High Yield Bond ETF SPDR (NY: JNK )

107.20 USD -0.11 (-0.10%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 108.51 108.55 108.17 108.19 11,112,415 -0.37(-0.34%)
Oct 30, 2019 108.80 108.80 108.42 108.56 5,273,913 -0.14(-0.13%)
Oct 29, 2019 108.89 108.93 108.69 108.70 3,104,680 -0.24(-0.22%)
Oct 28, 2019 108.96 108.96 108.90 108.94 3,208,487 +0.08(+0.07%)
Oct 25, 2019 108.74 108.88 108.72 108.86 5,458,900 +0.11(+0.10%)
Oct 24, 2019 108.72 108.77 108.60 108.75 7,014,036 +0.09(+0.08%)
Oct 23, 2019 108.55 108.67 108.51 108.66 3,213,621 +0.10(+0.09%)
Oct 22, 2019 108.57 108.62 108.47 108.56 3,766,359 +0.03(+0.03%)
Oct 21, 2019 108.60 108.60 108.52 108.53 3,346,101 +0.06(+0.06%)
Oct 18, 2019 108.50 108.54 108.34 108.47 2,555,600 +0.01(+0.01%)
Oct 17, 2019 108.44 108.52 108.39 108.46 3,603,195 +0.11(+0.10%)
Oct 16, 2019 108.36 108.39 108.31 108.35 4,075,720 -0.03(-0.03%)
Oct 15, 2019 108.25 108.45 108.13 108.38 9,449,391 +0.18(+0.17%)
Oct 14, 2019 108.11 108.25 108.01 108.20 2,788,235 +0.12(+0.11%)
Oct 11, 2019 107.96 108.16 107.83 108.08 7,431,400 +0.39(+0.36%)
Oct 10, 2019 107.54 107.72 107.40 107.69 5,534,420 +0.27(+0.25%)
Oct 09, 2019 107.44 107.60 107.42 107.42 4,931,695 +0.21(+0.20%)
Oct 08, 2019 107.46 107.53 107.20 107.21 8,552,207 -0.43(-0.40%)
Oct 07, 2019 107.62 107.75 107.48 107.64 5,364,137 -0.05(-0.05%)
Oct 04, 2019 107.44 107.70 107.39 107.69 5,431,400 +0.35(+0.33%)
Oct 03, 2019 107.39 107.51 106.88 107.34 12,980,044 -0.06(-0.06%)
Oct 02, 2019 107.94 107.94 107.28 107.40 5,958,886 -0.60(-0.56%)
Oct 01, 2019 108.26 108.32 107.94 108.00 7,034,311 -0.74(-0.68%)
Sep 30, 2019 108.70 108.78 108.63 108.74 4,781,940 +0.06(+0.06%)
Sep 27, 2019 108.79 108.86 108.58 108.68 4,521,000 -0.15(-0.14%)
Sep 26, 2019 108.93 108.94 108.65 108.83 4,195,205 -0.09(-0.08%)
Sep 25, 2019 108.92 108.97 108.64 108.92 5,129,030 -0.07(-0.06%)
Sep 24, 2019 109.22 109.26 108.90 108.99 6,041,414 -0.12(-0.11%)
Sep 23, 2019 109.10 109.20 109.05 109.11 2,213,634 -0.04(-0.04%)
Sep 20, 2019 109.08 109.20 108.99 109.15 4,952,300 +0.13(+0.12%)
Sep 19, 2019 109.12 109.23 108.97 109.02 3,186,766 -0.13(-0.12%)
Sep 18, 2019 109.18 109.25 108.80 109.15 4,828,896 -0.04(-0.04%)
Sep 17, 2019 109.20 109.21 109.00 109.19 6,314,054 +0.08(+0.07%)
Sep 16, 2019 108.90 109.17 108.81 109.11 4,934,139 +0.35(+0.32%)
Sep 13, 2019 108.87 108.96 108.72 108.76 16,885,500 -0.18(-0.17%)
Sep 12, 2019 109.01 109.10 108.86 108.94 5,860,230 +0.04(+0.04%)
Sep 11, 2019 108.90 108.95 108.82 108.90 3,245,172 +0.00(+0.00%)
Sep 10, 2019 108.93 109.02 108.78 108.90 3,811,825 -0.05(-0.05%)
Sep 09, 2019 108.83 108.99 108.70 108.95 7,462,325 +0.12(+0.11%)
Sep 06, 2019 108.85 109.04 108.71 108.83 15,031,800 +0.19(+0.17%)
Sep 05, 2019 108.47 108.83 108.41 108.64 7,313,694 +0.39(+0.36%)
Sep 04, 2019 108.20 108.29 108.10 108.25 3,710,322 +0.25(+0.23%)
Sep 03, 2019 108.12 108.18 107.82 108.00 4,863,757 -0.81(-0.74%)
Aug 30, 2019 109.05 109.07 108.61 108.81 4,576,700 -0.12(-0.11%)
Aug 29, 2019 109.10 109.19 108.91 108.93 2,469,470 +0.11(+0.10%)
Aug 28, 2019 108.52 108.89 108.46 108.82 3,731,087 +0.27(+0.25%)
Aug 27, 2019 108.80 108.84 108.36 108.55 6,549,036 -0.02(-0.02%)
Aug 26, 2019 108.39 108.61 108.29 108.57 5,369,495 +0.55(+0.51%)
Aug 23, 2019 108.48 108.82 107.97 108.02 9,871,700 -0.55(-0.51%)
Aug 22, 2019 108.44 108.66 108.29 108.57 8,238,518 +0.21(+0.19%)
Aug 21, 2019 108.12 108.40 108.08 108.36 7,248,822 +0.47(+0.44%)
Aug 20, 2019 107.90 107.98 107.73 107.89 4,262,307 +0.05(+0.05%)
Aug 19, 2019 107.77 107.88 107.68 107.84 4,787,131 +0.36(+0.33%)
Aug 16, 2019 107.38 107.56 107.38 107.48 4,894,100 +0.34(+0.32%)
Aug 15, 2019 107.00 107.28 106.92 107.14 9,507,782 +0.38(+0.36%)
Aug 14, 2019 107.22 107.27 106.73 106.76 10,585,014 -0.93(-0.86%)
Aug 13, 2019 107.26 107.85 107.21 107.69 8,007,384 +0.37(+0.34%)
Aug 12, 2019 107.35 107.53 107.19 107.32 6,442,624 -0.28(-0.26%)
Aug 09, 2019 107.55 107.77 107.43 107.60 6,687,800 -0.11(-0.10%)
Aug 08, 2019 107.45 107.84 107.43 107.71 11,012,692 +0.32(+0.30%)
Aug 07, 2019 106.97 107.50 106.67 107.39 14,264,247 +0.02(+0.02%)
Aug 06, 2019 107.21 107.46 106.88 107.37 15,649,891 +0.66(+0.62%)
Aug 05, 2019 107.16 107.18 106.50 106.71 19,278,986 -1.18(-1.09%)
Aug 02, 2019 108.01 108.03 107.63 107.89 9,088,900 -0.21(-0.19%)
Aug 01, 2019 108.10 108.61 108.05 108.10 15,406,822 -0.49(-0.45%)
Jul 31, 2019 108.89 108.99 108.06 108.59 10,981,609 -0.19(-0.17%)
Jul 30, 2019 108.50 108.78 108.45 108.78 4,544,267 +0.02(+0.02%)
Jul 29, 2019 108.89 108.89 108.67 108.76 3,816,349 -0.14(-0.13%)
Jul 26, 2019 108.80 108.92 108.76 108.90 3,970,900 +0.24(+0.22%)
Jul 25, 2019 108.77 108.77 108.51 108.66 4,941,705 -0.08(-0.07%)
Jul 24, 2019 108.65 108.76 108.61 108.74 5,781,630 +0.07(+0.06%)
Jul 23, 2019 108.59 108.71 108.46 108.67 5,709,911 +0.20(+0.18%)
Jul 22, 2019 108.24 108.48 108.22 108.47 4,838,217 +0.36(+0.33%)
Jul 19, 2019 108.31 108.34 108.11 108.11 5,630,000 -0.21(-0.19%)
Jul 18, 2019 108.29 108.35 108.04 108.32 6,579,145 -0.02(-0.02%)
Jul 17, 2019 108.43 108.47 108.29 108.34 5,479,375 -0.04(-0.04%)
Jul 16, 2019 108.57 108.59 108.30 108.38 4,909,162 -0.25(-0.23%)
Jul 15, 2019 108.55 108.67 108.45 108.63 3,129,674 +0.15(+0.14%)
Jul 12, 2019 108.37 108.50 108.25 108.48 3,592,800 +0.09(+0.08%)
Jul 11, 2019 108.61 108.62 108.23 108.39 4,667,056 -0.21(-0.19%)
Jul 10, 2019 108.54 108.72 108.52 108.60 6,118,190 +0.31(+0.29%)
Jul 09, 2019 108.32 108.38 108.25 108.29 4,523,115 -0.14(-0.13%)
Jul 08, 2019 108.55 108.55 108.38 108.43 4,085,056 -0.18(-0.17%)
Jul 05, 2019 108.74 108.74 108.43 108.61 5,289,100 -0.40(-0.37%)
Jul 03, 2019 108.67 109.05 108.63 109.01 3,978,200 +0.38(+0.35%)
Jul 02, 2019 108.44 108.73 108.44 108.63 5,780,023 +0.21(+0.19%)
Jul 01, 2019 108.90 108.97 108.39 108.42 10,600,245 -0.52(-0.48%)
Jun 28, 2019 108.95 109.00 108.86 108.94 5,855,200 +0.07(+0.06%)
Jun 27, 2019 108.73 108.94 108.73 108.87 5,813,992 +0.27(+0.25%)
Jun 26, 2019 108.84 108.87 108.54 108.60 6,831,198 -0.08(-0.07%)
Jun 25, 2019 109.07 109.07 108.60 108.68 7,007,055 -0.40(-0.37%)
Jun 24, 2019 109.16 109.19 109.08 109.08 3,652,994 -0.11(-0.10%)
Jun 21, 2019 109.25 109.32 109.16 109.19 5,145,300 -0.27(-0.25%)
Jun 20, 2019 109.22 109.62 109.16 109.46 12,177,583 +0.60(+0.55%)
Jun 19, 2019 108.35 108.92 108.15 108.86 13,102,507 +0.55(+0.51%)
Jun 18, 2019 108.10 108.34 108.08 108.31 7,549,594 +0.67(+0.62%)
Jun 17, 2019 107.74 107.77 107.60 107.64 5,084,683 -0.15(-0.14%)
Jun 14, 2019 107.81 107.87 107.71 107.79 5,354,100 -0.09(-0.08%)
Jun 13, 2019 107.80 107.96 107.79 107.88 3,363,482 +0.22(+0.20%)
Jun 12, 2019 107.89 107.89 107.65 107.66 4,031,448 -0.26(-0.24%)
Jun 11, 2019 108.06 108.17 107.76 107.92 10,078,948 +0.17(+0.16%)
Jun 10, 2019 107.67 107.88 107.67 107.75 7,477,633 +0.14(+0.13%)
Jun 07, 2019 107.41 107.64 107.34 107.61 10,041,300 +0.35(+0.33%)
Jun 06, 2019 106.97 107.36 106.87 107.26 6,270,777 +0.27(+0.25%)
Jun 05, 2019 106.85 107.02 106.69 106.99 11,059,158 +0.27(+0.25%)
Jun 04, 2019 106.23 106.72 106.19 106.72 10,250,200 +0.96(+0.91%)
Jun 03, 2019 105.78 105.90 105.55 105.76 22,330,527 -0.39(-0.37%)
May 31, 2019 106.50 106.64 106.13 106.15 7,595,900 -0.77(-0.72%)
May 30, 2019 106.91 107.09 106.86 106.92 4,070,078 +0.20(+0.19%)
May 29, 2019 106.87 106.90 106.60 106.72 9,636,083 -0.30(-0.28%)
May 28, 2019 107.18 107.26 106.91 107.02 4,839,179 -0.04(-0.04%)
May 24, 2019 107.35 107.45 107.02 107.06 5,258,700 -0.14(-0.13%)
May 23, 2019 107.34 107.43 107.02 107.20 5,441,411 -0.49(-0.46%)
May 22, 2019 107.54 107.72 107.46 107.69 7,031,154 +0.09(+0.08%)
May 21, 2019 107.53 107.68 107.52 107.60 7,800,508 +0.27(+0.25%)
May 20, 2019 107.36 107.54 107.21 107.33 5,018,663 -0.07(-0.07%)
May 17, 2019 107.23 107.59 107.21 107.40 6,745,200 -0.03(-0.03%)
May 16, 2019 107.28 107.59 107.19 107.43 7,305,348 +0.29(+0.27%)
May 15, 2019 106.90 107.20 106.80 107.14 5,586,914 +0.08(+0.07%)
May 14, 2019 106.98 107.26 106.93 107.06 8,001,872 +0.23(+0.22%)
May 13, 2019 107.10 107.21 106.79 106.83 7,314,391 -0.92(-0.85%)
May 10, 2019 107.40 107.85 107.15 107.75 10,828,600 +0.25(+0.23%)
May 09, 2019 107.49 107.57 107.09 107.50 9,208,328 -0.19(-0.18%)
May 08, 2019 107.68 107.90 107.61 107.69 6,782,335 +0.02(+0.02%)
May 07, 2019 108.09 108.09 107.56 107.67 11,649,466 -0.63(-0.58%)
May 06, 2019 107.77 108.35 107.72 108.30 6,198,011 +72.21(+200.08%)
May 03, 2019 36.05 36.10 36.04 36.09 7,448,900 +0.09(+0.25%)
May 02, 2019 36.03 36.05 35.92 36.00 11,589,271 +0.02(+0.06%)
May 01, 2019 36.11 36.21 35.98 35.98 23,695,906 -0.29(-0.80%)
Apr 30, 2019 36.27 36.29 36.25 36.27 7,318,646 +0.02(+0.06%)
Apr 29, 2019 36.26 36.28 36.24 36.25 6,775,712 +0.00(+0.00%)
Apr 26, 2019 36.23 36.26 36.21 36.25 10,444,500 +0.08(+0.22%)
Apr 25, 2019 36.15 36.20 36.10 36.17 7,975,124 +0.01(+0.03%)
Apr 24, 2019 36.22 36.22 36.16 36.16 9,732,533 -0.03(-0.08%)
Apr 23, 2019 36.11 36.21 36.10 36.19 17,929,223 +0.10(+0.28%)
Apr 22, 2019 36.12 36.13 36.07 36.09 10,268,839 -0.05(-0.14%)
Apr 18, 2019 36.17 36.17 36.09 36.14 8,816,100 +0.03(+0.08%)
Apr 17, 2019 36.22 36.23 36.11 36.11 7,202,419 -0.08(-0.22%)
Apr 16, 2019 36.20 36.23 36.18 36.19 12,189,381 +0.01(+0.03%)
Apr 15, 2019 36.21 36.22 36.16 36.18 8,298,008 -0.04(-0.11%)
Apr 12, 2019 36.21 36.23 36.15 36.22 10,486,200 +0.05(+0.14%)
Apr 11, 2019 36.10 36.17 36.08 36.17 9,764,512 +0.08(+0.22%)
Apr 10, 2019 36.01 36.10 36.00 36.09 6,563,979 +0.13(+0.36%)
Apr 09, 2019 35.96 35.99 35.93 35.96 18,148,067 +0.00(+0.00%)
Apr 08, 2019 35.97 35.98 35.93 35.96 6,272,770 -0.01(-0.03%)
Apr 05, 2019 35.95 35.99 35.94 35.97 7,628,100 +0.05(+0.14%)
Apr 04, 2019 35.87 35.92 35.85 35.92 7,172,997 +0.07(+0.20%)
Apr 03, 2019 35.89 35.91 35.82 35.85 6,498,066 +0.01(+0.03%)
Apr 02, 2019 35.83 35.85 35.77 35.84 8,740,421 +0.01(+0.03%)
Apr 01, 2019 35.85 35.90 35.81 35.83 13,678,322 -0.14(-0.39%)
Mar 29, 2019 35.91 35.99 35.90 35.97 21,277,200 +0.10(+0.28%)
Mar 28, 2019 35.82 35.88 35.80 35.87 11,702,216 +0.07(+0.20%)
Mar 27, 2019 35.82 35.88 35.74 35.80 14,190,911 +0.02(+0.06%)
Mar 26, 2019 35.75 35.84 35.74 35.78 9,087,466 +0.07(+0.20%)
Mar 25, 2019 35.69 35.73 35.63 35.71 13,585,467 +0.00(+0.00%)
Mar 22, 2019 35.80 35.80 35.67 35.71 10,687,700 -0.12(-0.33%)
Mar 21, 2019 35.80 35.88 35.79 35.83 16,819,520 +0.00(+0.00%)
Mar 20, 2019 35.72 35.89 35.64 35.83 21,694,172 +0.12(+0.34%)
Mar 19, 2019 35.69 35.77 35.69 35.71 21,554,462 +0.03(+0.08%)
Mar 18, 2019 35.69 35.70 35.63 35.68 6,620,477 +0.02(+0.06%)
Mar 15, 2019 35.67 35.71 35.66 35.66 9,784,500 +0.01(+0.03%)
Mar 14, 2019 35.67 35.69 35.63 35.65 8,883,778 -0.02(-0.06%)
Mar 13, 2019 35.59 35.67 35.58 35.67 11,071,749 +0.10(+0.28%)
Mar 12, 2019 35.50 35.58 35.48 35.57 15,580,509 +0.07(+0.20%)
Mar 11, 2019 35.39 35.50 35.38 35.50 9,080,045 +0.10(+0.28%)
Mar 08, 2019 35.33 35.40 35.27 35.40 20,736,202 -0.06(-0.17%)
Mar 07, 2019 35.50 35.51 35.40 35.46 24,324,765 -0.02(-0.06%)
Mar 06, 2019 35.53 35.54 35.47 35.48 24,071,419 -0.07(-0.20%)
Mar 05, 2019 35.56 35.58 35.50 35.55 18,621,595 +0.00(+0.00%)
Mar 04, 2019 35.64 35.66 35.49 35.55 19,277,336 -0.04(-0.11%)
Mar 01, 2019 35.59 35.63 35.55 35.59 18,512,100 -0.10(-0.28%)
Feb 28, 2019 35.69 35.72 35.65 35.69 17,796,345 +0.00(+0.00%)
Feb 27, 2019 35.70 35.72 35.66 35.69 11,387,543 +0.00(+0.00%)
Feb 26, 2019 35.64 35.72 35.63 35.69 22,494,703 +0.07(+0.20%)
Feb 25, 2019 35.68 35.69 35.61 35.62 6,983,252 +0.03(+0.08%)
Feb 22, 2019 35.56 35.61 35.55 35.59 13,976,200 +0.06(+0.17%)
Feb 21, 2019 35.54 35.59 35.50 35.53 19,195,948 -0.03(-0.08%)
Feb 20, 2019 35.53 35.57 35.48 35.56 9,927,549 +0.05(+0.14%)
Feb 19, 2019 35.47 35.53 35.45 35.51 6,410,518 +0.01(+0.03%)
Feb 15, 2019 35.44 35.51 35.44 35.50 5,502,100 +0.11(+0.31%)
Feb 14, 2019 35.33 35.41 35.28 35.39 17,026,225 +0.01(+0.03%)
Feb 13, 2019 35.46 35.48 35.35 35.38 10,770,302 -0.04(-0.11%)
Feb 12, 2019 35.36 35.44 35.35 35.42 22,499,773 +0.18(+0.51%)
Feb 11, 2019 35.25 35.26 35.19 35.24 6,423,518 +0.01(+0.03%)
Feb 08, 2019 35.18 35.23 35.13 35.23 14,306,700 +0.00(+0.00%)
Feb 07, 2019 35.27 35.27 35.17 35.23 23,045,286 -0.15(-0.42%)
Feb 06, 2019 35.36 35.41 35.33 35.38 16,923,826 +0.01(+0.03%)
Feb 05, 2019 35.30 35.43 35.29 35.37 24,448,371 +0.12(+0.34%)
Feb 04, 2019 35.17 35.28 35.15 35.25 8,667,801 +0.08(+0.23%)
Feb 01, 2019 35.19 35.22 35.09 35.17 23,696,000 -0.18(-0.51%)
Jan 31, 2019 35.28 35.41 35.26 35.35 24,653,047 +0.09(+0.26%)
Jan 30, 2019 35.07 35.32 35.03 35.26 15,350,778 +0.27(+0.77%)
Jan 29, 2019 35.03 35.04 34.92 34.99 14,092,148 -0.01(-0.03%)
Jan 28, 2019 35.00 35.03 34.92 35.00 11,271,929 -0.05(-0.14%)
Jan 25, 2019 35.04 35.09 35.03 35.05 12,944,800 +0.08(+0.23%)
Jan 24, 2019 34.95 34.99 34.87 34.97 12,072,155 +0.04(+0.11%)
Jan 23, 2019 34.95 35.00 34.83 34.93 15,326,267 +0.06(+0.17%)
Jan 22, 2019 35.04 35.04 34.84 34.87 16,236,214 -0.20(-0.57%)
Jan 18, 2019 35.04 35.15 35.04 35.07 14,433,300 +0.09(+0.26%)
Jan 17, 2019 34.86 35.01 34.82 34.98 9,986,739 +0.09(+0.26%)
Jan 16, 2019 34.90 34.94 34.85 34.89 9,158,892 +0.07(+0.20%)
Jan 15, 2019 34.77 34.84 34.71 34.82 9,374,370 +0.09(+0.26%)
Jan 14, 2019 34.77 34.79 34.69 34.73 15,247,717 -0.10(-0.29%)
Jan 11, 2019 34.81 34.87 34.78 34.83 23,339,500 -0.12(-0.34%)
Jan 10, 2019 34.72 34.95 34.68 34.95 50,194,053 +0.17(+0.49%)
Jan 09, 2019 34.80 34.87 34.77 34.78 26,698,024 +0.05(+0.14%)
Jan 08, 2019 34.60 34.73 34.53 34.73 24,481,519 +0.24(+0.70%)
Jan 07, 2019 34.22 34.50 34.22 34.49 27,811,634 +0.38(+1.11%)
Jan 04, 2019 33.77 34.16 33.77 34.11 31,620,200 +0.55(+1.64%)
Jan 03, 2019 33.51 33.62 33.48 33.56 19,858,167 +0.01(+0.03%)
Jan 02, 2019 33.44 33.61 33.40 33.55 19,707,259 -0.04(-0.12%)
Dec 31, 2018 33.62 33.68 33.58 33.59 14,137,200 +0.05(+0.15%)
Dec 28, 2018 33.51 33.66 33.46 33.54 15,392,600 +0.05(+0.15%)
Dec 27, 2018 33.37 33.53 33.27 33.49 19,989,991 -0.02(-0.06%)
Dec 26, 2018 33.03 33.52 32.92 33.51 18,658,455 +0.56(+1.70%)
Dec 24, 2018 33.23 33.28 32.95 32.95 12,286,200 -0.25(-0.75%)
Dec 21, 2018 33.40 33.48 33.15 33.20 23,628,900 -0.20(-0.60%)
Dec 20, 2018 33.61 33.64 33.17 33.40 48,457,394 -0.34(-1.01%)
Dec 19, 2018 34.06 34.13 33.70 33.74 17,085,855 -0.48(-1.40%)
Dec 18, 2018 34.33 34.37 34.15 34.22 22,644,814 -0.10(-0.29%)
Dec 17, 2018 34.55 34.55 34.27 34.32 18,742,353 -0.23(-0.67%)
Dec 14, 2018 34.65 34.67 34.51 34.55 16,002,900 -0.15(-0.43%)
Dec 13, 2018 34.69 34.73 34.65 34.70 13,937,030 +0.09(+0.26%)
Dec 12, 2018 34.62 34.71 34.60 34.61 18,158,290 +0.10(+0.29%)
Dec 11, 2018 34.56 34.60 34.47 34.51 14,292,427 +0.09(+0.26%)
Dec 10, 2018 34.43 34.46 34.29 34.42 12,845,124 -0.03(-0.09%)
Dec 07, 2018 34.57 34.66 34.42 34.45 16,913,800 -0.03(-0.09%)
Dec 06, 2018 34.43 34.53 34.35 34.48 21,913,941 -0.15(-0.43%)
Dec 04, 2018 34.76 34.78 34.58 34.63 21,457,000 -0.18(-0.52%)
Dec 03, 2018 34.75 34.82 34.70 34.81 14,722,284 +0.08(+0.23%)
Nov 30, 2018 34.75 34.81 34.72 34.73 10,940,400 -0.10(-0.29%)
Nov 29, 2018 34.79 34.85 34.73 34.83 13,192,902 +0.02(+0.06%)
Nov 28, 2018 34.55 34.84 34.54 34.81 18,764,422 +0.26(+0.75%)
Nov 27, 2018 34.51 34.55 34.45 34.55 11,906,424 +0.00(+0.00%)
Nov 26, 2018 34.54 34.59 34.49 34.55 13,373,356 +0.15(+0.44%)
Nov 23, 2018 34.45 34.48 34.36 34.40 6,289,000 -0.16(-0.46%)
Nov 21, 2018 34.56 34.56 34.56 0 +0.15(+0.44%)
Nov 20, 2018 34.45 34.51 34.40 34.41 15,392,336 -0.16(-0.46%)
Nov 19, 2018 34.51 34.64 34.49 34.57 21,278,169 -0.04(-0.12%)
Nov 16, 2018 34.64 34.67 34.54 34.61 60,419,500 -0.16(-0.46%)
Nov 15, 2018 34.65 34.77 34.55 34.77 27,140,359 -0.02(-0.06%)
Nov 14, 2018 34.93 34.95 34.72 34.79 24,144,678 -0.08(-0.23%)
Nov 13, 2018 34.94 34.99 34.83 34.87 16,160,817 -0.05(-0.14%)
Nov 12, 2018 35.11 35.15 34.91 34.92 13,095,389 -0.22(-0.63%)
Nov 09, 2018 35.28 35.28 35.10 35.14 18,885,700 -0.22(-0.62%)
Nov 08, 2018 35.35 35.43 35.33 35.36 20,908,955 -0.05(-0.14%)
Nov 07, 2018 35.30 35.43 35.28 35.41 25,103,539 +0.17(+0.48%)
Nov 06, 2018 35.19 35.25 35.18 35.24 11,561,352 +0.07(+0.20%)
Nov 05, 2018 35.14 35.19 35.11 35.17 9,342,173 +0.03(+0.09%)
Nov 02, 2018 35.15 35.21 35.07 35.14 10,667,200 +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.