2012 39.28 39.37 39.22 39.27 9,903,215 +0.07(+0.18%)
Mar 06, 2012 39.50 39.51 39.19 39.20 8,652,925 -0.46(-1.16%)
Mar 05, 2012 39.78 39.83 39.55 39.66 3,667,520 -0.10(-0.25%)
Mar 02, 2012 39.89 39.92 39.76 39.76 2,610,961 -0.12(-0.30%)
Mar 01, 2012 39.86 39.95 39.86 39.88 3,511,492 -0.21(-0.52%)
Feb 29, 2012 40.09 40.16 40.00 40.09 5,960,507 +0.01(+0.02%)
Feb 28, 2012 40.00 40.12 40.00 40.08 2,486,862 +0.14(+0.35%)
Feb 27, 2012 39.95 40.04 39.91 39.94 2,995,499 -0.02(-0.05%)
Feb 24, 2012 39.93 40.03 39.04 39.96 2,910,909 +0.04(+0.10%)
Feb 23, 2012 39.76 39.99 39.70 39.92 4,933,231 +0.24(+0.60%)
Feb 22, 2012 39.61 39.74 39.60 39.68 3,982,574 +0.10(+0.25%)
Feb 21, 2012 39.55 39.67 39.45 39.58 4,032,155 +0.13(+0.33%)
Feb 17, 2012 39.54 39.54 39.36 39.45 3,514,898 +0.04(+0.10%)
Feb 16, 2012 39.33 39.46 39.19 39.41 5,598,200 +0.15(+0.38%)
Feb 15, 2012 39.44 39.51 39.25 39.26 3,947,704 -0.17(-0.43%)
Feb 14, 2012 39.50 39.51 39.43 39.43 6,024,887 -0.04(-0.10%)
Feb 13, 2012 39.60 39.61 39.45 39.47 4,927,574 +0.00(+0.00%)
Feb 10, 2012 39.48 39.55 39.44 39.47 6,574,243 -0.21(-0.53%)
Feb 09, 2012 39.64 39.71 39.55 39.68 16,121,610 +0.08(+0.20%)
Feb 08, 2012 39.64 39.69 39.53 39.60 5,139,501 +0.03(+0.08%)
Feb 07, 2012 39.55 39.66 39.45 39.57 7,511,009 +0.07(+0.18%)
Feb 06, 2012 39.49 39.50 39.38 39.50 3,511,950 +0.01(+0.03%)
Feb 03, 2012 39.57 39.59 39.42 39.49 4,088,298 +0.10(+0.25%)
Feb 02, 2012 39.43 39.43 39.31 39.39 4,526,911 -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.