SPDR Short Term Corporate Bond Portfolio ETF (NY: SPSB )

29.44 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.51 27.54 27.51 27.51 1,006,019 -0.02(-0.07%)
Nov 29, 2017 27.53 27.54 27.52 27.53 797,806 -0.01(-0.03%)
Nov 28, 2017 27.53 27.56 27.52 27.54 1,437,979 +0.01(+0.03%)
Nov 27, 2017 27.54 27.55 27.51 27.53 485,241 -0.01(-0.03%)
Nov 24, 2017 27.54 27.55 27.52 27.54 205,015 +0.00(+0.00%)
Nov 22, 2017 27.52 27.54 27.51 27.54 411,463 +0.04(+0.13%)
Nov 21, 2017 27.50 27.52 27.49 27.50 519,622 -0.01(-0.03%)
Nov 20, 2017 27.50 27.53 27.50 27.51 539,082 -0.01(-0.03%)
Nov 17, 2017 27.52 27.54 27.50 27.52 853,272 -0.01(-0.03%)
Nov 16, 2017 27.52 27.53 27.51 27.53 956,516 +0.01(+0.03%)
Nov 15, 2017 27.55 27.55 27.50 27.52 979,581 -0.02(-0.07%)
Nov 14, 2017 27.54 27.54 27.51 27.54 595,711 +0.02(+0.07%)
Nov 13, 2017 27.56 27.56 27.52 27.52 344,729 -0.02(-0.07%)
Nov 10, 2017 27.55 27.56 27.53 27.54 519,311 -0.01(-0.03%)
Nov 09, 2017 27.57 27.57 27.55 27.55 493,046 -0.01(-0.03%)
Nov 08, 2017 27.57 27.57 27.55 27.56 688,341 -0.02(-0.07%)
Nov 07, 2017 27.58 27.58 27.56 27.57 429,178 -0.01(-0.03%)
Nov 06, 2017 27.56 27.58 27.56 27.58 623,008 +0.02(+0.07%)
Nov 03, 2017 27.60 27.60 27.57 27.57 1,434,636 -0.01(-0.03%)
Nov 02, 2017 27.61 27.61 27.57 27.57 812,944 -0.02(-0.07%)
Nov 01, 2017 27.59 27.60 27.58 27.59 721,381 -0.01(-0.04%)
Oct 31, 2017 27.58 27.61 27.57 27.60 791,655 +0.02(+0.07%)
Oct 30, 2017 27.61 27.58 27.58 424,404 -0.01(-0.03%)
Oct 27, 2017 27.58 27.60 27.57 27.59 410,647 +0.01(+0.03%)
Oct 26, 2017 27.58 27.59 27.57 27.58 543,043 +0.01(+0.03%)
Oct 25, 2017 27.57 27.59 27.56 27.57 474,094 -0.02(-0.07%)
Oct 24, 2017 27.58 27.59 27.57 27.59 485,631 +0.01(+0.03%)
Oct 23, 2017 27.58 27.60 27.57 27.58 469,806 +0.00(+0.00%)
Oct 20, 2017 27.57 27.58 27.56 27.58 510,918 +0.01(+0.03%)
Oct 19, 2017 27.58 27.58 27.56 27.57 336,164 +0.00(+0.00%)
Oct 18, 2017 27.55 27.58 27.55 27.57 446,670 +0.00(+0.00%)
Oct 17, 2017 27.56 27.59 27.56 27.57 251,589 -0.02(-0.07%)
Oct 16, 2017 27.57 27.60 27.57 27.59 411,589 +0.00(+0.00%)
Oct 13, 2017 27.57 27.60 27.57 27.59 795,522 +0.03(+0.10%)
Oct 12, 2017 27.59 27.59 27.57 27.57 314,649 -0.01(-0.03%)
Oct 11, 2017 27.60 27.60 27.56 27.57 1,206,579 -0.03(-0.10%)
Oct 10, 2017 27.58 27.60 27.57 27.60 538,209 +0.01(+0.03%)
Oct 09, 2017 27.57 27.60 27.57 27.59 244,231 +0.02(+0.07%)
Oct 06, 2017 27.57 27.58 27.56 27.57 235,404 +0.00(+0.00%)
Oct 05, 2017 27.58 27.60 27.57 27.57 370,680 -0.02(-0.07%)
Oct 04, 2017 27.57 27.60 27.57 27.59 322,805 +0.01(+0.03%)
Oct 03, 2017 27.57 27.59 27.57 27.58 281,264 +0.02(+0.07%)
Oct 02, 2017 27.57 27.58 27.56 27.57 379,485 -0.00(-0.01%)
Sep 29, 2017 27.56 27.59 27.56 27.57 287,055 -0.01(-0.03%)
Sep 28, 2017 27.57 27.58 27.55 27.58 376,208 +0.03(+0.10%)
Sep 27, 2017 27.56 27.57 27.55 27.55 547,746 -0.01(-0.03%)
Sep 26, 2017 27.57 27.58 27.55 27.56 273,341 -0.01(-0.03%)
Sep 25, 2017 27.54 27.59 27.54 27.57 633,671 +0.02(+0.07%)
Sep 22, 2017 27.54 27.56 27.54 27.55 214,282 +0.00(+0.00%)
Sep 21, 2017 27.55 27.56 27.53 27.55 464,046 +0.00(+0.00%)
Sep 20, 2017 27.57 27.58 27.53 27.55 254,941 -0.02(-0.07%)
Sep 19, 2017 27.57 27.58 27.55 27.57 279,228 +0.00(+0.00%)
Sep 18, 2017 27.57 27.57 27.55 27.57 378,304 +0.01(+0.03%)
Sep 15, 2017 27.57 27.58 27.55 27.56 1,083,157 +0.01(+0.03%)
Sep 14, 2017 27.55 27.57 27.54 27.55 452,621 -0.02(-0.07%)
Sep 13, 2017 27.56 27.58 27.55 27.57 1,900,350 +0.01(+0.03%)
Sep 12, 2017 27.59 27.59 27.56 27.56 292,423 -0.04(-0.13%)
Sep 11, 2017 27.61 27.61 27.58 27.60 445,747 -0.02(-0.07%)
Sep 08, 2017 27.60 27.61 27.59 27.61 249,192 +0.00(+0.00%)
Sep 07, 2017 27.60 27.61 27.59 27.61 437,455 +0.02(+0.07%)
Sep 06, 2017 27.61 27.62 27.59 27.60 555,292 +0.02(+0.07%)
Sep 05, 2017 27.58 27.61 27.58 27.58 407,424 +0.02(+0.07%)
Sep 01, 2017 27.58 27.58 27.57 27.56 188,556 -0.02(-0.08%)
Aug 31, 2017 27.55 27.59 27.55 27.58 738,458 +0.01(+0.03%)
Aug 30, 2017 27.57 27.57 27.55 27.57 707,389 +0.00(+0.00%)
Aug 29, 2017 27.55 27.57 27.55 27.57 800,826 +0.01(+0.03%)
Aug 28, 2017 27.57 27.57 27.54 27.56 139,387 +0.02(+0.06%)
Aug 25, 2017 27.55 27.56 27.54 27.55 241,838 +0.01(+0.03%)
Aug 24, 2017 27.55 27.55 27.54 27.54 368,183 -0.03(-0.10%)
Aug 23, 2017 27.55 27.56 27.52 27.56 527,991 +0.01(+0.03%)
Aug 22, 2017 27.53 27.55 27.53 27.55 345,571 +0.00(+0.00%)
Aug 21, 2017 27.53 27.55 27.53 27.55 305,938 +0.03(+0.10%)
Aug 18, 2017 27.55 27.55 27.53 27.53 1,111,907 -0.02(-0.07%)
Aug 17, 2017 27.53 27.55 27.51 27.55 907,109 +0.02(+0.07%)
Aug 16, 2017 27.50 27.54 27.50 27.53 976,325 +0.01(+0.03%)
Aug 15, 2017 27.53 27.53 27.50 27.52 232,708 -0.01(-0.03%)
Aug 14, 2017 27.52 27.53 27.51 27.53 304,046 +0.01(+0.03%)
Aug 11, 2017 27.50 27.54 27.50 27.52 271,809 +0.00(+0.00%)
Aug 10, 2017 27.53 27.53 27.51 27.52 311,541 -0.01(-0.03%)
Aug 09, 2017 27.52 27.53 27.50 27.53 1,337,225 +0.04(+0.13%)
Aug 08, 2017 27.53 27.53 27.49 27.49 256,487 -0.04(-0.13%)
Aug 07, 2017 27.53 27.53 27.51 27.53 168,719 +0.00(+0.00%)
Aug 04, 2017 27.51 27.53 27.51 27.53 292,363 +0.02(+0.07%)
Aug 03, 2017 27.51 27.53 27.51 27.51 235,723 -0.02(-0.07%)
Aug 02, 2017 27.53 27.53 27.51 27.53 313,547 -0.01(-0.03%)
Aug 01, 2017 27.52 27.54 27.51 27.54 300,053 +0.02(+0.09%)
Jul 31, 2017 27.50 27.52 27.50 27.51 238,182 +0.01(+0.03%)
Jul 28, 2017 27.49 27.51 27.49 27.50 446,789 +0.01(+0.03%)
Jul 27, 2017 27.49 27.51 27.49 27.50 273,872 +0.00(+0.00%)
Jul 26, 2017 27.49 27.50 27.48 27.50 269,164 +0.03(+0.10%)
Jul 25, 2017 27.49 27.50 27.47 27.47 339,253 -0.01(-0.03%)
Jul 24, 2017 27.50 27.50 27.48 27.48 1,752,619 -0.04(-0.13%)
Jul 21, 2017 27.50 27.51 27.49 27.51 336,670 +0.02(+0.07%)
Jul 20, 2017 27.50 27.50 27.48 27.50 389,624 +0.01(+0.03%)
Jul 19, 2017 27.50 27.50 27.47 27.49 1,229,997 -0.01(-0.03%)
Jul 18, 2017 27.49 27.50 27.48 27.50 3,879,730 +0.03(+0.10%)
Jul 17, 2017 27.49 27.50 27.47 27.47 354,597 -0.01(-0.03%)
Jul 14, 2017 27.47 27.49 27.47 27.48 181,045 +0.00(+0.00%)
Jul 13, 2017 27.47 27.50 27.46 27.48 268,362 +0.00(+0.00%)
Jul 12, 2017 27.47 27.49 27.46 27.48 655,414 +0.02(+0.07%)
Jul 11, 2017 27.42 27.46 27.42 27.46 292,447 +0.02(+0.07%)
Jul 10, 2017 27.42 27.44 27.42 27.44 209,436 +0.02(+0.07%)
Jul 07, 2017 27.41 27.42 27.41 27.42 234,050 +0.01(+0.03%)
Jul 06, 2017 27.41 27.42 27.41 27.41 158,267 +0.00(+0.00%)
Jul 05, 2017 27.41 27.41 27.39 27.41 435,437 +0.02(+0.07%)
Jul 03, 2017 27.42 27.42 27.39 27.40 306,358 -0.02(-0.08%)
Jun 30, 2017 27.43 27.44 27.40 27.42 274,315 +0.00(+0.00%)
Jun 29, 2017 27.42 27.42 27.40 27.42 455,851 -0.01(-0.03%)
Jun 28, 2017 27.42 27.44 27.40 27.43 350,873 +0.01(+0.03%)
Jun 27, 2017 27.43 27.43 27.40 27.42 521,062 +0.00(+0.00%)
Jun 26, 2017 27.42 27.44 27.42 27.42 248,766 +0.00(+0.00%)
Jun 23, 2017 27.40 27.43 27.40 27.42 537,654 +0.00(+0.00%)
Jun 22, 2017 27.40 27.43 27.40 27.42 564,870 +0.01(+0.03%)
Jun 21, 2017 27.41 27.42 27.39 27.41 323,713 +0.01(+0.03%)
Jun 20, 2017 27.39 27.41 27.39 27.40 276,747 -0.01(-0.03%)
Jun 19, 2017 27.41 27.41 27.38 27.41 718,310 +0.02(+0.07%)
Jun 16, 2017 27.40 27.42 27.38 27.39 425,718 -0.01(-0.03%)
Jun 15, 2017 27.40 27.40 27.37 27.40 265,816 -0.01(-0.03%)
Jun 14, 2017 27.40 27.43 27.40 27.41 262,027 +0.04(+0.13%)
Jun 13, 2017 27.40 27.40 27.37 27.37 292,824 -0.02(-0.07%)
Jun 12, 2017 27.38 27.40 27.37 27.39 246,467 -0.01(-0.03%)
Jun 09, 2017 27.39 27.40 27.37 27.40 310,341 +0.00(+0.00%)
Jun 08, 2017 27.40 27.41 27.39 27.40 237,509 +0.00(+0.00%)
Jun 07, 2017 27.41 27.42 27.39 27.40 181,049 -0.02(-0.07%)
Jun 06, 2017 27.41 27.43 27.40 27.42 204,105 +0.01(+0.03%)
Jun 05, 2017 27.39 27.41 27.39 27.41 128,039 +0.00(+0.00%)
Jun 02, 2017 27.39 27.41 27.39 27.41 302,305 +0.02(+0.07%)
Jun 01, 2017 27.39 27.40 27.38 27.39 262,003 -0.01(-0.05%)
May 31, 2017 27.40 27.40 27.39 27.40 233,854 +0.01(+0.03%)
May 30, 2017 27.39 27.39 27.38 27.39 301,738 +0.01(+0.03%)
May 26, 2017 27.39 27.39 27.38 27.39 131,776 +0.00(+0.00%)
May 25, 2017 27.37 27.39 27.37 27.39 207,849 +0.00(+0.00%)
May 24, 2017 27.37 27.39 27.36 27.39 743,917 +0.01(+0.03%)
May 23, 2017 27.37 27.39 27.37 27.38 240,106 -0.01(-0.03%)
May 22, 2017 27.37 27.39 27.37 27.39 331,258 +0.00(+0.00%)
May 19, 2017 27.39 27.39 27.36 27.39 278,008 +0.00(+0.00%)
May 18, 2017 27.37 27.39 27.36 27.39 301,270 +0.00(+0.00%)
May 17, 2017 27.35 27.39 27.35 27.39 275,448 +0.02(+0.07%)
May 16, 2017 27.36 27.38 27.34 27.37 213,237 +0.03(+0.10%)
May 15, 2017 27.32 27.36 27.32 27.34 382,894 +0.02(+0.07%)
May 12, 2017 27.32 27.35 27.32 27.32 1,156,374 +0.00(+0.00%)
May 11, 2017 27.30 27.32 27.29 27.32 267,058 +0.01(+0.03%)
May 10, 2017 27.30 27.32 27.30 27.31 253,770 +0.00(+0.00%)
May 09, 2017 27.30 27.31 27.30 27.31 501,436 +0.02(+0.07%)
May 08, 2017 27.30 27.32 27.30 27.30 424,984 +0.00(+0.00%)
May 05, 2017 27.31 27.32 27.30 27.30 238,613 -0.01(-0.03%)
May 04, 2017 27.31 27.32 27.30 27.30 362,441 -0.02(-0.07%)
May 03, 2017 27.31 27.33 27.31 27.32 224,481 +0.00(+0.00%)
May 02, 2017 27.33 27.35 27.32 27.32 461,323 +0.00(+0.00%)
May 01, 2017 27.33 27.35 27.31 27.32 232,230 -0.01(-0.05%)
Apr 28, 2017 27.34 27.34 27.32 27.34 488,820 +0.01(+0.03%)
Apr 27, 2017 27.29 27.34 27.29 27.33 219,200 +0.02(+0.07%)
Apr 26, 2017 27.32 27.33 27.29 27.31 511,176 +0.00(+0.00%)
Apr 25, 2017 27.29 27.33 27.29 27.31 409,181 +0.00(+0.00%)
Apr 24, 2017 27.32 27.33 27.30 27.31 248,036 -0.01(-0.03%)
Apr 21, 2017 27.32 27.34 27.32 27.32 214,614 -0.02(-0.07%)
Apr 20, 2017 27.33 27.34 27.32 27.34 234,004 -0.02(-0.07%)
Apr 19, 2017 27.34 27.35 27.32 27.35 160,025 +0.01(+0.03%)
Apr 18, 2017 27.31 27.34 27.31 27.34 249,956 +0.02(+0.07%)
Apr 17, 2017 27.32 27.34 27.31 27.33 247,633 +0.01(+0.03%)
Apr 13, 2017 27.30 27.33 27.30 27.32 323,117 +0.00(+0.00%)
Apr 12, 2017 27.29 27.32 27.29 27.32 220,436 +0.02(+0.07%)
Apr 11, 2017 27.29 27.31 27.27 27.30 508,237 +0.02(+0.07%)
Apr 10, 2017 27.27 27.28 27.25 27.28 276,288 +0.01(+0.03%)
Apr 07, 2017 27.29 27.30 27.25 27.27 188,318 -0.02(-0.07%)
Apr 06, 2017 27.28 27.29 27.25 27.29 361,545 +0.01(+0.03%)
Apr 05, 2017 27.29 27.29 27.26 27.28 314,490 -0.01(-0.03%)
Apr 04, 2017 27.29 27.29 27.27 27.29 255,267 +0.01(+0.03%)
Apr 03, 2017 27.27 27.28 27.25 27.28 298,341 +0.01(+0.05%)
Mar 31, 2017 27.24 27.27 27.24 27.27 485,321 +0.01(+0.03%)
Mar 30, 2017 27.24 27.26 27.23 27.26 304,344 +0.01(+0.03%)
Mar 29, 2017 27.23 27.26 27.23 27.25 516,245 +0.02(+0.07%)
Mar 28, 2017 27.23 27.25 27.23 27.23 299,042 -0.01(-0.03%)
Mar 27, 2017 27.26 27.26 27.24 27.24 291,361 +0.01(+0.03%)
Mar 24, 2017 27.25 27.25 27.23 27.23 239,807 -0.01(-0.03%)
Mar 23, 2017 27.23 27.25 27.22 27.24 1,058,279 -0.01(-0.03%)
Mar 22, 2017 27.25 27.25 27.22 27.25 507,804 +0.01(+0.03%)
Mar 21, 2017 27.21 27.24 27.21 27.24 541,060 +0.03(+0.10%)
Mar 20, 2017 27.20 27.22 27.20 27.21 224,782 +0.02(+0.06%)
Mar 17, 2017 27.20 27.21 27.19 27.20 281,254 +0.01(+0.03%)
Mar 16, 2017 27.19 27.20 27.18 27.19 340,634 -0.02(-0.07%)
Mar 15, 2017 27.14 27.21 27.14 27.21 341,444 +0.05(+0.20%)
Mar 14, 2017 27.15 27.17 27.15 27.15 452,770 +0.00(+0.00%)
Mar 13, 2017 27.16 27.17 27.15 27.15 236,188 -0.02(-0.07%)
Mar 10, 2017 27.18 27.18 27.16 27.17 488,450 +0.01(+0.03%)
Mar 09, 2017 27.18 27.18 27.15 27.16 288,661 -0.02(-0.07%)
Mar 08, 2017 27.17 27.19 27.16 27.18 601,733 +0.00(+0.00%)
Mar 07, 2017 27.22 27.22 27.18 27.18 353,349 -0.03(-0.10%)
Mar 06, 2017 27.22 27.22 27.20 27.21 319,196 +0.00(+0.00%)
Mar 03, 2017 27.19 27.21 27.18 27.21 430,375 +0.02(+0.07%)
Mar 02, 2017 27.19 27.20 27.18 27.19 474,121 -0.02(-0.07%)
Mar 01, 2017 27.21 27.22 27.20 27.21 559,717 -0.02(-0.08%)
Feb 28, 2017 27.23 27.25 27.23 27.23 515,182 -0.01(-0.03%)
Feb 27, 2017 27.24 27.26 27.24 27.24 498,867 -0.02(-0.07%)
Feb 24, 2017 27.24 27.26 27.23 27.25 829,230 +0.03(+0.10%)
Feb 23, 2017 27.21 27.24 27.21 27.23 514,547 +0.01(+0.03%)
Feb 22, 2017 27.22 27.23 27.21 27.22 1,043,661 +0.02(+0.07%)
Feb 21, 2017 27.19 27.22 27.19 27.20 1,101,669 -0.01(-0.03%)
Feb 17, 2017 27.21 27.21 27.21 0 +0.03(+0.10%)
Feb 16, 2017 27.17 27.19 27.17 27.18 199,655 +0.00(+0.00%)
Feb 15, 2017 27.17 27.18 27.16 27.18 487,090 +0.01(+0.03%)
Feb 14, 2017 27.19 27.20 27.16 27.17 539,802 -0.02(-0.07%)
Feb 13, 2017 27.16 27.19 27.16 27.19 554,646 +0.02(+0.07%)
Feb 10, 2017 27.16 27.19 27.16 27.17 301,404 -0.01(-0.03%)
Feb 09, 2017 27.16 27.20 27.16 27.18 323,857 +0.00(+0.00%)
Feb 08, 2017 27.20 27.21 27.17 27.18 2,928,382 +0.00(+0.00%)
Feb 07, 2017 27.18 27.21 27.18 27.18 338,863 -0.02(-0.07%)
Feb 06, 2017 27.19 27.20 27.16 27.20 2,834,794 +0.03(+0.10%)
Feb 03, 2017 27.18 27.20 27.16 27.17 1,781,017 +0.01(+0.03%)
Feb 02, 2017 27.17 27.18 27.16 27.16 891,174 +0.01(+0.03%)
Feb 01, 2017 27.16 27.16 27.13 27.16 652,189 -0.01(-0.05%)
Jan 31, 2017 27.14 27.18 27.14 27.17 4,446,244 +0.04(+0.13%)
Jan 30, 2017 27.14 27.16 27.14 27.14 925,051 -0.02(-0.07%)
Jan 27, 2017 27.14 27.15 27.14 27.15 385,674 +0.00(+0.00%)
Jan 26, 2017 27.12 27.15 27.12 27.15 1,233,051 +0.02(+0.07%)
Jan 25, 2017 27.14 27.14 27.13 27.14 229,491 -0.01(-0.03%)
Jan 24, 2017 27.14 27.15 27.12 27.14 429,511 -0.03(-0.10%)
Jan 23, 2017 27.16 27.17 27.14 27.17 298,480 +0.04(+0.13%)
Jan 20, 2017 27.10 27.14 27.10 27.14 306,222 +0.04(+0.13%)
Jan 19, 2017 27.09 27.12 27.09 27.10 273,404 -0.03(-0.10%)
Jan 18, 2017 27.12 27.14 27.11 27.13 469,089 +0.00(+0.00%)
Jan 17, 2017 27.14 27.15 27.12 27.13 19,967,990 -0.01(-0.03%)
Jan 13, 2017 27.14 27.14 27.14 0 +0.01(+0.05%)
Jan 12, 2017 27.12 27.14 27.11 27.12 306,999 +0.00(+0.02%)
Jan 11, 2017 27.11 27.15 27.11 27.12 1,141,734 +0.00(+0.00%)
Jan 10, 2017 27.10 27.14 27.10 27.12 334,988 -0.01(-0.03%)
Jan 09, 2017 27.08 27.14 27.08 27.13 872,100 +0.02(+0.07%)
Jan 06, 2017 27.13 27.13 27.10 27.11 355,542 -0.01(-0.03%)
Jan 05, 2017 27.11 27.14 27.10 27.12 345,769 +0.02(+0.07%)
Jan 04, 2017 27.08 27.11 27.08 27.10 486,115 +0.01(+0.03%)
Jan 03, 2017 27.14 27.14 27.08 27.09 725,858 -0.03(-0.10%)
Dec 30, 2016 27.12 27.12 27.12 0 +0.03(+0.10%)
Dec 29, 2016 27.06 27.10 27.06 27.09 514,444 +0.02(+0.07%)
Dec 28, 2016 27.06 27.07 27.03 27.07 455,830 +0.02(+0.07%)
Dec 27, 2016 27.06 27.06 27.04 27.05 807,773 -0.01(-0.03%)
Dec 23, 2016 27.06 27.06 27.06 0 +0.00(+0.00%)
Dec 22, 2016 27.04 27.07 27.03 27.06 2,643,379 +0.01(+0.03%)
Dec 21, 2016 27.02 27.06 27.02 27.05 513,794 +0.02(+0.07%)
Dec 20, 2016 27.00 27.05 27.00 27.04 1,796,526 +0.02(+0.07%)
Dec 19, 2016 27.04 27.04 27.00 27.02 596,941 +0.02(+0.07%)
Dec 16, 2016 27.02 27.03 27.00 27.00 591,969 -0.01(-0.03%)
Dec 15, 2016 27.02 27.02 27.00 27.01 728,253 -0.01(-0.03%)
Dec 14, 2016 27.04 27.07 27.02 27.02 1,963,862 -0.02(-0.07%)
Dec 13, 2016 27.08 27.08 27.04 27.04 674,065 -0.04(-0.13%)
Dec 12, 2016 27.04 27.07 27.04 27.07 692,557 +0.00(+0.00%)
Dec 09, 2016 27.07 27.08 27.05 27.07 605,049 +0.01(+0.03%)
Dec 08, 2016 27.05 27.08 27.05 27.06 800,319 +0.00(+0.00%)
Dec 07, 2016 27.05 27.09 27.05 27.06 1,516,776 +0.01(+0.03%)
Dec 06, 2016 27.04 27.07 27.04 27.05 1,054,043 -0.01(-0.03%)
Dec 05, 2016 27.03 27.06 27.03 27.06 325,855 +0.01(+0.03%)
Dec 02, 2016 27.05 27.06 27.03 27.05 309,657 +0.02(+0.07%)
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.