High Yield Bond ETF SPDR (NY: JNK )

94.63 +0.61 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 91.72 91.76 91.57 91.59 6,562,749 -0.18(-0.19%)
Nov 27, 2019 91.63 91.77 91.57 91.77 4,109,776 +0.14(+0.15%)
Nov 26, 2019 91.52 91.64 91.49 91.64 5,789,598 +0.14(+0.16%)
Nov 25, 2019 91.25 91.52 91.25 91.49 8,159,459 +0.25(+0.28%)
Nov 22, 2019 91.04 91.24 90.97 91.24 5,307,283 +0.30(+0.33%)
Nov 21, 2019 90.99 91.03 90.83 90.94 7,224,337 +0.00(+0.00%)
Nov 20, 2019 91.01 91.16 90.89 90.94 7,049,113 -0.14(-0.16%)
Nov 19, 2019 91.31 91.31 91.08 91.09 4,804,670 -0.30(-0.32%)
Nov 18, 2019 91.43 91.44 91.35 91.38 3,094,361 -0.08(-0.09%)
Nov 15, 2019 91.36 91.50 91.32 91.47 3,825,303 +0.19(+0.21%)
Nov 14, 2019 91.32 91.40 91.25 91.27 3,887,613 -0.06(-0.06%)
Nov 13, 2019 91.31 91.36 91.27 91.33 4,098,191 -0.10(-0.11%)
Nov 12, 2019 91.42 91.47 91.33 91.43 3,931,609 +0.03(+0.04%)
Nov 11, 2019 91.36 91.44 91.32 91.40 2,106,967 -0.08(-0.08%)
Nov 08, 2019 91.38 91.50 91.27 91.47 3,204,431 +0.06(+0.06%)
Nov 07, 2019 91.49 91.58 91.40 91.42 7,636,911 -0.02(-0.02%)
Nov 06, 2019 91.55 91.55 91.39 91.43 5,505,895 -0.14(-0.16%)
Nov 05, 2019 91.69 91.69 91.44 91.58 8,542,759 -0.08(-0.08%)
Nov 04, 2019 91.64 91.71 91.61 91.65 6,512,499 +0.14(+0.16%)
Nov 01, 2019 91.20 91.56 91.20 91.51 8,209,617 +0.45(+0.49%)
Oct 31, 2019 91.33 91.36 91.04 91.06 13,202,926 -0.31(-0.34%)
Oct 30, 2019 91.57 91.57 91.25 91.37 6,266,062 -0.12(-0.13%)
Oct 29, 2019 91.65 91.68 91.48 91.49 3,688,744 -0.20(-0.22%)
Oct 28, 2019 91.71 91.71 91.66 91.69 3,812,080 +0.07(+0.07%)
Oct 25, 2019 91.52 91.64 91.51 91.62 6,485,849 +0.09(+0.10%)
Oct 24, 2019 91.51 91.55 91.40 91.53 8,333,544 +0.08(+0.08%)
Oct 23, 2019 91.36 91.46 91.33 91.46 3,818,180 +0.08(+0.09%)
Oct 22, 2019 91.38 91.42 91.30 91.37 4,474,901 +0.03(+0.03%)
Oct 21, 2019 91.40 91.40 91.34 91.35 3,975,582 +0.05(+0.06%)
Oct 18, 2019 91.32 91.35 91.19 91.30 3,036,369 +0.01(+0.01%)
Oct 17, 2019 91.27 91.34 91.22 91.29 4,281,042 +0.09(+0.10%)
Oct 16, 2019 91.20 91.23 91.16 91.19 4,842,460 -0.03(-0.03%)
Oct 15, 2019 91.11 91.28 91.01 91.22 11,227,047 +0.15(+0.17%)
Oct 14, 2019 90.99 91.11 90.91 91.07 3,312,768 +0.10(+0.11%)
Oct 11, 2019 90.87 91.03 90.76 90.97 8,829,424 +0.33(+0.36%)
Oct 10, 2019 90.51 90.66 90.39 90.64 6,575,576 +0.23(+0.25%)
Oct 09, 2019 90.43 90.56 90.41 90.41 5,859,464 +0.18(+0.20%)
Oct 08, 2019 90.45 90.50 90.23 90.23 10,161,082 -0.36(-0.40%)
Oct 07, 2019 90.58 90.69 90.46 90.60 6,373,259 -0.04(-0.05%)
Oct 04, 2019 90.43 90.65 90.39 90.64 6,453,176 +0.29(+0.33%)
Oct 03, 2019 90.39 90.49 89.96 90.34 15,421,900 -0.05(-0.06%)
Oct 02, 2019 90.85 90.85 90.29 90.39 7,079,895 -0.51(-0.56%)
Oct 01, 2019 91.12 91.17 90.85 90.90 8,357,633 -0.21(-0.23%)
Sep 30, 2019 91.08 91.15 91.02 91.11 5,707,122 +0.05(+0.06%)
Sep 27, 2019 91.15 91.21 90.98 91.06 5,395,697 -0.13(-0.14%)
Sep 26, 2019 91.27 91.28 91.04 91.19 5,006,869 -0.08(-0.08%)
Sep 25, 2019 91.26 91.30 91.03 91.26 6,121,365 -0.06(-0.06%)
Sep 24, 2019 91.51 91.55 91.25 91.32 7,210,272 -0.10(-0.11%)
Sep 23, 2019 91.41 91.50 91.37 91.42 2,641,915 -0.03(-0.04%)
Sep 20, 2019 91.40 91.50 91.32 91.46 5,910,443 +0.11(+0.12%)
Sep 19, 2019 91.43 91.52 91.30 91.35 3,803,323 -0.11(-0.12%)
Sep 18, 2019 91.48 91.54 91.17 91.46 5,763,163 -0.03(-0.04%)
Sep 17, 2019 91.50 91.51 91.33 91.49 7,535,661 +0.07(+0.07%)
Sep 16, 2019 91.25 91.47 91.17 91.42 5,888,768 +0.29(+0.32%)
Sep 13, 2019 91.22 91.30 91.10 91.13 20,152,410 -0.15(-0.17%)
Sep 12, 2019 91.34 91.41 91.22 91.28 6,994,034 +0.03(+0.04%)
Sep 11, 2019 91.25 91.29 91.18 91.25 3,873,029 +0.00(+0.00%)
Sep 10, 2019 91.27 91.35 91.15 91.25 4,549,315 -0.04(-0.05%)
Sep 09, 2019 91.19 91.32 91.08 91.29 8,906,093 +0.10(+0.11%)
Sep 06, 2019 91.20 91.36 91.08 91.19 17,940,066 +0.16(+0.17%)
Sep 05, 2019 90.89 91.19 90.84 91.03 8,728,706 +0.33(+0.36%)
Sep 04, 2019 90.66 90.74 90.58 90.70 4,428,174 +0.21(+0.23%)
Sep 03, 2019 90.59 90.64 90.34 90.49 5,804,769 -0.27(-0.30%)
Aug 30, 2019 90.96 90.98 90.60 90.76 5,486,674 -0.10(-0.11%)
Aug 29, 2019 91.01 91.08 90.85 90.86 2,960,468 +0.09(+0.10%)
Aug 28, 2019 90.52 90.83 90.48 90.77 4,472,930 +0.23(+0.25%)
Aug 27, 2019 90.76 90.79 90.39 90.55 7,851,164 -0.02(-0.02%)
Aug 26, 2019 90.41 90.60 90.33 90.56 6,437,098 +0.46(+0.51%)
Aug 23, 2019 90.49 90.77 90.06 90.10 11,834,466 -0.46(-0.51%)
Aug 22, 2019 90.45 90.64 90.33 90.56 9,876,562 +0.18(+0.19%)
Aug 21, 2019 90.19 90.42 90.15 90.39 8,690,087 +0.39(+0.44%)
Aug 20, 2019 90.00 90.07 89.86 90.00 5,109,771 +0.04(+0.05%)
Aug 19, 2019 89.90 89.99 89.82 89.95 5,738,944 +0.30(+0.33%)
Aug 16, 2019 89.57 89.72 89.57 89.65 5,867,182 +0.28(+0.32%)
Aug 15, 2019 89.25 89.49 89.19 89.37 11,398,191 +0.32(+0.36%)
Aug 14, 2019 89.44 89.48 89.03 89.05 12,689,606 -0.78(-0.86%)
Aug 13, 2019 89.47 89.96 89.43 89.83 9,599,472 +0.31(+0.34%)
Aug 12, 2019 89.55 89.70 89.41 89.52 7,723,595 -0.23(-0.26%)
Aug 09, 2019 89.71 89.90 89.61 89.75 8,017,518 -0.09(-0.10%)
Aug 08, 2019 89.63 89.95 89.62 89.85 13,202,318 +0.27(+0.30%)
Aug 07, 2019 89.23 89.67 88.98 89.58 17,100,372 +0.02(+0.02%)
Aug 06, 2019 89.43 89.64 89.15 89.56 18,761,520 +0.55(+0.62%)
Aug 05, 2019 89.39 89.40 88.84 89.01 23,112,180 -0.98(-1.09%)
Aug 02, 2019 90.10 90.11 89.78 90.00 10,896,024 -0.18(-0.19%)
Aug 01, 2019 90.17 90.60 90.13 90.17 18,470,122 +0.01(+0.01%)
Jul 31, 2019 90.41 90.50 89.72 90.16 13,225,767 -0.16(-0.17%)
Jul 30, 2019 90.09 90.32 90.05 90.32 5,472,915 +0.02(+0.02%)
Jul 29, 2019 90.41 90.41 90.23 90.31 4,596,243 -0.12(-0.13%)
Jul 26, 2019 90.34 90.44 90.31 90.42 4,782,377 +0.20(+0.22%)
Jul 25, 2019 90.31 90.31 90.10 90.22 5,951,572 -0.07(-0.07%)
Jul 24, 2019 90.21 90.31 90.18 90.29 6,963,141 +0.06(+0.06%)
Jul 23, 2019 90.16 90.26 90.06 90.23 6,876,766 +0.17(+0.18%)
Jul 22, 2019 89.87 90.07 89.86 90.06 5,826,936 +0.30(+0.33%)
Jul 19, 2019 89.93 89.96 89.77 89.77 6,780,524 -0.17(-0.19%)
Jul 18, 2019 89.92 89.96 89.71 89.94 7,923,633 -0.02(-0.02%)
Jul 17, 2019 90.03 90.06 89.92 89.96 6,599,118 -0.03(-0.04%)
Jul 16, 2019 90.15 90.16 89.92 89.99 5,912,379 -0.21(-0.23%)
Jul 15, 2019 90.13 90.23 90.05 90.20 3,769,242 +0.12(+0.14%)
Jul 12, 2019 89.98 90.09 89.88 90.07 4,327,010 +0.07(+0.08%)
Jul 11, 2019 90.18 90.19 89.87 90.00 5,620,797 -0.17(-0.19%)
Jul 10, 2019 90.12 90.27 90.11 90.17 7,368,479 +0.26(+0.29%)
Jul 09, 2019 89.94 89.99 89.88 89.92 5,447,441 -0.12(-0.13%)
Jul 08, 2019 90.13 90.13 89.99 90.03 4,919,862 -0.15(-0.17%)
Jul 05, 2019 90.29 90.29 90.03 90.18 6,369,959 -0.33(-0.37%)
Jul 03, 2019 90.23 90.55 90.20 90.51 4,791,169 +0.32(+0.35%)
Jul 02, 2019 90.04 90.28 90.04 90.20 6,961,206 +0.17(+0.19%)
Jul 01, 2019 90.42 90.48 90.00 90.02 12,766,469 -0.02(-0.02%)
Jun 28, 2019 90.05 90.09 89.97 90.04 7,084,197 +0.06(+0.06%)
Jun 27, 2019 89.87 90.04 89.87 89.98 7,034,339 +0.22(+0.25%)
Jun 26, 2019 89.96 89.98 89.71 89.76 8,265,055 -0.07(-0.07%)
Jun 25, 2019 90.15 90.15 89.76 89.83 8,477,825 -0.33(-0.37%)
Jun 24, 2019 90.22 90.25 90.16 90.16 4,419,751 -0.09(-0.10%)
Jun 21, 2019 90.30 90.35 90.22 90.25 6,225,290 -0.22(-0.25%)
Jun 20, 2019 90.27 90.60 90.22 90.47 14,733,638 +0.50(+0.55%)
Jun 19, 2019 89.55 90.02 89.39 89.97 15,852,702 +0.45(+0.51%)
Jun 18, 2019 89.35 89.54 89.33 89.52 9,134,242 +0.55(+0.62%)
Jun 17, 2019 89.05 89.07 88.93 88.97 6,151,950 -0.12(-0.14%)
Jun 14, 2019 89.11 89.16 89.02 89.09 6,477,917 -0.07(-0.08%)
Jun 13, 2019 89.10 89.23 89.09 89.16 4,069,471 +0.18(+0.20%)
Jun 12, 2019 89.17 89.17 88.97 88.98 4,877,642 -0.21(-0.24%)
Jun 11, 2019 89.31 89.40 89.07 89.20 12,194,503 +0.14(+0.16%)
Jun 10, 2019 88.99 89.16 88.99 89.06 9,047,176 +0.12(+0.13%)
Jun 07, 2019 88.78 88.97 88.72 88.94 12,148,953 +0.29(+0.33%)
Jun 06, 2019 88.41 88.73 88.33 88.65 7,587,003 +0.22(+0.25%)
Jun 05, 2019 88.31 88.45 88.19 88.43 13,380,458 +0.22(+0.25%)
Jun 04, 2019 87.80 88.21 87.77 88.21 12,401,701 +0.79(+0.91%)
Jun 03, 2019 87.43 87.53 87.24 87.41 27,017,670 +0.10(+0.11%)
May 31, 2019 87.60 87.72 87.30 87.31 9,234,462 -0.63(-0.72%)
May 30, 2019 87.94 88.09 87.90 87.95 4,948,061 +0.16(+0.19%)
May 29, 2019 87.91 87.93 87.68 87.78 11,714,746 -0.25(-0.28%)
May 28, 2019 88.16 88.23 87.94 88.03 5,883,070 -0.03(-0.04%)
May 24, 2019 88.30 88.38 88.03 88.06 6,393,089 -0.12(-0.13%)
May 23, 2019 88.29 88.37 88.03 88.18 6,615,213 -0.40(-0.46%)
May 22, 2019 88.46 88.61 88.39 88.58 8,547,891 +0.07(+0.08%)
May 21, 2019 88.45 88.57 88.44 88.51 9,483,207 +0.22(+0.25%)
May 20, 2019 88.31 88.46 88.19 88.29 6,101,272 -0.06(-0.07%)
May 17, 2019 88.20 88.50 88.19 88.34 8,200,251 -0.02(-0.03%)
May 16, 2019 88.24 88.50 88.17 88.37 8,881,233 +0.24(+0.27%)
May 15, 2019 87.93 88.18 87.85 88.13 6,792,104 +0.07(+0.07%)
May 14, 2019 88.00 88.23 87.96 88.06 9,728,009 +0.19(+0.22%)
May 13, 2019 88.10 88.19 87.84 87.87 8,892,227 -0.76(-0.85%)
May 10, 2019 88.34 88.71 88.14 88.63 13,164,509 +0.21(+0.23%)
May 09, 2019 88.42 88.49 88.09 88.43 11,194,717 -0.16(-0.18%)
May 08, 2019 88.57 88.75 88.52 88.58 8,245,397 +0.02(+0.02%)
May 07, 2019 88.91 88.91 88.47 88.56 14,162,449 -0.52(-0.58%)
May 06, 2019 88.65 89.12 88.61 89.08 7,535,025 +0.02(+0.03%)
May 03, 2019 88.96 89.08 88.94 89.06 3,018,584 +0.22(+0.25%)
May 02, 2019 88.91 88.96 88.64 88.84 4,696,423 +0.05(+0.06%)
May 01, 2019 89.11 89.35 88.79 88.79 9,602,503 +0.55(+0.62%)
Apr 30, 2019 88.24 88.29 88.19 88.24 3,008,295 +0.05(+0.06%)
Apr 29, 2019 88.21 88.26 88.17 88.19 2,785,125 +0.00(+0.00%)
Apr 26, 2019 88.14 88.21 88.09 88.19 4,293,163 +0.19(+0.22%)
Apr 25, 2019 87.95 88.07 87.83 88.00 3,278,138 +0.02(+0.03%)
Apr 24, 2019 88.12 88.12 87.97 87.97 4,000,513 -0.07(-0.08%)
Apr 23, 2019 87.85 88.09 87.82 88.04 7,369,725 +0.24(+0.28%)
Apr 22, 2019 87.87 87.90 87.75 87.80 4,220,959 -0.12(-0.14%)
Apr 18, 2019 88.00 88.00 87.80 87.92 3,623,817 +0.07(+0.08%)
Apr 17, 2019 88.12 88.14 87.85 87.85 2,960,521 -0.19(-0.22%)
Apr 16, 2019 88.07 88.14 88.02 88.04 5,010,389 +0.02(+0.03%)
Apr 15, 2019 88.09 88.12 87.97 88.02 3,410,858 -0.10(-0.11%)
Apr 12, 2019 88.09 88.14 87.95 88.12 4,310,304 +0.12(+0.14%)
Apr 11, 2019 87.82 88.00 87.78 88.00 4,013,657 +0.19(+0.22%)
Apr 10, 2019 87.61 87.82 87.58 87.80 2,698,093 +0.32(+0.36%)
Apr 09, 2019 87.48 87.56 87.41 87.48 7,459,680 +0.00(+0.00%)
Apr 08, 2019 87.51 87.53 87.41 87.48 2,578,393 -0.02(-0.03%)
Apr 05, 2019 87.46 87.56 87.44 87.51 3,135,495 +0.12(+0.14%)
Apr 04, 2019 87.27 87.39 87.22 87.39 2,948,427 +0.17(+0.20%)
Apr 03, 2019 87.31 87.36 87.14 87.22 2,671,000 +0.02(+0.03%)
Apr 02, 2019 87.17 87.22 87.02 87.19 3,592,709 +0.02(+0.03%)
Apr 01, 2019 87.22 87.34 87.12 87.17 5,622,411 +0.89(+1.03%)
Mar 29, 2019 86.13 86.33 86.11 86.28 8,870,694 +0.24(+0.28%)
Mar 28, 2019 85.92 86.06 85.87 86.04 4,878,780 +0.17(+0.20%)
Mar 27, 2019 85.92 86.06 85.73 85.87 5,916,344 +0.05(+0.06%)
Mar 26, 2019 85.75 85.97 85.73 85.82 3,788,662 +0.17(+0.20%)
Mar 25, 2019 85.61 85.70 85.46 85.65 5,663,928 +0.00(+0.00%)
Mar 22, 2019 85.87 85.87 85.57 85.65 4,455,817 -0.29(-0.33%)
Mar 21, 2019 85.87 86.06 85.85 85.94 7,012,239 +0.00(+0.00%)
Mar 20, 2019 85.68 86.09 85.49 85.94 9,044,535 +0.29(+0.34%)
Mar 19, 2019 85.61 85.80 85.60 85.65 8,986,288 +0.07(+0.08%)
Mar 18, 2019 85.61 85.63 85.46 85.58 2,760,148 +0.05(+0.06%)
Mar 15, 2019 85.56 85.65 85.53 85.53 4,079,263 +0.02(+0.03%)
Mar 14, 2019 85.56 85.61 85.46 85.51 3,703,743 -0.05(-0.06%)
Mar 13, 2019 85.37 85.56 85.34 85.56 4,615,931 +0.24(+0.28%)
Mar 12, 2019 85.15 85.34 85.10 85.32 6,495,682 +0.17(+0.20%)
Mar 11, 2019 84.89 85.15 84.86 85.15 3,785,568 +0.24(+0.28%)
Mar 08, 2019 84.74 84.91 84.61 84.91 8,645,147 -0.14(-0.17%)
Mar 07, 2019 85.15 85.17 84.91 85.05 10,141,257 -0.05(-0.06%)
Mar 06, 2019 85.22 85.25 85.08 85.10 10,035,635 -0.17(-0.20%)
Mar 05, 2019 85.29 85.33 85.16 85.27 7,763,544 +0.00(+0.00%)
Mar 04, 2019 85.49 85.53 85.13 85.27 8,036,929 -0.10(-0.11%)
Mar 01, 2019 85.37 85.46 85.27 85.37 7,717,894 +1.01(+1.19%)
Feb 28, 2019 84.36 84.43 84.28 84.36 7,529,198 +0.00(+0.00%)
Feb 27, 2019 84.38 84.43 84.29 84.36 4,817,791 +0.00(+0.00%)
Feb 26, 2019 84.24 84.43 84.22 84.36 9,516,960 +0.17(+0.20%)
Feb 25, 2019 84.33 84.36 84.17 84.19 2,954,443 +0.07(+0.08%)
Feb 22, 2019 84.05 84.17 84.03 84.12 5,912,989 +0.14(+0.17%)
Feb 21, 2019 84.00 84.12 83.91 83.98 8,121,337 -0.07(-0.08%)
Feb 20, 2019 83.98 84.07 83.86 84.05 4,200,103 +0.12(+0.14%)
Feb 19, 2019 83.84 83.98 83.79 83.93 2,712,133 +0.02(+0.03%)
Feb 15, 2019 83.77 83.93 83.77 83.91 2,327,804 +0.26(+0.31%)
Feb 14, 2019 83.51 83.70 83.39 83.65 7,203,379 +0.02(+0.03%)
Feb 13, 2019 83.81 83.86 83.55 83.63 4,556,651 -0.09(-0.11%)
Feb 12, 2019 83.58 83.77 83.57 83.72 9,519,104 +0.43(+0.51%)
Feb 11, 2019 83.32 83.35 83.18 83.29 2,717,633 +0.02(+0.03%)
Feb 08, 2019 83.15 83.27 83.03 83.27 6,052,815 +0.00(+0.00%)
Feb 07, 2019 83.37 83.37 83.13 83.27 9,749,898 -0.35(-0.42%)
Feb 06, 2019 83.58 83.70 83.51 83.63 7,160,057 +0.02(+0.03%)
Feb 05, 2019 83.44 83.74 83.41 83.60 10,343,509 +0.28(+0.34%)
Feb 04, 2019 83.13 83.39 83.08 83.32 3,667,135 +0.19(+0.23%)
Feb 01, 2019 83.18 83.25 82.94 83.13 10,025,199 +0.75(+0.91%)
Jan 31, 2019 82.22 82.52 82.17 82.38 10,578,473 +0.21(+0.26%)
Jan 30, 2019 81.73 82.31 81.64 82.17 6,586,926 +0.63(+0.77%)
Jan 29, 2019 81.64 81.66 81.38 81.54 6,046,855 -0.02(-0.03%)
Jan 28, 2019 81.57 81.64 81.38 81.57 4,836,716 -0.12(-0.14%)
Jan 25, 2019 81.66 81.78 81.64 81.68 5,554,535 +0.19(+0.23%)
Jan 24, 2019 81.45 81.54 81.26 81.50 5,180,088 +0.09(+0.11%)
Jan 23, 2019 81.45 81.57 81.17 81.40 6,576,408 +0.14(+0.17%)
Jan 22, 2019 81.66 81.66 81.19 81.26 6,966,861 -0.47(-0.57%)
Jan 18, 2019 81.66 81.92 81.66 81.73 6,193,241 +0.21(+0.26%)
Jan 17, 2019 81.24 81.59 81.15 81.52 4,285,249 +0.21(+0.26%)
Jan 16, 2019 81.33 81.43 81.23 81.31 3,930,025 +0.16(+0.20%)
Jan 15, 2019 81.03 81.19 80.89 81.15 4,022,485 +0.21(+0.26%)
Jan 14, 2019 81.03 81.08 80.84 80.94 6,542,703 -0.23(-0.29%)
Jan 11, 2019 81.12 81.26 81.05 81.17 10,014,838 -0.28(-0.34%)
Jan 10, 2019 80.91 81.45 80.82 81.45 21,537,964 +0.40(+0.49%)
Jan 09, 2019 81.10 81.26 81.03 81.05 11,455,960 +0.12(+0.14%)
Jan 08, 2019 80.64 80.94 80.47 80.94 10,504,872 +0.56(+0.70%)
Jan 07, 2019 79.75 80.40 79.75 80.38 11,933,804 +0.89(+1.11%)
Jan 04, 2019 78.70 79.61 78.70 79.49 13,568,036 +1.28(+1.64%)
Jan 03, 2019 78.09 78.35 78.02 78.21 8,521,020 +0.02(+0.03%)
Jan 02, 2019 77.93 78.32 77.84 78.19 8,456,266 -0.09(-0.12%)
Dec 31, 2018 78.35 78.49 78.26 78.28 6,066,187 +0.12(+0.15%)
Dec 28, 2018 78.09 78.44 77.98 78.16 6,604,871 +0.12(+0.15%)
Dec 27, 2018 77.77 78.14 77.54 78.05 8,577,584 -0.05(-0.06%)
Dec 26, 2018 76.98 78.12 76.72 78.09 8,006,230 +1.31(+1.70%)
Dec 24, 2018 77.44 77.56 76.79 76.79 5,271,934 -0.58(-0.75%)
Dec 21, 2018 77.84 78.02 77.26 77.37 10,139,018 -0.47(-0.60%)
Dec 20, 2018 78.33 78.40 77.30 77.84 20,792,774 -0.79(-1.01%)
Dec 19, 2018 79.38 79.54 78.54 78.63 7,331,437 -0.72(-0.90%)
Dec 18, 2018 79.60 79.68 79.18 79.35 9,766,184 -0.23(-0.29%)
Dec 17, 2018 80.11 80.11 79.46 79.58 8,083,142 -0.53(-0.67%)
Dec 14, 2018 80.34 80.39 80.03 80.11 6,901,680 -0.35(-0.43%)
Dec 13, 2018 80.44 80.53 80.34 80.46 6,010,718 +0.21(+0.26%)
Dec 12, 2018 80.27 80.48 80.23 80.25 7,831,250 +0.23(+0.29%)
Dec 11, 2018 80.13 80.23 79.93 80.02 6,163,993 +0.21(+0.26%)
Dec 10, 2018 79.83 79.90 79.51 79.81 5,539,804 -0.07(-0.09%)
Dec 07, 2018 80.16 80.37 79.81 79.88 7,294,530 -0.07(-0.09%)
Dec 06, 2018 79.83 80.06 79.65 79.95 9,450,975 -0.35(-0.43%)
Dec 04, 2018 80.60 80.64 80.19 80.30 9,253,907 -0.42(-0.52%)
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.