High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 108.78 109.05 108.36 108.40 20,177,600 -0.43(-0.40%)
Jan 28, 2021 108.77 109.22 108.75 108.83 12,641,558 +0.29(+0.27%)
Jan 27, 2021 108.68 108.86 108.32 108.54 16,427,970 -0.34(-0.31%)
Jan 26, 2021 108.93 109.04 108.86 108.88 10,554,653 -0.06(-0.06%)
Jan 25, 2021 108.95 109.00 108.60 108.94 6,278,539 +0.00(+0.00%)
Jan 22, 2021 108.97 109.09 108.82 108.94 4,581,300 -0.24(-0.22%)
Jan 21, 2021 109.25 109.28 109.08 109.18 7,381,426 -0.07(-0.06%)
Jan 20, 2021 109.32 109.35 109.06 109.25 5,208,585 +0.27(+0.25%)
Jan 19, 2021 108.92 109.04 108.74 108.98 6,386,092 +0.29(+0.27%)
Jan 15, 2021 108.76 108.89 108.61 108.69 9,546,800 -0.16(-0.15%)
Jan 14, 2021 108.94 109.01 108.81 108.85 5,495,151 -0.04(-0.04%)
Jan 13, 2021 108.58 108.93 108.56 108.89 5,196,182 +0.30(+0.28%)
Jan 12, 2021 108.42 108.63 108.28 108.59 8,522,392 +0.16(+0.15%)
Jan 11, 2021 108.61 108.75 108.41 108.43 9,011,809 -0.59(-0.54%)
Jan 08, 2021 109.01 109.02 108.69 109.02 7,804,600 +0.14(+0.13%)
Jan 07, 2021 108.76 109.02 108.71 108.88 7,584,902 +0.30(+0.28%)
Jan 06, 2021 108.65 109.00 108.50 108.58 11,081,211 -0.16(-0.15%)
Jan 05, 2021 108.54 108.85 108.54 108.74 6,113,625 +0.07(+0.06%)
Jan 04, 2021 109.01 109.04 108.36 108.67 7,586,136 -0.27(-0.25%)
Dec 31, 2020 108.94 108.94 108.94 3,100,161 +0.13(+0.12%)
Dec 30, 2020 108.74 108.90 108.70 108.81 3,100,161 +0.20(+0.18%)
Dec 29, 2020 108.83 108.89 108.56 108.61 6,689,791 -0.04(-0.04%)
Dec 28, 2020 108.74 108.80 108.53 108.65 4,086,978 +0.10(+0.09%)
Dec 24, 2020 108.40 108.58 108.39 108.55 1,894,500 +0.27(+0.25%)
Dec 23, 2020 107.95 108.37 107.95 108.28 3,587,932 +0.43(+0.40%)
Dec 22, 2020 107.78 107.89 107.71 107.85 5,455,608 +0.14(+0.13%)
Dec 21, 2020 107.76 107.89 107.48 107.71 6,600,152 -0.39(-0.36%)
Dec 18, 2020 108.09 108.15 107.93 108.10 6,775,900 -0.35(-0.32%)
Dec 17, 2020 108.36 108.51 108.17 108.45 6,239,133 +0.18(+0.17%)
Dec 16, 2020 108.39 108.41 107.98 108.27 6,539,292 -0.14(-0.13%)
Dec 15, 2020 108.13 108.45 108.06 108.41 4,271,111 +0.38(+0.35%)
Dec 14, 2020 108.21 108.28 107.94 108.03 5,917,588 -0.03(-0.03%)
Dec 11, 2020 108.11 108.26 107.86 108.06 6,745,100 -0.09(-0.08%)
Dec 10, 2020 107.88 108.31 107.82 108.15 5,397,868 +0.18(+0.17%)
Dec 09, 2020 108.34 108.34 107.83 107.97 5,633,998 -0.24(-0.22%)
Dec 08, 2020 108.24 108.29 108.11 108.21 4,793,194 +0.00(+0.00%)
Dec 07, 2020 108.25 108.25 108.07 108.21 5,378,576 -0.07(-0.06%)
Dec 04, 2020 108.00 108.33 107.93 108.28 4,919,200 +0.45(+0.42%)
Dec 03, 2020 107.87 108.04 107.80 107.83 5,220,214 +0.07(+0.06%)
Dec 02, 2020 107.52 107.87 107.37 107.76 7,165,578 +0.22(+0.20%)
Dec 01, 2020 107.45 107.64 107.36 107.54 8,312,619 +0.01(+0.01%)
Nov 30, 2020 107.63 107.66 107.33 107.53 6,321,607 -0.13(-0.12%)
Nov 27, 2020 107.67 107.78 107.62 107.66 1,800,300 +0.13(+0.12%)
Nov 25, 2020 107.59 107.69 107.44 107.53 3,306,700 -0.01(-0.01%)
Nov 24, 2020 107.66 107.85 107.44 107.54 10,657,482 +0.28(+0.26%)
Nov 23, 2020 107.37 107.45 107.13 107.26 5,344,043 +0.16(+0.15%)
Nov 20, 2020 107.13 107.22 107.03 107.10 5,293,400 -0.17(-0.16%)
Nov 19, 2020 106.86 107.34 106.73 107.27 5,714,639 +0.38(+0.36%)
Nov 18, 2020 107.25 107.32 106.87 106.89 6,503,343 -0.24(-0.22%)
Nov 17, 2020 106.89 107.26 106.78 107.13 7,351,598 +0.10(+0.09%)
Nov 16, 2020 106.96 107.05 106.76 107.03 6,668,395 +0.59(+0.55%)
Nov 13, 2020 106.15 106.51 106.14 106.44 4,070,000 +0.34(+0.32%)
Nov 12, 2020 106.61 106.61 106.05 106.10 7,497,160 -0.60(-0.56%)
Nov 11, 2020 107.04 107.04 106.59 106.70 4,708,236 -0.16(-0.15%)
Nov 10, 2020 106.77 107.10 106.68 106.86 14,513,545 -0.03(-0.03%)
Nov 09, 2020 108.05 108.08 106.86 106.89 14,707,584 +0.76(+0.72%)
Nov 06, 2020 106.46 106.48 105.95 106.13 6,473,700 -0.34(-0.32%)
Nov 05, 2020 106.53 106.80 106.25 106.47 13,862,148 +0.43(+0.41%)
Nov 04, 2020 105.48 106.32 105.42 106.04 14,977,350 +0.94(+0.89%)
Nov 03, 2020 104.41 105.11 104.41 105.10 12,345,530 +0.99(+0.95%)
Nov 02, 2020 104.15 104.26 103.86 104.11 8,760,483 -0.19(-0.18%)
Oct 30, 2020 103.98 104.35 103.75 104.30 7,660,600 +0.22(+0.21%)
Oct 29, 2020 103.72 104.15 103.56 104.08 12,207,652 +0.27(+0.26%)
Oct 28, 2020 103.95 104.11 103.60 103.81 13,118,230 -0.88(-0.84%)
Oct 27, 2020 104.67 104.91 104.62 104.69 4,564,514 +0.02(+0.02%)
Oct 26, 2020 105.17 105.26 104.57 104.67 8,687,250 -0.84(-0.80%)
Oct 23, 2020 105.56 105.56 105.29 105.51 4,351,100 +0.11(+0.10%)
Oct 22, 2020 105.21 105.49 105.02 105.40 4,554,286 +0.17(+0.16%)
Oct 21, 2020 105.26 105.47 105.12 105.23 4,996,670 -0.03(-0.03%)
Oct 20, 2020 105.10 105.46 105.06 105.26 5,186,070 +0.36(+0.34%)
Oct 19, 2020 105.33 105.45 104.83 104.90 6,440,776 -0.22(-0.21%)
Oct 16, 2020 105.50 105.58 105.10 105.12 4,813,100 -0.22(-0.21%)
Oct 15, 2020 104.92 105.38 104.82 105.34 4,661,768 -0.06(-0.06%)
Oct 14, 2020 105.56 105.64 105.24 105.40 4,951,002 -0.24(-0.23%)
Oct 13, 2020 105.93 105.93 105.50 105.64 4,636,840 -0.44(-0.41%)
Oct 12, 2020 105.60 106.21 105.60 106.08 3,933,874 +0.60(+0.57%)
Oct 09, 2020 105.37 105.59 105.28 105.48 8,173,400 +0.16(+0.15%)
Oct 08, 2020 105.34 105.34 105.11 105.32 4,401,514 +0.33(+0.31%)
Oct 07, 2020 104.95 105.08 104.89 104.99 5,061,791 +0.41(+0.39%)
Oct 06, 2020 104.92 105.30 104.57 104.58 13,306,098 -0.23(-0.22%)
Oct 05, 2020 104.29 104.87 104.25 104.81 11,975,223 +0.71(+0.68%)
Oct 02, 2020 103.71 104.21 103.58 104.10 8,221,700 -0.05(-0.05%)
Oct 01, 2020 104.12 104.29 104.00 104.15 11,670,554 -0.12(-0.12%)
Sep 30, 2020 103.87 104.49 103.86 104.27 8,014,012 +0.38(+0.37%)
Sep 29, 2020 103.84 103.97 103.54 103.89 4,763,918 +0.08(+0.08%)
Sep 28, 2020 103.58 103.96 103.44 103.81 5,799,286 +0.73(+0.71%)
Sep 25, 2020 103.01 103.35 102.88 103.08 9,167,600 -0.10(-0.10%)
Sep 24, 2020 102.98 103.52 102.66 103.18 10,128,166 -0.08(-0.08%)
Sep 23, 2020 104.31 104.33 103.18 103.26 10,597,737 -0.98(-0.94%)
Sep 22, 2020 104.01 104.30 103.78 104.24 11,214,951 +0.33(+0.32%)
Sep 21, 2020 104.42 104.46 103.66 103.91 11,733,019 -0.94(-0.90%)
Sep 18, 2020 105.26 105.28 104.76 104.85 5,637,100 -0.31(-0.29%)
Sep 17, 2020 104.85 105.25 104.73 105.16 7,095,038 +0.04(+0.04%)
Sep 16, 2020 105.27 105.63 105.08 105.12 4,776,242 -0.03(-0.03%)
Sep 15, 2020 105.17 105.33 105.03 105.15 3,641,224 +0.23(+0.22%)
Sep 14, 2020 105.13 105.32 104.80 104.92 4,844,462 -0.14(-0.13%)
Sep 11, 2020 104.86 105.06 104.57 105.06 7,463,600 +0.25(+0.24%)
Sep 10, 2020 105.35 105.40 104.75 104.81 11,398,287 -0.39(-0.37%)
Sep 09, 2020 104.89 105.30 104.74 105.20 6,872,723 +0.78(+0.75%)
Sep 08, 2020 104.56 104.84 104.27 104.42 9,460,854 -0.64(-0.61%)
Sep 04, 2020 105.28 105.59 104.36 105.06 8,056,700 -0.30(-0.28%)
Sep 03, 2020 105.70 105.83 104.86 105.36 9,788,956 -0.65(-0.61%)
Sep 02, 2020 105.93 106.10 105.53 106.01 5,974,658 +0.18(+0.17%)
Sep 01, 2020 105.32 105.90 105.18 105.83 6,008,943 +0.08(+0.08%)
Aug 31, 2020 105.80 105.94 105.63 105.75 4,964,857 -0.04(-0.04%)
Aug 28, 2020 105.87 106.00 105.78 105.79 4,837,400 +0.07(+0.07%)
Aug 27, 2020 105.97 106.04 105.51 105.72 6,448,001 -0.14(-0.13%)
Aug 26, 2020 105.95 106.02 105.81 105.86 5,248,026 -0.02(-0.02%)
Aug 25, 2020 105.75 105.94 105.53 105.88 6,261,737 +0.18(+0.17%)
Aug 24, 2020 105.40 105.75 105.33 105.70 5,549,302 +0.57(+0.54%)
Aug 21, 2020 105.14 105.27 105.03 105.13 3,495,500 -0.02(-0.02%)
Aug 20, 2020 104.63 105.16 104.58 105.15 5,480,289 +0.43(+0.41%)
Aug 19, 2020 105.09 105.22 104.66 104.72 7,510,955 -0.41(-0.39%)
Aug 18, 2020 105.17 105.27 104.82 105.13 4,474,898 +0.02(+0.02%)
Aug 17, 2020 104.48 105.11 104.48 105.11 3,552,445 +0.73(+0.70%)
Aug 14, 2020 104.57 104.71 104.19 104.38 5,612,600 -0.25(-0.24%)
Aug 13, 2020 105.06 105.40 104.60 104.63 7,157,062 -0.49(-0.47%)
Aug 12, 2020 105.45 105.62 105.03 105.12 5,234,546 +0.22(+0.21%)
Aug 11, 2020 105.86 105.94 104.88 104.90 9,360,030 -0.91(-0.86%)
Aug 10, 2020 105.91 105.97 105.62 105.81 3,512,000 -0.07(-0.07%)
Aug 07, 2020 106.01 106.02 105.62 105.88 6,271,700 -0.14(-0.13%)
Aug 06, 2020 105.81 106.06 105.73 106.02 6,949,556 +0.16(+0.15%)
Aug 05, 2020 105.69 105.88 105.67 105.86 5,998,747 +0.17(+0.16%)
Aug 04, 2020 105.54 105.70 105.31 105.69 6,776,153 +0.04(+0.04%)
Aug 03, 2020 105.61 105.71 105.37 105.65 6,123,948 -0.45(-0.42%)
Jul 31, 2020 105.88 106.15 105.46 106.10 9,107,500 +0.15(+0.14%)
Jul 30, 2020 105.45 105.97 105.33 105.95 19,671,750 +0.32(+0.30%)
Jul 29, 2020 105.29 105.72 105.19 105.63 4,697,010 +0.63(+0.60%)
Jul 28, 2020 105.31 105.33 104.94 105.00 4,985,820 -0.33(-0.31%)
Jul 27, 2020 105.20 105.33 104.96 105.33 3,978,178 +0.27(+0.26%)
Jul 24, 2020 104.87 105.18 104.67 105.06 8,078,100 +0.18(+0.17%)
Jul 23, 2020 104.99 105.08 104.25 104.88 7,767,672 -0.16(-0.15%)
Jul 22, 2020 104.83 105.05 104.74 105.04 5,022,923 +0.26(+0.25%)
Jul 21, 2020 104.66 104.97 104.56 104.78 6,452,445 +0.47(+0.45%)
Jul 20, 2020 103.74 104.35 103.67 104.31 3,357,901 +0.62(+0.60%)
Jul 17, 2020 103.55 103.74 103.26 103.69 4,424,800 +0.37(+0.36%)
Jul 16, 2020 103.20 103.38 103.09 103.32 8,760,218 +0.09(+0.09%)
Jul 15, 2020 103.13 103.29 102.88 103.23 5,526,997 +0.64(+0.62%)
Jul 14, 2020 101.63 102.61 101.63 102.59 9,465,997 +0.97(+0.95%)
Jul 13, 2020 102.48 102.76 101.61 101.62 6,893,849 -0.51(-0.50%)
Jul 10, 2020 101.72 102.24 101.57 102.13 5,829,800 +0.32(+0.31%)
Jul 09, 2020 102.11 102.12 101.31 101.81 7,430,844 -0.32(-0.31%)
Jul 08, 2020 101.89 102.18 101.79 102.13 5,306,878 +0.25(+0.25%)
Jul 07, 2020 102.35 102.61 101.77 101.88 5,641,971 -0.56(-0.55%)
Jul 06, 2020 102.23 102.49 102.11 102.44 7,395,501 +0.72(+0.71%)
Jul 02, 2020 101.94 102.14 101.51 101.72 11,218,200 +0.77(+0.76%)
Jul 01, 2020 100.80 101.18 100.80 100.95 9,179,373 -0.21(-0.21%)
Jun 30, 2020 100.53 101.37 100.48 101.16 11,008,394 +1.03(+1.03%)
Jun 29, 2020 101.01 101.05 99.67 100.13 36,056,122 -0.83(-0.82%)
Jun 26, 2020 101.73 101.73 100.79 100.96 6,121,300 -0.93(-0.91%)
Jun 25, 2020 101.84 101.96 101.23 101.89 12,479,536 -0.07(-0.07%)
Jun 24, 2020 102.76 102.79 101.23 101.96 11,881,927 -1.11(-1.08%)
Jun 23, 2020 103.24 103.26 102.96 103.07 4,865,127 +0.17(+0.17%)
Jun 22, 2020 103.02 103.17 102.76 102.90 8,101,175 -0.16(-0.16%)
Jun 19, 2020 103.62 103.62 102.79 103.06 6,439,200 -0.13(-0.13%)
Jun 18, 2020 103.12 103.41 102.95 103.19 6,044,644 -0.31(-0.30%)
Jun 17, 2020 103.80 103.93 103.41 103.50 7,923,945 -0.24(-0.23%)
Jun 16, 2020 104.37 104.45 103.38 103.74 12,079,909 +0.75(+0.73%)
Jun 15, 2020 101.66 103.71 101.37 102.99 11,581,195 +0.71(+0.69%)
Jun 12, 2020 102.57 102.84 101.55 102.28 12,604,600 +1.02(+1.01%)
Jun 11, 2020 102.53 102.58 101.09 101.26 10,845,943 -2.65(-2.55%)
Jun 10, 2020 103.77 104.45 103.37 103.91 9,498,762 -0.17(-0.16%)
Jun 09, 2020 104.29 104.37 103.68 104.08 14,667,181 -0.68(-0.65%)
Jun 08, 2020 104.88 104.88 104.51 104.76 8,340,093 +0.15(+0.14%)
Jun 05, 2020 104.77 105.26 104.58 104.61 6,944,000 +1.07(+1.03%)
Jun 04, 2020 103.86 103.86 103.35 103.54 5,687,514 -0.34(-0.33%)
Jun 03, 2020 103.67 104.14 103.56 103.88 11,107,675 +0.66(+0.64%)
Jun 02, 2020 102.43 103.27 102.08 103.22 9,614,474 +1.04(+1.02%)
Jun 01, 2020 101.34 102.19 101.18 102.18 10,967,335 +0.19(+0.19%)
May 29, 2020 101.50 102.18 101.28 101.99 10,153,400 +0.48(+0.47%)
May 28, 2020 101.63 102.08 101.37 101.51 12,964,950 +0.06(+0.06%)
May 27, 2020 101.86 101.89 100.93 101.45 6,243,087 +0.30(+0.30%)
May 26, 2020 101.02 101.49 100.20 101.15 7,906,602 +0.86(+0.86%)
May 22, 2020 99.96 100.39 99.72 100.29 6,077,200 +0.33(+0.33%)
May 21, 2020 99.99 100.22 99.71 99.96 9,637,829 -0.02(-0.02%)
May 20, 2020 99.48 100.21 99.36 99.98 9,634,534 +1.08(+1.09%)
May 19, 2020 98.76 99.20 98.55 98.90 9,433,007 +0.12(+0.12%)
May 18, 2020 98.64 98.84 98.27 98.78 8,685,216 +1.65(+1.70%)
May 15, 2020 96.72 97.29 96.49 97.13 8,959,500 +0.05(+0.05%)
May 14, 2020 96.94 97.39 96.27 97.08 9,137,423 -0.27(-0.28%)
May 13, 2020 98.01 98.07 97.15 97.35 8,974,316 -0.58(-0.59%)
May 12, 2020 98.65 98.68 97.90 97.93 8,058,736 -0.05(-0.05%)
May 11, 2020 98.19 98.38 97.97 97.98 3,882,947 -0.42(-0.43%)
May 08, 2020 97.87 98.42 97.77 98.40 8,575,900 +0.95(+0.97%)
May 07, 2020 97.89 98.22 97.39 97.45 4,561,222 +0.25(+0.26%)
May 06, 2020 97.72 97.89 97.20 97.20 6,974,455 -0.37(-0.38%)
May 05, 2020 97.24 97.71 97.16 97.57 7,115,052 +0.75(+0.77%)
May 04, 2020 96.78 97.04 96.45 96.82 5,674,776 -0.14(-0.14%)
May 01, 2020 97.84 97.98 96.89 96.96 7,433,900 -2.07(-2.09%)
Apr 30, 2020 98.48 99.17 97.96 99.03 10,369,502 +0.23(+0.23%)
Apr 29, 2020 97.82 98.93 97.61 98.80 6,723,031 +1.64(+1.69%)
Apr 28, 2020 97.40 97.50 96.64 97.16 4,914,779 +0.17(+0.18%)
Apr 27, 2020 96.93 97.25 96.83 96.99 4,915,691 +0.37(+0.38%)
Apr 24, 2020 97.37 97.56 96.44 96.62 6,381,500 -0.64(-0.66%)
Apr 23, 2020 97.62 97.99 96.99 97.26 9,170,679 -0.18(-0.18%)
Apr 22, 2020 97.47 97.75 97.14 97.44 5,665,897 +0.95(+0.98%)
Apr 21, 2020 97.30 97.39 96.35 96.49 14,076,862 -2.09(-2.12%)
Apr 20, 2020 99.14 99.64 98.32 98.58 8,245,688 -1.55(-1.55%)
Apr 17, 2020 100.29 100.39 99.73 100.13 7,404,600 +0.52(+0.52%)
Apr 16, 2020 99.48 99.67 98.58 99.61 5,999,400 -0.07(-0.07%)
Apr 15, 2020 99.10 99.76 98.65 99.68 10,337,241 -0.98(-0.97%)
Apr 14, 2020 101.19 101.30 99.98 100.66 10,252,398 +0.25(+0.25%)
Apr 13, 2020 101.22 101.27 99.17 100.41 9,198,605 -1.23(-1.21%)
Apr 09, 2020 100.51 103.48 100.00 101.64 14,485,200 +6.39(+6.71%)
Apr 08, 2020 93.62 95.62 93.54 95.25 6,351,499 +2.13(+2.29%)
Apr 07, 2020 94.07 94.45 92.73 93.12 7,008,788 +0.32(+0.34%)
Apr 06, 2020 92.28 92.95 92.01 92.80 7,390,377 +2.26(+2.50%)
Apr 03, 2020 92.41 92.49 90.20 90.54 7,634,900 -1.81(-1.96%)
Apr 02, 2020 91.76 93.92 91.29 92.35 6,371,302 +0.62(+0.68%)
Apr 01, 2020 92.67 92.68 91.43 91.73 6,736,376 -3.01(-3.18%)
Mar 31, 2020 94.82 95.50 94.56 94.74 6,767,427 -0.61(-0.64%)
Mar 30, 2020 94.52 95.99 93.98 95.35 7,723,480 +0.97(+1.03%)
Mar 27, 2020 92.31 95.98 92.00 94.38 26,896,100 +0.61(+0.65%)
Mar 26, 2020 90.34 93.84 90.34 93.77 11,132,359 +3.74(+4.15%)
Mar 25, 2020 88.09 92.33 88.09 90.03 10,444,479 +2.08(+2.36%)
Mar 24, 2020 86.31 88.17 85.99 87.95 11,514,128 +3.38(+4.00%)
Mar 23, 2020 86.56 86.67 83.18 84.57 5,819,324 -1.57(-1.82%)
Mar 20, 2020 88.13 88.84 85.87 86.14 5,710,100 -1.93(-2.19%)
Mar 19, 2020 88.52 89.76 87.54 88.07 8,420,348 -2.05(-2.27%)
Mar 18, 2020 91.42 92.38 88.59 90.12 6,897,416 -4.02(-4.27%)
Mar 17, 2020 93.46 96.89 92.27 94.14 12,048,591 +0.67(+0.72%)
Mar 16, 2020 93.49 95.98 91.01 93.47 9,870,742 -5.71(-5.76%)
Mar 13, 2020 96.75 99.24 96.75 99.18 11,375,500 +3.09(+3.22%)
Mar 12, 2020 94.58 99.44 94.31 96.09 12,492,469 -4.06(-4.05%)
Mar 11, 2020 101.23 101.28 99.34 100.15 14,167,674 -2.26(-2.21%)
Mar 10, 2020 102.15 102.85 100.60 102.41 17,194,272 +1.69(+1.68%)
Mar 09, 2020 102.50 102.50 98.58 100.72 17,372,984 -4.92(-4.66%)
Mar 06, 2020 105.18 105.80 104.78 105.64 15,232,300 -1.36(-1.27%)
Mar 05, 2020 107.54 107.62 106.77 107.00 15,654,234 -1.40(-1.29%)
Mar 04, 2020 107.63 108.48 107.62 108.40 12,608,949 +1.42(+1.33%)
Mar 03, 2020 107.37 108.38 106.63 106.98 21,513,356 -0.43(-0.40%)
Mar 02, 2020 106.35 107.47 105.95 107.41 18,714,236 +0.44(+0.41%)
Feb 28, 2020 105.15 107.19 104.92 106.97 27,210,900 +0.35(+0.33%)
Feb 27, 2020 107.29 107.93 106.43 106.62 24,375,523 -1.53(-1.41%)
Feb 26, 2020 108.26 108.64 107.82 108.15 21,379,811 +0.12(+0.11%)
Feb 25, 2020 109.32 109.34 107.96 108.03 23,056,420 -0.86(-0.79%)
Feb 24, 2020 109.07 109.16 108.67 108.89 16,215,142 -1.19(-1.08%)
Feb 21, 2020 110.16 110.17 109.90 110.08 7,348,000 -0.11(-0.10%)
Feb 20, 2020 110.11 110.24 109.78 110.19 6,848,644 +0.15(+0.14%)
Feb 19, 2020 109.99 110.13 109.99 110.04 4,158,337 +0.09(+0.08%)
Feb 18, 2020 110.10 110.14 109.86 109.95 5,109,755 -0.21(-0.19%)
Feb 14, 2020 110.12 110.22 110.08 110.16 6,023,100 +0.05(+0.05%)
Feb 13, 2020 110.00 110.16 109.92 110.11 8,693,517 +0.00(+0.00%)
Feb 12, 2020 109.97 110.15 109.89 110.11 5,973,230 +0.31(+0.28%)
Feb 11, 2020 109.90 109.92 109.74 109.80 8,337,573 +0.04(+0.04%)
Feb 10, 2020 109.58 109.80 109.50 109.76 6,671,007 +0.16(+0.15%)
Feb 07, 2020 109.70 109.73 109.53 109.60 7,926,800 -0.16(-0.15%)
Feb 06, 2020 109.70 109.82 109.52 109.76 6,364,897 +0.04(+0.04%)
Feb 05, 2020 109.51 109.74 109.49 109.72 9,263,955 +0.43(+0.39%)
Feb 04, 2020 109.01 109.31 109.00 109.29 9,992,809 +0.67(+0.62%)
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.