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

29.65 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.22 30.24 30.20 30.23 1,701,595 +0.03(+0.10%)
Jul 30, 2020 30.21 30.23 30.19 30.20 664,204 +0.00(+0.00%)
Jul 29, 2020 30.19 30.22 30.17 30.20 1,678,572 +0.02(+0.06%)
Jul 28, 2020 30.19 30.20 30.18 30.18 534,145 +0.01(+0.03%)
Jul 27, 2020 30.19 30.19 30.16 30.17 632,335 +0.00(+0.00%)
Jul 24, 2020 30.18 30.19 30.17 30.17 821,890 -0.01(-0.03%)
Jul 23, 2020 30.20 30.20 30.17 30.18 816,983 -0.02(-0.06%)
Jul 22, 2020 30.20 30.20 30.17 30.20 857,028 +0.02(+0.06%)
Jul 21, 2020 30.18 30.20 30.17 30.18 1,052,928 +0.02(+0.06%)
Jul 20, 2020 30.14 30.18 30.14 30.16 808,582 +0.00(+0.00%)
Jul 17, 2020 30.16 30.17 30.13 30.16 723,001 +0.01(+0.03%)
Jul 16, 2020 30.17 30.17 30.14 30.15 762,831 +0.01(+0.03%)
Jul 15, 2020 30.16 30.17 30.12 30.14 821,700 +0.00(+0.00%)
Jul 14, 2020 30.14 30.14 30.11 30.14 867,594 +0.04(+0.13%)
Jul 13, 2020 30.13 30.14 30.10 30.10 1,342,131 +0.00(+0.00%)
Jul 10, 2020 30.14 30.16 30.10 30.10 1,128,435 -0.02(-0.06%)
Jul 09, 2020 30.11 30.13 30.10 30.12 599,299 +0.01(+0.03%)
Jul 08, 2020 30.10 30.13 30.10 30.11 1,398,625 -0.01(-0.03%)
Jul 07, 2020 30.15 30.15 30.10 30.12 813,699 +0.00(+0.00%)
Jul 06, 2020 30.17 30.17 30.12 30.12 771,660 -0.02(-0.06%)
Jul 02, 2020 30.14 30.15 30.13 30.14 546,540 +0.04(+0.13%)
Jul 01, 2020 30.14 30.14 30.10 30.10 909,563 +0.01(+0.03%)
Jun 30, 2020 30.10 30.12 30.07 30.09 1,971,087 +0.02(+0.06%)
Jun 29, 2020 30.10 30.10 30.07 30.07 1,175,467 -0.01(-0.03%)
Jun 26, 2020 30.08 30.09 30.05 30.08 1,331,370 +0.01(+0.03%)
Jun 25, 2020 30.09 30.09 30.04 30.07 1,365,859 +0.00(+0.00%)
Jun 24, 2020 30.09 30.10 30.04 30.07 1,774,889 +0.00(+0.00%)
Jun 23, 2020 30.08 30.10 30.05 30.07 1,152,328 -0.01(-0.03%)
Jun 22, 2020 30.03 30.08 30.03 30.08 1,058,505 +0.02(+0.06%)
Jun 19, 2020 30.09 30.09 30.05 30.06 1,091,613 +0.00(+0.00%)
Jun 18, 2020 30.03 30.07 30.03 30.06 1,224,807 -0.01(-0.03%)
Jun 17, 2020 30.13 30.13 30.03 30.07 1,462,033 -0.02(-0.06%)
Jun 16, 2020 30.09 30.15 30.05 30.09 3,592,843 +0.02(+0.06%)
Jun 15, 2020 29.96 30.11 29.93 30.07 3,584,811 +0.12(+0.42%)
Jun 12, 2020 29.93 29.99 29.92 29.95 3,966,094 +0.02(+0.06%)
Jun 11, 2020 30.03 30.05 29.93 29.93 1,385,409 -0.11(-0.35%)
Jun 10, 2020 29.99 30.05 29.99 30.03 1,460,300 +0.05(+0.16%)
Jun 09, 2020 30.02 30.02 29.99 29.99 2,560,213 +0.00(+0.00%)
Jun 08, 2020 30.02 30.03 29.99 29.99 1,687,400 +0.00(+0.00%)
Jun 05, 2020 30.01 30.02 29.98 29.99 3,039,665 +0.03(+0.10%)
Jun 04, 2020 30.00 30.01 29.91 29.96 2,161,018 +0.00(+0.00%)
Jun 03, 2020 29.98 30.01 29.96 29.96 1,672,962 +0.00(+0.00%)
Jun 02, 2020 29.99 29.99 29.96 29.96 1,861,793 +0.00(+0.00%)
Jun 01, 2020 29.95 29.96 29.91 29.96 1,989,993 +0.05(+0.17%)
May 29, 2020 29.90 29.91 29.89 29.90 2,051,157 +0.03(+0.10%)
May 28, 2020 29.90 29.90 29.86 29.88 1,910,868 +0.00(+0.00%)
May 27, 2020 29.87 29.88 29.82 29.88 1,661,549 +0.04(+0.13%)
May 26, 2020 29.87 29.87 29.82 29.84 1,766,871 +0.01(+0.03%)
May 22, 2020 29.86 29.86 29.82 29.83 1,699,038 +0.00(+0.00%)
May 21, 2020 29.84 29.85 29.80 29.83 2,719,526 +0.02(+0.06%)
May 20, 2020 29.81 29.83 29.77 29.81 1,877,148 +0.03(+0.10%)
May 19, 2020 29.71 29.78 29.71 29.78 1,592,461 +0.04(+0.13%)
May 18, 2020 29.71 29.75 29.70 29.74 1,576,571 +0.06(+0.19%)
May 15, 2020 29.67 29.72 29.67 29.68 1,883,392 +0.00(+0.00%)
May 14, 2020 29.68 29.69 29.64 29.68 1,811,769 +0.02(+0.06%)
May 13, 2020 29.67 29.68 29.65 29.67 2,996,779 +0.03(+0.10%)
May 12, 2020 29.66 29.68 29.61 29.64 3,175,394 +0.04(+0.13%)
May 11, 2020 29.64 29.66 29.59 29.60 1,240,135 -0.03(-0.10%)
May 08, 2020 29.65 29.65 29.58 29.63 813,994 +0.02(+0.06%)
May 07, 2020 29.65 29.65 29.58 29.61 972,762 +0.00(+0.00%)
May 06, 2020 29.60 29.65 29.60 29.61 1,285,235 -0.03(-0.10%)
May 05, 2020 29.63 29.64 29.58 29.64 1,432,892 +0.04(+0.13%)
May 04, 2020 29.60 29.63 29.58 29.60 1,196,259 +0.02(+0.06%)
May 01, 2020 29.60 29.60 29.54 29.58 2,118,346 -0.01(-0.04%)
Apr 30, 2020 29.53 29.61 29.53 29.59 936,133 +0.03(+0.10%)
Apr 29, 2020 29.57 29.59 29.53 29.56 1,453,480 +0.06(+0.19%)
Apr 28, 2020 29.51 29.54 29.48 29.50 732,447 +0.01(+0.03%)
Apr 27, 2020 29.53 29.55 29.48 29.49 1,228,229 +0.02(+0.06%)
Apr 24, 2020 29.49 29.53 29.48 29.48 2,239,406 -0.03(-0.10%)
Apr 23, 2020 29.51 29.53 29.48 29.50 1,387,097 +0.00(+0.00%)
Apr 22, 2020 29.49 29.52 29.45 29.50 790,163 +0.07(+0.23%)
Apr 21, 2020 29.42 29.51 29.42 29.44 2,016,892 -0.04(-0.13%)
Apr 20, 2020 29.55 29.56 29.46 29.48 1,450,342 -0.08(-0.26%)
Apr 17, 2020 29.63 29.63 29.53 29.55 2,711,872 +0.01(+0.03%)
Apr 16, 2020 29.66 29.66 29.54 29.54 4,619,139 -0.06(-0.19%)
Apr 15, 2020 29.54 29.63 29.54 29.60 2,196,654 +0.05(+0.16%)
Apr 14, 2020 29.46 29.70 29.46 29.55 4,797,913 -0.04(-0.13%)
Apr 13, 2020 29.60 29.64 29.50 29.59 3,520,791 +0.08(+0.26%)
Apr 09, 2020 29.39 29.64 29.23 29.51 10,587,321 +0.19(+0.65%)
Apr 08, 2020 29.25 29.34 29.16 29.32 10,283,158 +0.14(+0.49%)
Apr 07, 2020 29.10 29.21 29.03 29.18 7,613,506 +0.17(+0.59%)
Apr 06, 2020 28.82 29.03 28.82 29.01 1,269,848 +0.19(+0.66%)
Apr 03, 2020 28.78 28.91 28.78 28.82 1,823,698 +0.03(+0.10%)
Apr 02, 2020 28.82 28.97 28.79 28.79 667,738 -0.07(-0.23%)
Apr 01, 2020 28.29 28.88 28.29 28.85 961,688 -0.03(-0.10%)
Mar 31, 2020 29.12 29.12 28.84 28.88 2,987,928 +0.00(+0.00%)
Mar 30, 2020 28.64 28.92 28.64 28.88 1,964,567 +0.17(+0.60%)
Mar 27, 2020 28.28 28.73 28.28 28.71 5,727,811 +0.12(+0.43%)
Mar 26, 2020 28.48 28.74 28.48 28.59 5,725,401 +0.13(+0.47%)
Mar 25, 2020 28.13 28.57 28.13 28.45 4,428,575 +0.62(+2.23%)
Mar 24, 2020 27.88 28.31 27.83 27.83 2,826,934 +0.03(+0.10%)
Mar 23, 2020 27.03 28.25 27.03 27.80 3,929,072 +1.04(+3.89%)
Mar 20, 2020 26.12 27.16 26.12 26.76 2,343,243 +0.53(+2.00%)
Mar 19, 2020 26.87 27.15 25.59 26.24 5,142,752 -1.01(-3.71%)
Mar 18, 2020 27.34 27.78 26.74 27.25 4,804,387 -0.46(-1.65%)
Mar 17, 2020 27.95 28.49 27.63 27.71 6,600,076 -0.19(-0.68%)
Mar 16, 2020 28.16 28.31 27.46 27.90 3,158,998 -0.79(-2.76%)
Mar 13, 2020 28.80 28.83 28.66 28.69 2,517,844 +0.49(+1.73%)
Mar 12, 2020 29.13 29.16 27.83 28.20 9,229,924 -1.04(-3.56%)
Mar 11, 2020 29.38 29.46 29.20 29.24 2,901,510 -0.20(-0.68%)
Mar 10, 2020 29.50 29.62 29.44 29.44 1,678,696 -0.10(-0.32%)
Mar 09, 2020 29.63 29.68 29.49 29.54 13,635,537 -0.17(-0.58%)
Mar 06, 2020 29.80 29.80 29.68 29.71 2,633,058 -0.02(-0.06%)
Mar 05, 2020 29.77 29.78 29.72 29.73 2,210,068 +0.01(+0.03%)
Mar 04, 2020 29.73 29.76 29.70 29.72 1,450,090 +0.02(+0.06%)
Mar 03, 2020 29.64 29.73 29.62 29.70 2,363,151 +0.09(+0.29%)
Mar 02, 2020 29.65 29.68 29.61 29.62 2,516,892 +0.00(+0.01%)
Feb 28, 2020 29.60 29.65 29.58 29.61 5,897,940 +0.05(+0.16%)
Feb 27, 2020 29.55 29.60 29.55 29.56 4,051,221 +0.00(+0.00%)
Feb 26, 2020 29.55 29.57 29.55 29.56 1,731,667 +0.01(+0.03%)
Feb 25, 2020 29.55 29.58 29.54 29.55 4,310,744 +0.03(+0.10%)
Feb 24, 2020 29.54 29.55 29.53 29.53 1,065,092 +0.02(+0.06%)
Feb 21, 2020 29.51 29.54 29.50 29.51 1,057,124 +0.02(+0.06%)
Feb 20, 2020 29.48 29.51 29.48 29.49 932,321 +0.00(+0.00%)
Feb 19, 2020 29.48 29.49 29.47 29.49 1,188,614 +0.00(+0.00%)
Feb 18, 2020 29.51 29.51 29.48 29.49 918,633 +0.02(+0.06%)
Feb 14, 2020 29.47 29.48 29.47 29.47 679,385 +0.00(+0.00%)
Feb 13, 2020 29.46 29.48 29.46 29.47 866,379 +0.00(+0.00%)
Feb 12, 2020 29.47 29.48 29.45 29.47 902,498 +0.01(+0.03%)
Feb 11, 2020 29.49 29.49 29.46 29.46 1,006,265 -0.02(-0.06%)
Feb 10, 2020 29.50 29.50 29.47 29.48 672,374 +0.01(+0.03%)
Feb 07, 2020 29.47 29.47 29.44 29.47 3,279,793 +0.02(+0.06%)
Feb 06, 2020 29.45 29.45 29.44 29.45 853,084 +0.00(+0.00%)
Feb 05, 2020 29.43 29.46 29.43 29.45 1,032,269 +0.00(+0.00%)
Feb 04, 2020 29.45 29.47 29.44 29.45 929,923 -0.02(-0.06%)
Feb 03, 2020 29.47 29.48 29.45 29.47 761,489 -0.02(-0.08%)
Jan 31, 2020 29.46 29.49 29.45 29.49 836,884 +0.06(+0.19%)
Jan 30, 2020 29.45 29.46 29.43 29.44 779,989 +0.00(+0.00%)
Jan 29, 2020 29.42 29.45 29.41 29.44 2,628,634 +0.03(+0.10%)
Jan 28, 2020 29.42 29.43 29.41 29.41 2,720,440 +0.01(+0.03%)
Jan 27, 2020 29.43 29.43 29.40 29.40 1,832,449 -0.01(-0.03%)
Jan 24, 2020 29.41 29.41 29.39 29.41 3,305,678 +0.00(+0.00%)
Jan 23, 2020 29.40 29.46 29.39 29.41 6,315,641 +0.02(+0.06%)
Jan 22, 2020 29.39 29.39 29.38 29.39 2,199,108 +0.00(+0.00%)
Jan 21, 2020 29.35 29.39 29.35 29.39 3,681,200 +0.05(+0.16%)
Jan 17, 2020 29.36 29.36 29.34 29.34 1,093,093 -0.02(-0.06%)
Jan 16, 2020 29.35 29.36 29.33 29.36 2,598,639 +0.03(+0.10%)
Jan 15, 2020 29.35 29.35 29.33 29.33 1,264,052 -0.01(-0.03%)
Jan 14, 2020 29.34 29.35 29.33 29.34 1,075,322 +0.00(+0.00%)
Jan 13, 2020 29.35 29.35 29.33 29.34 1,435,176 -0.01(-0.03%)
Jan 10, 2020 29.34 29.35 29.34 29.35 1,160,300 +0.01(+0.03%)
Jan 09, 2020 29.30 29.34 29.30 29.34 1,987,932 +0.01(+0.03%)
Jan 08, 2020 29.35 29.35 29.32 29.33 702,807 +0.01(+0.03%)
Jan 07, 2020 29.32 29.35 29.32 29.32 1,898,272 -0.02(-0.06%)
Jan 06, 2020 29.32 29.34 29.32 29.34 1,388,504 +0.00(+0.00%)
Jan 03, 2020 29.33 29.34 29.31 29.34 896,414 +0.02(+0.06%)
Jan 02, 2020 29.33 29.33 29.31 29.32 919,828 +0.00(+0.00%)
Dec 31, 2019 29.31 29.32 29.29 29.32 1,161,352 +0.03(+0.10%)
Dec 30, 2019 29.29 29.31 29.28 29.29 1,082,517 +0.00(+0.00%)
Dec 27, 2019 29.28 29.30 29.27 29.29 631,791 +0.02(+0.06%)
Dec 26, 2019 29.28 29.28 29.26 29.27 687,710 +0.01(+0.03%)
Dec 24, 2019 29.26 29.27 29.24 29.27 304,168 +0.01(+0.03%)
Dec 23, 2019 29.25 29.27 29.23 29.26 1,184,701 +0.00(+0.00%)
Dec 20, 2019 29.25 29.26 29.24 29.26 1,653,680 -0.01(-0.04%)
Dec 19, 2019 29.25 29.27 29.25 29.27 814,374 +0.02(+0.06%)
Dec 18, 2019 29.24 29.25 29.23 29.25 1,325,269 +0.00(+0.00%)
Dec 17, 2019 29.23 29.25 29.23 29.25 565,514 +0.02(+0.06%)
Dec 16, 2019 29.25 29.25 29.23 29.23 1,079,909 -0.02(-0.06%)
Dec 13, 2019 29.22 29.25 29.22 29.25 918,478 +0.05(+0.16%)
Dec 12, 2019 29.22 29.25 29.20 29.20 657,959 -0.02(-0.07%)
Dec 11, 2019 29.22 29.23 29.21 29.22 881,799 +0.00(+0.00%)
Dec 10, 2019 29.23 29.23 29.20 29.22 1,712,426 +0.01(+0.03%)
Dec 09, 2019 29.21 29.24 29.21 29.21 2,242,624 -0.01(-0.03%)
Dec 06, 2019 29.22 29.23 29.20 29.22 1,004,487 +0.00(+0.00%)
Dec 05, 2019 29.24 29.24 29.22 29.22 1,354,029 -0.04(-0.13%)
Dec 04, 2019 29.24 29.26 29.22 29.26 971,523 +0.01(+0.03%)
Dec 03, 2019 29.24 29.26 29.23 29.25 1,079,776 +0.05(+0.16%)
Dec 02, 2019 29.22 29.22 29.19 29.20 703,953 -0.00(-0.01%)
Nov 29, 2019 29.20 29.21 29.19 29.20 1,270,263 +0.00(+0.00%)
Nov 27, 2019 29.20 29.22 29.19 29.20 665,079 +0.00(+0.00%)
Nov 26, 2019 29.22 29.23 29.20 29.20 1,054,777 +0.00(+0.00%)
Nov 25, 2019 29.19 29.21 29.19 29.20 700,098 +0.01(+0.03%)
Nov 22, 2019 29.21 29.22 29.19 29.19 681,029 -0.01(-0.03%)
Nov 21, 2019 29.21 29.21 29.19 29.20 571,578 -0.02(-0.06%)
Nov 20, 2019 29.21 29.23 29.20 29.22 923,633 +0.02(+0.06%)
Nov 19, 2019 29.20 29.21 29.19 29.20 604,607 +0.01(+0.03%)
Nov 18, 2019 29.19 29.22 29.19 29.19 809,947 +0.00(+0.00%)
Nov 15, 2019 29.19 29.19 29.18 29.19 682,191 +0.00(+0.00%)
Nov 14, 2019 29.18 29.21 29.18 29.19 1,039,800 +0.01(+0.03%)
Nov 13, 2019 29.18 29.19 29.17 29.19 757,011 +0.02(+0.07%)
Nov 12, 2019 29.17 29.17 29.14 29.17 675,552 +0.02(+0.06%)
Nov 11, 2019 29.13 29.15 29.13 29.15 437,681 -0.01(-0.03%)
Nov 08, 2019 29.16 29.17 29.14 29.16 811,066 +0.02(+0.07%)
Nov 07, 2019 29.18 29.18 29.13 29.14 611,719 -0.03(-0.10%)
Nov 06, 2019 29.15 29.19 29.15 29.17 1,583,811 +0.02(+0.06%)
Nov 05, 2019 29.18 29.18 29.14 29.15 913,368 -0.01(-0.03%)
Nov 04, 2019 29.19 29.19 29.16 29.16 1,201,854 -0.01(-0.03%)
Nov 01, 2019 29.18 29.20 29.17 29.17 2,096,858 -0.01(-0.04%)
Oct 31, 2019 29.17 29.20 29.16 29.18 1,062,521 +0.02(+0.06%)
Oct 30, 2019 29.13 29.16 29.11 29.16 717,248 +0.04(+0.13%)
Oct 29, 2019 29.15 29.15 29.12 29.12 1,071,439 -0.01(-0.03%)
Oct 28, 2019 29.14 29.15 29.13 29.13 601,420 -0.01(-0.03%)
Oct 25, 2019 29.14 29.17 29.13 29.14 601,757 -0.02(-0.06%)
Oct 24, 2019 29.17 29.17 29.15 29.16 650,520 +0.02(+0.06%)
Oct 23, 2019 29.16 29.16 29.14 29.14 820,232 +0.01(+0.03%)
Oct 22, 2019 29.14 29.16 29.12 29.13 669,009 -0.01(-0.03%)
Oct 21, 2019 29.15 29.15 29.13 29.14 416,240 -0.01(-0.03%)
Oct 18, 2019 29.15 29.16 29.13 29.15 502,558 +0.01(+0.03%)
Oct 17, 2019 29.14 29.15 29.12 29.14 1,020,591 +0.03(+0.10%)
Oct 16, 2019 29.12 29.14 29.11 29.11 2,055,534 +0.01(+0.03%)
Oct 15, 2019 29.11 29.13 29.10 29.10 1,938,783 -0.02(-0.06%)
Oct 14, 2019 29.12 29.13 29.09 29.12 477,204 +0.03(+0.10%)
Oct 11, 2019 29.15 29.15 29.09 29.09 579,313 -0.06(-0.19%)
Oct 10, 2019 29.17 29.17 29.14 29.15 597,065 +0.00(+0.00%)
Oct 09, 2019 29.17 29.19 29.15 29.15 870,382 -0.02(-0.06%)
Oct 08, 2019 29.19 29.19 29.15 29.17 881,860 +0.00(+0.00%)
Oct 07, 2019 29.19 29.19 29.15 29.17 949,728 -0.01(-0.03%)
Oct 04, 2019 29.19 29.20 29.17 29.18 524,579 +0.01(+0.03%)
Oct 03, 2019 29.14 29.20 29.14 29.17 900,006 +0.05(+0.16%)
Oct 02, 2019 29.11 29.15 29.11 29.12 645,194 +0.01(+0.03%)
Oct 01, 2019 29.07 29.13 29.05 29.11 978,913 +0.04(+0.13%)
Sep 30, 2019 29.06 29.08 29.05 29.07 3,248,779 +0.01(+0.03%)
Sep 27, 2019 29.03 29.07 29.03 29.06 897,673 +0.03(+0.10%)
Sep 26, 2019 29.06 29.06 29.04 29.04 750,902 -0.01(-0.03%)
Sep 25, 2019 29.06 29.06 29.03 29.05 1,548,054 -0.01(-0.03%)
Sep 24, 2019 29.04 29.07 29.04 29.06 1,757,665 +0.01(+0.03%)
Sep 23, 2019 29.06 29.06 29.04 29.05 1,385,961 +0.03(+0.10%)
Sep 20, 2019 29.00 29.03 29.00 29.02 2,837,327 +0.01(+0.03%)
Sep 19, 2019 29.00 29.01 28.99 29.01 3,104,693 +0.04(+0.13%)
Sep 18, 2019 29.02 29.03 28.96 28.97 779,937 -0.02(-0.06%)
Sep 17, 2019 28.95 28.99 28.95 28.99 670,806 +0.02(+0.06%)
Sep 16, 2019 28.97 28.97 28.95 28.97 575,703 +0.05(+0.16%)
Sep 13, 2019 28.95 28.96 28.92 28.92 1,411,660 -0.04(-0.15%)
Sep 12, 2019 29.01 29.01 28.96 28.97 913,001 -0.01(-0.05%)
Sep 11, 2019 28.99 29.00 28.97 28.98 652,791 +0.00(+0.00%)
Sep 10, 2019 29.01 29.03 28.98 28.98 674,442 -0.06(-0.19%)
Sep 09, 2019 29.04 29.05 29.03 29.04 687,871 -0.01(-0.03%)
Sep 06, 2019 29.06 29.07 29.04 29.05 840,905 +0.02(+0.07%)
Sep 05, 2019 29.06 29.07 29.03 29.03 21,585,408 -0.05(-0.16%)
Sep 04, 2019 29.06 29.08 29.06 29.07 2,095,280 +0.03(+0.10%)
Sep 03, 2019 29.06 29.07 29.01 29.05 3,134,112 +0.01(+0.04%)
Aug 30, 2019 29.04 29.04 29.02 29.03 511,171 +0.01(+0.03%)
Aug 29, 2019 29.05 29.05 29.02 29.02 571,613 -0.02(-0.06%)
Aug 28, 2019 29.03 29.05 29.03 29.04 582,450 +0.00(+0.00%)
Aug 27, 2019 29.02 29.04 29.02 29.04 640,225 +0.01(+0.03%)
Aug 26, 2019 29.02 29.04 29.01 29.03 494,545 +0.01(+0.03%)
Aug 23, 2019 28.99 29.04 28.99 29.02 674,861 +0.03(+0.10%)
Aug 22, 2019 29.00 29.01 28.98 29.00 811,253 +0.00(+0.00%)
Aug 21, 2019 29.00 29.01 29.00 29.00 791,219 -0.01(-0.03%)
Aug 20, 2019 29.00 29.01 29.00 29.00 521,350 +0.01(+0.03%)
Aug 19, 2019 29.00 29.00 28.99 29.00 344,800 +0.00(+0.00%)
Aug 16, 2019 28.99 29.00 28.97 29.00 484,474 +0.01(+0.03%)
Aug 15, 2019 28.94 28.99 28.94 28.99 629,342 +0.07(+0.23%)
Aug 14, 2019 28.93 28.95 28.92 28.92 1,077,976 +0.01(+0.03%)
Aug 13, 2019 28.94 28.95 28.90 28.91 1,087,344 -0.04(-0.13%)
Aug 12, 2019 28.96 28.96 28.94 28.95 498,992 +0.02(+0.06%)
Aug 09, 2019 28.94 28.95 28.92 28.93 532,231 +0.00(+0.00%)
Aug 08, 2019 28.94 28.95 28.93 28.93 1,330,306 -0.03(-0.10%)
Aug 07, 2019 28.98 28.99 28.95 28.96 952,548 +0.01(+0.03%)
Aug 06, 2019 28.94 28.96 28.93 28.95 1,288,301 -0.03(-0.10%)
Aug 05, 2019 28.93 28.98 28.93 28.98 1,627,095 +0.07(+0.23%)
Aug 02, 2019 28.91 28.91 28.88 28.91 716,980 -0.01(-0.03%)
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.