High Yield Bond ETF SPDR (NY: JNK )

91.87 +0.15 (+0.16%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 80.97 81.15 80.95 81.02 5,479,293 +0.00(+0.00%)
Apr 27, 2018 81.18 81.22 80.93 81.02 3,751,435 -0.05(-0.06%)
Apr 26, 2018 80.86 81.13 80.85 81.06 8,093,465 +0.27(+0.34%)
Apr 25, 2018 80.75 80.91 80.59 80.79 5,459,293 -0.11(-0.14%)
Apr 24, 2018 81.09 81.11 80.73 80.91 8,157,294 -0.14(-0.17%)
Apr 23, 2018 81.24 81.31 80.97 81.04 3,575,928 -0.25(-0.31%)
Apr 20, 2018 81.49 81.56 81.24 81.29 4,409,231 -0.23(-0.28%)
Apr 19, 2018 81.63 81.66 81.40 81.52 5,134,142 -0.23(-0.28%)
Apr 18, 2018 81.90 81.90 81.70 81.74 5,857,500 -0.09(-0.11%)
Apr 17, 2018 81.90 82.04 81.79 81.83 5,295,049 +0.05(+0.06%)
Apr 16, 2018 81.74 81.88 81.67 81.79 3,538,025 +0.11(+0.14%)
Apr 13, 2018 81.67 81.76 81.61 81.67 6,504,220 +0.05(+0.06%)
Apr 12, 2018 81.36 81.67 81.36 81.63 11,782,926 +0.32(+0.39%)
Apr 11, 2018 81.31 81.40 81.23 81.31 3,164,958 +0.00(+0.00%)
Apr 10, 2018 81.13 81.33 81.11 81.31 5,937,523 +0.29(+0.36%)
Apr 09, 2018 80.86 81.04 80.82 81.02 6,247,004 +0.29(+0.36%)
Apr 06, 2018 80.79 80.95 80.59 80.73 5,982,741 -0.14(-0.17%)
Apr 05, 2018 80.84 80.97 80.77 80.86 3,844,256 +0.07(+0.08%)
Apr 04, 2018 80.34 80.82 80.32 80.79 4,158,490 +0.20(+0.25%)
Apr 03, 2018 80.43 80.59 80.30 80.59 8,116,696 +0.16(+0.20%)
Apr 02, 2018 80.70 80.70 80.32 80.43 8,547,904 -0.20(-0.25%)
Mar 29, 2018 80.63 80.63 80.63 0 +0.18(+0.22%)
Mar 28, 2018 80.48 80.56 80.33 80.45 5,998,905 -0.05(-0.06%)
Mar 27, 2018 80.61 80.75 80.34 80.50 5,160,697 -0.11(-0.14%)
Mar 26, 2018 80.50 80.61 80.28 80.61 5,673,267 +0.49(+0.62%)
Mar 23, 2018 80.39 80.51 80.01 80.12 6,690,901 -0.20(-0.25%)
Mar 22, 2018 80.63 80.69 80.29 80.32 4,623,260 -0.49(-0.61%)
Mar 21, 2018 80.75 80.93 80.66 80.81 4,313,228 +0.07(+0.08%)
Mar 20, 2018 80.68 80.79 80.57 80.75 4,308,601 +0.11(+0.14%)
Mar 19, 2018 80.86 80.86 80.52 80.63 5,768,473 -0.27(-0.33%)
Mar 16, 2018 80.77 80.95 80.75 80.90 2,909,188 +0.11(+0.14%)
Mar 15, 2018 80.72 80.90 80.66 80.79 2,700,126 +0.05(+0.06%)
Mar 14, 2018 80.86 80.95 80.70 80.75 4,812,294 -0.09(-0.11%)
Mar 13, 2018 81.04 81.17 80.77 80.84 5,370,372 -0.25(-0.31%)
Mar 12, 2018 81.20 81.24 80.95 81.08 4,046,768 -0.09(-0.11%)
Mar 09, 2018 80.99 81.24 80.96 81.17 5,321,603 +0.27(+0.33%)
Mar 08, 2018 80.97 80.97 80.75 80.90 5,081,810 +0.07(+0.08%)
Mar 07, 2018 80.79 80.84 5,426,978 -0.20(-0.25%)
Mar 06, 2018 81.08 81.13 80.88 81.04 4,107,491 +0.11(+0.14%)
Mar 05, 2018 80.86 80.99 80.80 80.93 4,823,238 -0.04(-0.06%)
Mar 02, 2018 80.61 80.99 80.55 80.97 7,280,398 +0.25(+0.31%)
Mar 01, 2018 81.13 81.13 80.72 80.72 7,118,519 -0.35(-0.43%)
Feb 28, 2018 81.23 81.32 80.99 81.08 7,535,258 -0.07(-0.08%)
Feb 27, 2018 81.41 81.41 81.05 81.14 6,315,529 -0.22(-0.28%)
Feb 26, 2018 81.23 81.46 81.17 81.37 8,676,706 +0.18(+0.22%)
Feb 23, 2018 80.76 81.23 80.71 81.19 5,218,616 +0.47(+0.58%)
Feb 22, 2018 80.67 80.72 6,687,632 +0.00(+0.00%)
Feb 21, 2018 81.08 81.26 80.65 80.72 8,037,771 -0.31(-0.39%)
Feb 20, 2018 81.10 81.26 81.01 81.03 7,413,039 -0.29(-0.36%)
Feb 16, 2018 81.32 81.32 81.32 0 +0.40(+0.50%)
Feb 15, 2018 80.56 80.97 80.52 80.92 8,146,975 +0.58(+0.72%)
Feb 14, 2018 79.94 80.36 79.90 80.34 7,710,203 +0.13(+0.17%)
Feb 13, 2018 80.27 80.34 80.07 80.20 6,990,709 -0.22(-0.28%)
Feb 12, 2018 80.14 80.54 80.07 80.43 12,035,312 +0.54(+0.67%)
Feb 09, 2018 80.25 80.34 79.15 79.89 28,392,318 -0.34(-0.42%)
Feb 08, 2018 80.83 80.88 80.11 80.23 16,300,228 -0.58(-0.72%)
Feb 07, 2018 81.30 81.41 80.79 80.81 11,392,199 -0.31(-0.39%)
Feb 06, 2018 80.43 81.21 80.43 81.12 19,204,990 +0.29(+0.36%)
Feb 05, 2018 81.12 81.39 80.61 80.83 15,354,979 -0.38(-0.47%)
Feb 02, 2018 81.41 81.48 81.05 81.21 12,430,046 -0.40(-0.49%)
Feb 01, 2018 81.73 81.86 81.60 81.61 10,992,338 -0.20(-0.25%)
Jan 31, 2018 81.86 81.92 81.73 81.81 9,026,919 +0.13(+0.16%)
Jan 30, 2018 81.88 82.02 81.66 81.68 10,092,458 -0.36(-0.43%)
Jan 29, 2018 82.13 82.19 82.02 82.04 6,757,072 -0.27(-0.33%)
Jan 26, 2018 82.28 82.37 82.24 82.31 3,552,974 +0.07(+0.08%)
Jan 25, 2018 82.33 82.35 82.17 82.24 5,450,139 -0.09(-0.11%)
Jan 24, 2018 82.33 82.44 82.22 82.33 5,151,363 -0.07(-0.08%)
Jan 23, 2018 82.17 82.42 82.15 82.39 4,121,958 +0.25(+0.30%)
Jan 22, 2018 82.08 82.19 82.04 82.15 6,272,289 +0.07(+0.08%)
Jan 19, 2018 82.02 82.10 81.99 82.08 4,573,863 +0.02(+0.03%)
Jan 18, 2018 82.10 82.13 81.96 82.06 7,774,350 -0.07(-0.08%)
Jan 17, 2018 82.15 82.26 82.10 82.13 5,644,338 -0.07(-0.08%)
Jan 16, 2018 82.24 82.33 82.08 82.19 7,835,446 +0.02(+0.03%)
Jan 12, 2018 82.17 82.17 82.17 0 -0.13(-0.16%)
Jan 11, 2018 82.10 82.35 82.06 82.31 4,505,442 +0.20(+0.24%)
Jan 10, 2018 82.06 82.17 81.88 82.10 22,179,312 -0.16(-0.19%)
Jan 09, 2018 82.53 82.55 82.22 82.26 3,940,044 -0.20(-0.24%)
Jan 08, 2018 82.51 82.60 82.45 82.46 4,691,341 -0.09(-0.11%)
Jan 05, 2018 82.51 82.59 82.48 82.55 3,666,975 +0.09(+0.11%)
Jan 04, 2018 82.37 82.55 82.35 82.46 3,885,568 +0.11(+0.14%)
Jan 03, 2018 81.97 82.37 81.95 82.35 11,445,463 +0.40(+0.49%)
Jan 02, 2018 81.93 81.97 81.86 81.95 5,147,501 +0.09(+0.11%)
Dec 29, 2017 81.86 81.86 81.86 0 +0.13(+0.16%)
Dec 28, 2017 81.77 81.81 81.70 81.73 2,358,709 -0.07(-0.08%)
Dec 27, 2017 81.77 81.84 81.75 81.79 2,777,570 +0.02(+0.03%)
Dec 26, 2017 81.73 81.77 81.61 81.77 1,989,380 +0.11(+0.14%)
Dec 22, 2017 81.55 81.68 81.50 81.66 6,297,980 +0.16(+0.19%)
Dec 21, 2017 81.53 81.59 81.46 81.50 2,761,005 +0.02(+0.03%)
Dec 20, 2017 81.48 81.50 81.37 81.48 4,680,501 +0.09(+0.11%)
Dec 19, 2017 81.53 81.57 81.37 81.39 2,790,727 -0.15(-0.18%)
Dec 18, 2017 81.54 81.65 81.50 81.54 5,390,941 +0.09(+0.11%)
Dec 15, 2017 81.50 81.56 81.41 81.45 2,857,817 +0.02(+0.03%)
Dec 14, 2017 81.63 81.68 81.32 81.43 6,154,678 -0.20(-0.24%)
Dec 13, 2017 81.65 81.72 81.56 81.63 3,773,399 +0.00(+0.00%)
Dec 12, 2017 81.61 81.70 81.61 81.63 2,034,597 +0.00(+0.00%)
Dec 11, 2017 81.62 81.68 81.59 81.63 2,529,074 +0.04(+0.05%)
Dec 08, 2017 81.63 81.63 81.52 81.59 2,712,307 +0.04(+0.05%)
Dec 07, 2017 81.50 81.54 81.41 81.54 4,471,280 +0.07(+0.08%)
Dec 06, 2017 81.54 81.65 81.43 81.48 3,501,733 -0.09(-0.11%)
Dec 05, 2017 81.61 81.65 81.50 81.56 3,423,187 +0.04(+0.05%)
Dec 04, 2017 81.74 81.79 81.50 81.52 3,770,189 -0.04(-0.05%)
Dec 01, 2017 81.70 81.74 81.39 81.56 7,173,566 -0.05(-0.06%)
Nov 30, 2017 81.70 81.77 81.62 81.62 6,995,872 -0.02(-0.03%)
Nov 29, 2017 81.68 81.75 81.57 81.64 4,038,313 -0.11(-0.14%)
Nov 28, 2017 81.55 81.79 81.53 81.75 10,167,627 +0.22(+0.27%)
Nov 27, 2017 81.70 81.75 81.39 81.53 3,405,330 -0.20(-0.24%)
Nov 24, 2017 81.64 81.75 81.64 81.73 1,352,035 +0.07(+0.08%)
Nov 22, 2017 81.55 81.68 81.51 81.66 4,493,826 +0.18(+0.22%)
Nov 21, 2017 81.46 81.57 81.42 81.48 4,371,933 +0.15(+0.19%)
Nov 20, 2017 81.31 81.46 81.28 81.33 2,709,738 +0.04(+0.05%)
Nov 17, 2017 81.17 81.33 81.15 81.28 5,159,728 -0.04(-0.05%)
Nov 16, 2017 81.00 81.46 80.97 81.33 9,779,857 +0.75(+0.93%)
Nov 15, 2017 80.38 80.67 80.16 80.58 8,362,355 -0.07(-0.08%)
Nov 14, 2017 80.86 80.91 80.53 80.64 4,858,701 -0.31(-0.38%)
Nov 13, 2017 80.95 81.04 80.93 80.95 6,559,841 -0.09(-0.11%)
Nov 10, 2017 80.73 81.11 80.71 81.04 7,362,348 +0.38(+0.47%)
Nov 09, 2017 81.02 81.02 80.53 80.67 17,108,396 -0.53(-0.65%)
Nov 08, 2017 81.53 81.56 81.17 81.20 5,422,176 -0.40(-0.49%)
Nov 07, 2017 81.73 81.79 81.55 81.59 8,136,504 -0.11(-0.14%)
Nov 06, 2017 81.77 81.87 81.70 81.70 7,686,198 -0.04(-0.05%)
Nov 03, 2017 81.81 81.88 81.70 81.75 4,012,077 -0.04(-0.05%)
Nov 02, 2017 81.84 81.87 81.68 81.79 4,341,191 -0.04(-0.05%)
Nov 01, 2017 81.97 81.99 81.81 81.84 3,180,424 -0.07(-0.08%)
Oct 31, 2017 81.86 81.93 81.83 81.90 2,545,293 +0.04(+0.05%)
Oct 30, 2017 81.93 81.75 81.86 2,771,524 -0.02(-0.03%)
Oct 27, 2017 81.73 81.90 81.66 81.88 3,923,109 +0.20(+0.24%)
Oct 26, 2017 81.77 81.86 81.64 81.68 4,899,761 -0.11(-0.13%)
Oct 25, 2017 81.95 81.96 81.71 81.79 5,110,654 -0.26(-0.32%)
Oct 24, 2017 82.04 82.10 81.99 82.06 4,369,414 +0.07(+0.08%)
Oct 23, 2017 82.11 82.15 81.99 81.99 1,397,703 -0.09(-0.11%)
Oct 20, 2017 82.04 82.12 81.99 82.08 1,477,473 +0.07(+0.08%)
Oct 19, 2017 81.95 82.04 81.88 82.01 1,588,148 +0.04(+0.05%)
Oct 18, 2017 81.93 82.04 81.93 81.97 2,529,734 +0.04(+0.05%)
Oct 17, 2017 81.75 81.95 81.75 81.93 2,608,078 +0.13(+0.16%)
Oct 16, 2017 81.77 81.82 81.73 81.79 2,265,584 +0.02(+0.03%)
Oct 13, 2017 81.82 81.82 81.68 81.77 3,221,325 +0.04(+0.05%)
Oct 12, 2017 81.79 81.79 81.71 81.73 2,268,263 -0.07(-0.08%)
Oct 11, 2017 81.84 81.88 81.77 81.79 2,251,327 -0.11(-0.13%)
Oct 10, 2017 81.88 81.93 81.77 81.90 4,640,831 +0.07(+0.08%)
Oct 09, 2017 81.84 81.88 81.77 81.84 569,818 +0.07(+0.08%)
Oct 06, 2017 81.79 81.88 81.71 81.77 3,936,468 -0.11(-0.13%)
Oct 05, 2017 81.77 81.88 81.75 81.88 2,975,981 +0.11(+0.13%)
Oct 04, 2017 81.86 81.86 81.73 81.77 2,570,450 -0.13(-0.16%)
Oct 03, 2017 81.71 81.90 81.71 81.90 3,274,157 +0.15(+0.19%)
Oct 02, 2017 81.79 81.79 81.64 81.75 3,974,755 +0.01(+0.02%)
Sep 29, 2017 81.69 81.73 81.61 81.73 3,074,397 +0.07(+0.08%)
Sep 28, 2017 81.63 81.70 81.60 81.67 2,077,016 +0.00(+0.00%)
Sep 27, 2017 81.65 81.69 81.56 81.67 1,746,820 +0.04(+0.05%)
Sep 26, 2017 81.60 81.71 81.58 81.63 2,138,138 +0.09(+0.11%)
Sep 25, 2017 81.47 81.56 81.44 81.54 2,495,426 +0.07(+0.08%)
Sep 22, 2017 81.41 81.47 81.36 81.47 2,360,262 +0.11(+0.13%)
Sep 21, 2017 81.54 81.54 81.34 81.36 2,174,440 -0.13(-0.16%)
Sep 20, 2017 81.47 81.56 81.34 81.49 4,045,482 -0.02(-0.03%)
Sep 19, 2017 81.43 81.52 81.34 81.52 1,875,298 +0.13(+0.16%)
Sep 18, 2017 81.41 81.47 81.32 81.38 5,042,000 -0.02(-0.03%)
Sep 15, 2017 81.32 81.45 81.30 81.41 2,192,585 +0.02(+0.03%)
Sep 14, 2017 81.23 81.41 81.19 81.38 2,837,604 +0.18(+0.22%)
Sep 13, 2017 81.19 81.25 81.14 81.21 4,288,753 -0.04(-0.05%)
Sep 12, 2017 81.17 81.28 81.12 81.25 3,947,171 +0.11(+0.13%)
Sep 11, 2017 81.08 81.25 81.06 81.14 3,357,239 +0.26(+0.32%)
Sep 08, 2017 81.12 81.15 80.88 80.88 3,392,297 -0.24(-0.30%)
Sep 07, 2017 81.21 81.23 81.12 81.12 2,367,317 +0.02(+0.03%)
Sep 06, 2017 81.21 81.30 81.08 81.10 3,844,731 -0.07(-0.08%)
Sep 05, 2017 81.23 81.25 81.03 81.17 4,658,401 -0.11(-0.13%)
Sep 01, 2017 81.17 81.30 81.17 81.28 4,348,137 +0.03(+0.04%)
Aug 31, 2017 81.09 81.24 81.07 81.24 4,740,670 +0.20(+0.24%)
Aug 30, 2017 80.92 81.07 80.87 81.05 6,073,264 +0.17(+0.22%)
Aug 29, 2017 80.76 80.92 80.72 80.87 2,633,174 -0.09(-0.11%)
Aug 28, 2017 80.96 80.98 80.87 80.96 2,072,964 +0.00(+0.00%)
Aug 25, 2017 80.83 80.96 80.81 80.96 2,738,429 +0.17(+0.22%)
Aug 24, 2017 80.76 80.81 80.64 80.79 2,489,656 +0.11(+0.14%)
Aug 23, 2017 80.57 80.74 80.57 80.68 2,498,441 -0.04(-0.05%)
Aug 22, 2017 80.44 80.79 80.44 80.72 4,475,147 +0.37(+0.46%)
Aug 21, 2017 80.28 80.42 80.26 80.35 2,852,118 +0.09(+0.11%)
Aug 18, 2017 80.28 80.46 80.13 80.26 5,593,097 +0.07(+0.08%)
Aug 17, 2017 80.59 80.59 80.07 80.20 6,129,747 -0.41(-0.51%)
Aug 16, 2017 80.59 80.72 80.59 80.61 3,248,830 +0.00(+0.00%)
Aug 15, 2017 80.58 80.66 80.50 80.61 5,206,608 +0.09(+0.11%)
Aug 14, 2017 80.48 80.70 80.48 80.52 4,439,777 +0.35(+0.44%)
Aug 11, 2017 80.18 80.26 80.09 80.18 7,081,295 +0.20(+0.25%)
Aug 10, 2017 80.44 80.46 79.98 79.98 9,532,482 -0.57(-0.70%)
Aug 09, 2017 80.76 80.76 80.48 80.55 8,060,493 -0.35(-0.43%)
Aug 08, 2017 81.16 81.18 80.76 80.90 5,751,588 -0.24(-0.30%)
Aug 07, 2017 81.20 81.20 81.09 81.14 1,919,828 -0.02(-0.03%)
Aug 04, 2017 81.14 81.20 81.09 81.16 7,113,135 +0.02(+0.03%)
Aug 03, 2017 81.29 81.29 81.11 81.14 4,680,155 -0.20(-0.24%)
Aug 02, 2017 81.29 81.40 81.24 81.33 2,779,621 +0.00(+0.00%)
Aug 01, 2017 81.27 81.35 81.22 81.33 4,101,020 +0.14(+0.17%)
Jul 31, 2017 81.17 81.30 81.13 81.19 3,030,384 -0.02(-0.03%)
Jul 28, 2017 81.22 81.22 81.11 81.22 2,913,603 +0.00(+0.00%)
Jul 27, 2017 81.26 81.28 81.06 81.22 4,005,022 -0.02(-0.03%)
Jul 26, 2017 81.26 81.32 81.15 81.24 2,204,382 +0.11(+0.13%)
Jul 25, 2017 81.17 81.20 81.11 81.13 1,733,244 +0.02(+0.03%)
Jul 24, 2017 81.08 81.11 80.95 81.11 1,427,239 +0.09(+0.11%)
Jul 21, 2017 81.08 81.10 80.98 81.02 5,576,972 -0.09(-0.11%)
Jul 20, 2017 81.11 81.15 81.01 81.11 2,630,891 +0.09(+0.11%)
Jul 19, 2017 80.93 81.08 80.93 81.02 2,874,492 +0.13(+0.16%)
Jul 18, 2017 80.80 80.93 80.74 80.89 5,097,268 +0.11(+0.13%)
Jul 17, 2017 80.82 80.82 80.72 80.78 3,205,682 +0.04(+0.05%)
Jul 14, 2017 80.59 80.80 80.54 80.74 7,728,195 +0.15(+0.19%)
Jul 13, 2017 80.54 80.59 80.46 80.59 5,914,156 +0.07(+0.08%)
Jul 12, 2017 80.32 80.54 80.32 80.52 8,137,769 +0.46(+0.57%)
Jul 11, 2017 80.13 80.15 79.98 80.06 3,849,461 -0.04(-0.05%)
Jul 10, 2017 79.98 80.15 79.98 80.11 4,580,894 +0.15(+0.19%)
Jul 07, 2017 79.98 80.09 79.85 79.96 9,373,121 -0.09(-0.11%)
Jul 06, 2017 80.26 80.26 79.89 80.04 7,539,388 -0.20(-0.24%)
Jul 05, 2017 80.39 80.48 80.22 80.24 5,005,898 -0.11(-0.14%)
Jul 03, 2017 80.52 80.59 80.32 80.35 2,490,935 -0.05(-0.06%)
Jun 30, 2017 80.33 80.44 80.20 80.39 2,469,467 +0.17(+0.22%)
Jun 29, 2017 80.37 80.42 80.07 80.22 6,403,992 -0.15(-0.19%)
Jun 28, 2017 80.26 80.42 80.11 80.37 5,721,031 +0.28(+0.35%)
Jun 27, 2017 80.31 80.31 80.07 80.09 5,177,551 -0.19(-0.24%)
Jun 26, 2017 80.18 80.37 80.11 80.29 5,305,405 +0.11(+0.13%)
Jun 23, 2017 79.92 80.18 79.87 80.18 3,287,320 +0.30(+0.38%)
Jun 22, 2017 79.70 79.90 79.70 79.87 9,271,579 +0.19(+0.24%)
Jun 21, 2017 80.22 80.22 79.64 79.68 9,117,397 -0.50(-0.62%)
Jun 20, 2017 80.31 80.37 80.16 80.18 4,228,808 -0.24(-0.30%)
Jun 19, 2017 80.31 80.48 80.31 80.42 3,752,000 +0.30(+0.38%)
Jun 16, 2017 80.39 80.39 80.11 80.11 4,164,118 -0.22(-0.27%)
Jun 15, 2017 80.35 80.42 80.29 80.33 3,811,439 -0.19(-0.24%)
Jun 14, 2017 80.63 80.67 80.44 80.52 3,441,029 -0.04(-0.05%)
Jun 13, 2017 80.46 80.59 80.46 80.57 2,736,808 +0.11(+0.13%)
Jun 12, 2017 80.24 80.48 80.24 80.46 2,409,425 +0.22(+0.27%)
Jun 09, 2017 80.31 80.39 80.13 80.24 3,500,177 -0.04(-0.05%)
Jun 08, 2017 80.18 80.33 80.04 80.29 3,673,457 +0.04(+0.05%)
Jun 07, 2017 80.35 80.44 80.08 80.24 5,718,003 -0.17(-0.22%)
Jun 06, 2017 80.42 80.49 80.35 80.42 2,923,481 -0.11(-0.13%)
Jun 05, 2017 80.57 80.57 80.46 80.52 2,581,170 -0.04(-0.05%)
Jun 02, 2017 80.57 80.57 80.46 80.57 3,941,837 +0.04(+0.05%)
Jun 01, 2017 80.52 80.59 80.33 80.52 5,231,800 +0.17(+0.22%)
May 31, 2017 80.33 80.39 80.18 80.35 4,424,640 -0.02(-0.03%)
May 30, 2017 80.22 80.39 80.18 80.37 2,300,235 +0.15(+0.19%)
May 26, 2017 80.16 80.26 80.16 80.22 1,452,559 +0.04(+0.05%)
May 25, 2017 80.22 80.37 80.18 80.18 3,131,848 -0.09(-0.11%)
May 24, 2017 80.13 80.28 80.09 80.26 2,509,565 +0.13(+0.16%)
May 23, 2017 80.16 80.20 80.11 80.13 3,406,171 +0.02(+0.03%)
May 22, 2017 80.03 80.18 79.96 80.11 3,073,651 +0.21(+0.27%)
May 19, 2017 79.83 79.98 79.81 79.90 6,861,995 +0.19(+0.24%)
May 18, 2017 79.40 79.79 79.36 79.70 5,245,718 +0.11(+0.13%)
May 17, 2017 79.70 79.83 79.60 79.60 4,995,002 -0.39(-0.48%)
May 16, 2017 79.98 80.03 79.90 79.98 5,254,541 +0.09(+0.11%)
May 15, 2017 79.90 79.98 79.81 79.90 3,969,777 +0.19(+0.24%)
May 12, 2017 79.73 79.79 79.64 79.70 2,651,987 +0.02(+0.03%)
May 11, 2017 79.68 79.75 79.51 79.68 3,126,432 +0.00(+0.00%)
May 10, 2017 79.51 79.73 79.47 79.68 4,129,339 +0.30(+0.38%)
May 09, 2017 79.55 79.62 79.38 79.38 6,327,699 -0.06(-0.08%)
May 08, 2017 79.47 79.49 79.34 79.45 2,528,453 +0.09(+0.11%)
May 05, 2017 79.30 79.41 79.17 79.36 6,365,166 +0.21(+0.27%)
May 04, 2017 79.53 79.60 79.08 79.15 4,489,636 -0.47(-0.59%)
May 03, 2017 79.49 79.64 79.49 79.62 2,590,154 +0.06(+0.08%)
May 02, 2017 79.51 79.60 79.45 79.55 3,406,522 +0.13(+0.16%)
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.