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

29.39 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.57 30.61 30.57 30.58 9,341,453 +0.01(+0.03%)
Mar 30, 2021 30.57 30.58 30.55 30.57 1,828,802 +0.01(+0.03%)
Mar 29, 2021 30.57 30.57 30.55 30.56 1,237,949 -0.01(-0.03%)
Mar 26, 2021 30.57 30.57 30.55 30.57 603,425 +0.00(+0.00%)
Mar 25, 2021 30.56 30.57 30.55 30.57 964,990 +0.01(+0.03%)
Mar 24, 2021 30.54 30.56 30.54 30.56 1,984,430 +0.00(+0.00%)
Mar 23, 2021 30.55 30.56 30.54 30.56 2,427,214 +0.01(+0.03%)
Mar 22, 2021 30.55 30.56 30.54 30.55 1,243,493 +0.01(+0.03%)
Mar 19, 2021 30.51 30.56 30.51 30.54 2,142,906 +0.01(+0.03%)
Mar 18, 2021 30.54 30.57 30.51 30.53 1,468,960 -0.04(-0.13%)
Mar 17, 2021 30.53 30.57 30.53 30.57 3,274,226 +0.02(+0.06%)
Mar 16, 2021 30.56 30.56 30.53 30.55 844,530 +0.02(+0.06%)
Mar 15, 2021 30.52 30.55 30.52 30.53 1,128,274 +0.01(+0.03%)
Mar 12, 2021 30.53 30.56 30.52 30.52 1,150,438 -0.03(-0.10%)
Mar 11, 2021 30.55 30.56 30.51 30.55 825,776 +0.02(+0.06%)
Mar 10, 2021 30.51 30.54 30.50 30.53 934,680 +0.01(+0.03%)
Mar 09, 2021 30.50 30.52 30.50 30.52 1,528,455 +0.02(+0.06%)
Mar 08, 2021 30.55 30.56 30.50 30.50 2,076,828 -0.06(-0.19%)
Mar 05, 2021 30.57 30.59 30.52 30.56 1,182,586 +0.00(+0.00%)
Mar 04, 2021 30.59 30.60 30.55 30.56 2,425,620 -0.03(-0.10%)
Mar 03, 2021 30.60 30.60 30.57 30.59 1,848,880 -0.01(-0.03%)
Mar 02, 2021 30.58 30.61 30.58 30.60 1,616,836 -0.02(-0.06%)
Mar 01, 2021 30.59 30.62 30.59 30.62 1,472,494 +0.03(+0.09%)
Feb 26, 2021 30.54 30.60 30.54 30.60 1,930,173 +0.03(+0.10%)
Feb 25, 2021 30.61 30.62 30.56 30.57 2,035,841 -0.05(-0.16%)
Feb 24, 2021 30.62 30.63 30.60 30.61 1,517,295 -0.01(-0.03%)
Feb 23, 2021 30.61 30.62 30.60 30.62 1,498,908 +0.00(+0.00%)
Feb 22, 2021 30.60 30.63 30.60 30.62 1,146,485 +0.01(+0.03%)
Feb 19, 2021 30.63 30.64 30.61 30.61 3,147,152 -0.01(-0.03%)
Feb 18, 2021 30.62 30.64 30.62 30.62 1,807,743 +0.00(+0.00%)
Feb 17, 2021 30.62 30.64 30.61 30.62 1,986,126 -0.01(-0.03%)
Feb 16, 2021 30.61 30.63 30.61 30.63 1,284,728 +0.02(+0.06%)
Feb 12, 2021 30.63 30.63 30.61 30.61 1,516,689 -0.02(-0.06%)
Feb 11, 2021 30.63 30.63 30.61 30.63 672,965 +0.00(+0.00%)
Feb 10, 2021 30.61 30.63 30.61 30.63 1,772,237 +0.03(+0.10%)
Feb 09, 2021 30.61 30.62 30.60 30.60 974,574 -0.01(-0.03%)
Feb 08, 2021 30.62 30.63 30.61 30.61 1,668,814 -0.01(-0.03%)
Feb 05, 2021 30.61 30.62 30.60 30.62 1,450,064 +0.02(+0.06%)
Feb 04, 2021 30.61 30.61 30.59 30.60 1,909,175 +0.00(+0.00%)
Feb 03, 2021 30.60 30.61 30.60 30.60 988,867 -0.01(-0.03%)
Feb 02, 2021 30.60 30.61 30.60 30.61 910,627 +0.00(+0.00%)
Feb 01, 2021 30.60 30.62 30.60 30.61 818,369 +0.01(+0.05%)
Jan 29, 2021 30.58 30.60 30.58 30.60 1,263,057 +0.00(+0.00%)
Jan 28, 2021 30.61 30.61 30.58 30.60 2,327,862 +0.02(+0.06%)
Jan 27, 2021 30.59 30.60 30.58 30.58 2,597,291 -0.01(-0.03%)
Jan 26, 2021 30.58 30.60 30.58 30.59 1,734,078 +0.00(+0.00%)
Jan 25, 2021 30.58 30.60 30.58 30.59 767,599 +0.01(+0.03%)
Jan 22, 2021 30.60 30.60 30.58 30.58 2,046,812 -0.01(-0.03%)
Jan 21, 2021 30.60 30.60 30.58 30.59 2,047,278 +0.00(+0.00%)
Jan 20, 2021 30.59 30.59 30.57 30.59 2,920,190 +0.00(+0.00%)
Jan 19, 2021 30.58 30.59 30.58 30.59 2,034,017 +0.00(+0.00%)
Jan 15, 2021 30.59 30.59 30.57 30.59 1,022,739 +0.02(+0.06%)
Jan 14, 2021 30.61 30.61 30.57 30.57 1,362,708 -0.04(-0.13%)
Jan 13, 2021 30.56 30.61 30.56 30.61 803,371 +0.03(+0.10%)
Jan 12, 2021 30.58 30.60 30.56 30.58 1,536,412 +0.01(+0.03%)
Jan 11, 2021 30.57 30.59 30.55 30.57 959,716 +0.00(+0.00%)
Jan 08, 2021 30.60 30.60 30.56 30.57 1,353,356 -0.02(-0.06%)
Jan 07, 2021 30.56 30.59 30.56 30.59 2,021,100 +0.02(+0.06%)
Jan 06, 2021 30.59 30.60 30.57 30.57 1,734,848 -0.02(-0.06%)
Jan 05, 2021 30.59 30.60 30.58 30.59 1,192,398 -0.01(-0.03%)
Jan 04, 2021 30.61 30.61 30.59 30.60 1,148,767 +0.00(+0.00%)
Dec 31, 2020 30.60 30.60 30.60 1,271,590 -0.01(-0.03%)
Dec 30, 2020 30.60 30.61 30.59 30.61 1,271,590 +0.01(+0.03%)
Dec 29, 2020 30.58 30.60 30.58 30.60 868,490 +0.02(+0.06%)
Dec 28, 2020 30.59 30.59 30.57 30.58 1,055,733 -0.01(-0.03%)
Dec 24, 2020 30.59 30.59 30.57 30.59 771,030 +0.01(+0.03%)
Dec 23, 2020 30.57 30.59 30.56 30.58 932,035 +0.01(+0.03%)
Dec 22, 2020 30.58 30.58 30.55 30.57 644,631 +0.02(+0.06%)
Dec 21, 2020 30.54 30.57 30.54 30.55 1,389,181 -0.01(-0.03%)
Dec 18, 2020 30.58 30.58 30.55 30.56 1,337,041 +0.01(+0.03%)
Dec 17, 2020 30.54 30.56 30.54 30.55 904,552 +0.00(+0.00%)
Dec 16, 2020 30.56 30.56 30.53 30.55 2,128,740 -0.01(-0.03%)
Dec 15, 2020 30.54 30.56 30.53 30.56 1,167,622 +0.03(+0.10%)
Dec 14, 2020 30.53 30.55 30.53 30.53 733,307 -0.01(-0.03%)
Dec 11, 2020 30.53 30.55 30.52 30.54 851,893 +0.03(+0.10%)
Dec 10, 2020 30.52 30.53 30.51 30.51 745,840 +0.00(+0.00%)
Dec 09, 2020 30.53 30.53 30.51 30.51 1,857,055 -0.01(-0.03%)
Dec 08, 2020 30.53 30.54 30.51 30.52 1,197,579 +0.00(+0.00%)
Dec 07, 2020 30.54 30.54 30.52 30.52 1,111,481 -0.01(-0.03%)
Dec 04, 2020 30.54 30.55 30.52 30.53 1,656,629 +0.00(+0.00%)
Dec 03, 2020 30.53 30.54 30.52 30.53 1,065,926 -0.01(-0.03%)
Dec 02, 2020 30.55 30.55 30.53 30.54 2,589,595 +0.01(+0.03%)
Dec 01, 2020 30.56 30.56 30.52 30.53 1,028,072 -0.01(-0.03%)
Nov 30, 2020 30.53 30.54 30.52 30.54 2,273,768 +0.02(+0.06%)
Nov 27, 2020 30.52 30.53 30.51 30.52 355,310 +0.03(+0.10%)
Nov 25, 2020 30.50 30.52 30.50 30.50 1,278,563 -0.01(-0.03%)
Nov 24, 2020 30.51 30.51 30.50 30.50 967,553 +0.01(+0.03%)
Nov 23, 2020 30.51 30.51 30.50 30.50 1,757,026 -0.02(-0.06%)
Nov 20, 2020 30.51 30.51 30.46 30.51 2,529,455 +0.01(+0.03%)
Nov 19, 2020 30.50 30.51 30.48 30.50 1,299,402 +0.02(+0.06%)
Nov 18, 2020 30.50 30.50 30.48 30.49 1,070,911 -0.03(-0.10%)
Nov 17, 2020 30.48 30.51 30.48 30.51 1,187,194 +0.03(+0.10%)
Nov 16, 2020 30.47 30.50 30.47 30.49 1,133,017 +0.02(+0.06%)
Nov 13, 2020 30.49 30.50 30.47 30.47 1,474,632 -0.01(-0.03%)
Nov 12, 2020 30.46 30.49 30.46 30.48 1,405,653 +0.01(+0.03%)
Nov 11, 2020 30.47 30.48 30.46 30.47 876,670 +0.00(+0.00%)
Nov 10, 2020 30.47 30.49 30.47 30.47 1,592,756 +0.00(+0.00%)
Nov 09, 2020 30.48 30.51 30.47 30.47 2,497,416 -0.03(-0.10%)
Nov 06, 2020 30.48 30.50 30.48 30.50 1,354,378 +0.01(+0.03%)
Nov 05, 2020 30.47 30.50 30.47 30.49 1,941,665 -0.02(-0.06%)
Nov 04, 2020 30.50 30.50 30.47 30.50 1,382,400 +0.04(+0.13%)
Nov 03, 2020 30.46 30.47 30.44 30.47 887,032 +0.03(+0.10%)
Nov 02, 2020 30.47 30.47 30.44 30.44 881,055 +0.00(+0.00%)
Oct 30, 2020 30.44 30.46 30.44 30.44 1,123,480 -0.01(-0.03%)
Oct 29, 2020 30.46 30.46 30.44 30.45 1,319,633 -0.01(-0.03%)
Oct 28, 2020 30.45 30.47 30.45 30.45 783,709 +0.00(+0.00%)
Oct 27, 2020 30.46 30.47 30.45 30.45 1,532,008 -0.01(-0.03%)
Oct 26, 2020 30.47 30.47 30.45 30.46 1,143,700 +0.00(+0.00%)
Oct 23, 2020 30.46 30.47 30.45 30.46 878,121 +0.02(+0.06%)
Oct 22, 2020 30.46 30.46 30.44 30.45 930,794 -0.02(-0.06%)
Oct 21, 2020 30.45 30.46 30.45 30.46 559,942 +0.01(+0.03%)
Oct 20, 2020 30.46 30.46 30.45 30.45 675,650 +0.01(+0.03%)
Oct 19, 2020 30.45 30.46 30.44 30.45 661,429 +0.00(+0.00%)
Oct 16, 2020 30.45 30.47 30.45 30.45 1,425,595 -0.03(-0.10%)
Oct 15, 2020 30.47 30.47 30.45 30.47 1,301,116 +0.01(+0.03%)
Oct 14, 2020 30.46 30.46 30.45 30.46 1,062,536 +0.02(+0.06%)
Oct 13, 2020 30.48 30.48 30.45 30.45 759,676 -0.03(-0.10%)
Oct 12, 2020 30.46 30.48 30.45 30.47 777,984 +0.03(+0.10%)
Oct 09, 2020 30.44 30.45 30.44 30.45 1,700,310 +0.02(+0.06%)
Oct 08, 2020 30.45 30.45 30.43 30.43 785,238 -0.01(-0.03%)
Oct 07, 2020 30.43 30.44 30.42 30.44 826,504 +0.02(+0.06%)
Oct 06, 2020 30.41 30.44 30.41 30.42 790,529 -0.01(-0.03%)
Oct 05, 2020 30.45 30.45 30.43 30.43 753,856 +0.00(+0.00%)
Oct 02, 2020 30.41 30.44 30.41 30.43 539,851 +0.01(+0.03%)
Oct 01, 2020 30.42 30.43 30.39 30.42 837,460 +0.00(+0.02%)
Sep 30, 2020 30.39 30.43 30.39 30.41 735,311 +0.01(+0.03%)
Sep 29, 2020 30.40 30.41 30.39 30.40 604,548 +0.01(+0.03%)
Sep 28, 2020 30.40 30.40 30.37 30.39 606,611 +0.02(+0.06%)
Sep 25, 2020 30.36 30.39 30.36 30.37 1,122,815 +0.00(+0.00%)
Sep 24, 2020 30.40 30.40 30.36 30.37 863,196 -0.02(-0.06%)
Sep 23, 2020 30.43 30.43 30.39 30.39 655,294 -0.04(-0.13%)
Sep 22, 2020 30.41 30.43 30.41 30.43 1,090,096 +0.02(+0.06%)
Sep 21, 2020 30.43 30.43 30.41 30.41 693,142 -0.01(-0.03%)
Sep 18, 2020 30.45 30.45 30.42 30.42 628,095 -0.01(-0.03%)
Sep 17, 2020 30.44 30.44 30.42 30.43 626,290 -0.01(-0.03%)
Sep 16, 2020 30.44 30.45 30.42 30.44 831,138 +0.01(+0.03%)
Sep 15, 2020 30.42 30.43 30.41 30.43 1,178,499 +0.02(+0.06%)
Sep 14, 2020 30.44 30.44 30.41 30.41 484,673 -0.01(-0.03%)
Sep 11, 2020 30.42 30.42 30.40 30.42 969,324 +0.01(+0.03%)
Sep 10, 2020 30.42 30.42 30.39 30.41 2,075,021 +0.01(+0.03%)
Sep 09, 2020 30.41 30.42 30.38 30.40 2,534,724 +0.01(+0.03%)
Sep 08, 2020 30.40 30.41 30.38 30.39 1,310,216 -0.01(-0.03%)
Sep 04, 2020 30.42 30.43 30.39 30.40 746,824 -0.01(-0.03%)
Sep 03, 2020 30.44 30.46 30.41 30.41 1,072,222 -0.03(-0.10%)
Sep 02, 2020 30.45 30.45 30.42 30.44 1,409,383 -0.01(-0.03%)
Sep 01, 2020 30.39 30.46 30.39 30.45 1,629,068 +0.03(+0.08%)
Aug 31, 2020 30.39 30.43 30.39 30.42 1,476,800 +0.03(+0.10%)
Aug 28, 2020 30.39 30.42 30.39 30.40 1,088,428 +0.00(+0.00%)
Aug 27, 2020 30.39 30.40 30.39 30.40 1,291,301 +0.00(+0.00%)
Aug 26, 2020 30.40 30.40 30.39 30.40 1,033,400 +0.00(+0.00%)
Aug 25, 2020 30.40 30.40 30.38 30.40 707,455 +0.00(+0.00%)
Aug 24, 2020 30.40 30.40 30.39 30.40 733,691 -0.01(-0.03%)
Aug 21, 2020 30.40 30.40 30.38 30.40 999,275 +0.00(+0.00%)
Aug 20, 2020 30.40 30.40 30.37 30.40 864,417 +0.03(+0.10%)
Aug 19, 2020 30.39 30.40 30.38 30.38 682,404 -0.01(-0.03%)
Aug 18, 2020 30.37 30.39 30.37 30.39 664,999 +0.02(+0.06%)
Aug 17, 2020 30.38 30.39 30.35 30.37 1,283,731 +0.01(+0.03%)
Aug 14, 2020 30.39 30.39 30.35 30.36 1,111,671 -0.01(-0.03%)
Aug 13, 2020 30.39 30.39 30.35 30.37 791,135 -0.02(-0.06%)
Aug 12, 2020 30.40 30.42 30.37 30.39 1,220,999 +0.00(+0.00%)
Aug 11, 2020 30.41 30.41 30.38 30.39 1,083,678 -0.01(-0.03%)
Aug 10, 2020 30.41 30.41 30.39 30.40 685,742 +0.01(+0.03%)
Aug 07, 2020 30.41 30.41 30.39 30.39 1,232,229 -0.01(-0.03%)
Aug 06, 2020 30.41 30.41 30.40 30.40 1,453,647 -0.01(-0.03%)
Aug 05, 2020 30.40 30.40 30.39 30.40 708,758 +0.00(+0.00%)
Aug 04, 2020 30.40 30.41 30.39 30.40 664,071 +0.02(+0.06%)
Aug 03, 2020 30.38 30.40 30.36 30.39 574,263 +0.01(+0.02%)
Jul 31, 2020 30.37 30.39 30.35 30.38 1,692,993 +0.03(+0.10%)
Jul 30, 2020 30.36 30.38 30.34 30.35 660,846 +0.00(+0.00%)
Jul 29, 2020 30.34 30.37 30.32 30.35 1,670,086 +0.02(+0.06%)
Jul 28, 2020 30.34 30.35 30.33 30.33 531,445 +0.01(+0.03%)
Jul 27, 2020 30.34 30.34 30.31 30.32 629,138 +0.00(+0.00%)
Jul 24, 2020 30.33 30.34 30.32 30.32 817,735 -0.01(-0.03%)
Jul 23, 2020 30.35 30.35 30.32 30.33 812,852 -0.02(-0.06%)
Jul 22, 2020 30.35 30.35 30.33 30.35 852,695 +0.02(+0.06%)
Jul 21, 2020 30.33 30.35 30.32 30.33 1,047,605 +0.02(+0.06%)
Jul 20, 2020 30.29 30.33 30.29 30.31 804,494 +0.00(+0.00%)
Jul 17, 2020 30.31 30.32 30.28 30.31 719,346 +0.01(+0.03%)
Jul 16, 2020 30.32 30.32 30.29 30.30 758,974 +0.01(+0.03%)
Jul 15, 2020 30.31 30.32 30.27 30.29 817,546 +0.00(+0.00%)
Jul 14, 2020 30.29 30.29 30.27 30.29 863,208 +0.04(+0.13%)
Jul 13, 2020 30.28 30.29 30.25 30.25 1,335,346 +0.00(+0.00%)
Jul 10, 2020 30.29 30.31 30.25 30.25 1,122,730 -0.02(-0.06%)
Jul 09, 2020 30.26 30.28 30.25 30.27 596,270 +0.01(+0.03%)
Jul 08, 2020 30.25 30.29 30.25 30.26 1,391,554 -0.01(-0.03%)
Jul 07, 2020 30.30 30.30 30.25 30.27 809,585 +0.00(+0.00%)
Jul 06, 2020 30.32 30.32 30.27 30.27 767,759 -0.02(-0.06%)
Jul 02, 2020 30.29 30.30 30.28 30.29 543,777 +0.04(+0.13%)
Jul 01, 2020 30.29 30.29 30.25 30.25 904,964 +0.01(+0.03%)
Jun 30, 2020 30.25 30.27 30.22 30.24 1,961,122 +0.02(+0.06%)
Jun 29, 2020 30.25 30.25 30.22 30.22 1,169,525 -0.01(-0.03%)
Jun 26, 2020 30.23 30.24 30.20 30.23 1,324,639 +0.01(+0.03%)
Jun 25, 2020 30.24 30.24 30.20 30.22 1,358,954 +0.00(+0.00%)
Jun 24, 2020 30.24 30.25 30.20 30.22 1,765,916 +0.00(+0.00%)
Jun 23, 2020 30.23 30.25 30.20 30.22 1,146,503 -0.01(-0.03%)
Jun 22, 2020 30.19 30.23 30.19 30.23 1,053,154 +0.02(+0.06%)
Jun 19, 2020 30.24 30.24 30.20 30.21 1,086,094 +0.00(+0.00%)
Jun 18, 2020 30.19 30.22 30.19 30.21 1,218,615 -0.01(-0.03%)
Jun 17, 2020 30.28 30.28 30.19 30.22 1,454,642 -0.02(-0.06%)
Jun 16, 2020 30.24 30.30 30.20 30.24 3,574,679 +0.02(+0.06%)
Jun 15, 2020 30.11 30.26 30.08 30.22 3,566,688 +0.13(+0.42%)
Jun 12, 2020 30.08 30.14 30.07 30.10 3,946,044 +0.02(+0.06%)
Jun 11, 2020 30.19 30.20 30.08 30.08 1,378,405 -0.11(-0.35%)
Jun 10, 2020 30.15 30.20 30.14 30.19 1,452,918 +0.05(+0.16%)
Jun 09, 2020 30.18 30.18 30.14 30.14 2,547,270 +0.00(+0.00%)
Jun 08, 2020 30.18 30.19 30.14 30.14 1,678,869 +0.00(+0.00%)
Jun 05, 2020 30.17 30.18 30.13 30.14 3,024,298 +0.03(+0.10%)
Jun 04, 2020 30.16 30.17 30.06 30.11 2,150,093 +0.00(+0.00%)
Jun 03, 2020 30.13 30.17 30.11 30.11 1,664,505 +0.00(+0.00%)
Jun 02, 2020 30.15 30.15 30.11 30.11 1,852,381 +0.00(+0.00%)
Jun 01, 2020 30.10 30.11 30.06 30.11 1,979,932 +0.05(+0.17%)
May 29, 2020 30.05 30.07 30.04 30.06 2,040,787 +0.03(+0.10%)
May 28, 2020 30.05 30.05 30.01 30.03 1,901,208 +0.00(+0.00%)
May 27, 2020 30.02 30.03 29.97 30.03 1,653,150 +0.04(+0.13%)
May 26, 2020 30.02 30.02 29.97 29.99 1,757,939 +0.01(+0.03%)
May 22, 2020 30.01 30.01 29.97 29.98 1,690,448 +0.00(+0.00%)
May 21, 2020 29.99 30.00 29.95 29.98 2,705,778 +0.02(+0.06%)
May 20, 2020 29.96 29.98 29.92 29.96 1,867,659 +0.03(+0.10%)
May 19, 2020 29.86 29.94 29.86 29.93 1,584,411 +0.04(+0.13%)
May 18, 2020 29.86 29.90 29.85 29.89 1,568,601 +0.06(+0.19%)
May 15, 2020 29.82 29.87 29.82 29.84 1,873,870 +0.00(+0.00%)
May 14, 2020 29.84 29.84 29.79 29.84 1,802,610 +0.02(+0.06%)
May 13, 2020 29.82 29.84 29.80 29.82 2,981,629 +0.03(+0.10%)
May 12, 2020 29.81 29.84 29.76 29.79 3,159,341 +0.04(+0.13%)
May 11, 2020 29.79 29.81 29.74 29.75 1,233,865 -0.03(-0.10%)
May 08, 2020 29.80 29.80 29.73 29.78 809,879 +0.02(+0.06%)
May 07, 2020 29.80 29.80 29.73 29.76 967,845 +0.00(+0.00%)
May 06, 2020 29.75 29.80 29.75 29.76 1,278,738 -0.03(-0.10%)
May 05, 2020 29.78 29.79 29.73 29.79 1,425,649 +0.04(+0.13%)
May 04, 2020 29.75 29.78 29.73 29.75 1,190,212 +0.02(+0.06%)
May 01, 2020 29.75 29.75 29.69 29.73 2,107,637 -0.01(-0.04%)
Apr 30, 2020 29.68 29.76 29.68 29.74 931,400 +0.03(+0.10%)
Apr 29, 2020 29.72 29.74 29.68 29.71 1,446,132 +0.06(+0.19%)
Apr 28, 2020 29.66 29.69 29.63 29.65 728,744 +0.01(+0.03%)
Apr 27, 2020 29.68 29.70 29.63 29.64 1,222,020 +0.02(+0.07%)
Apr 24, 2020 29.64 29.68 29.63 29.63 2,228,085 -0.03(-0.10%)
Apr 23, 2020 29.66 29.68 29.63 29.65 1,380,084 +0.00(+0.00%)
Apr 22, 2020 29.64 29.67 29.60 29.65 786,168 +0.07(+0.23%)
Apr 21, 2020 29.57 29.66 29.57 29.59 2,006,696 -0.04(-0.13%)
Apr 20, 2020 29.70 29.71 29.61 29.63 1,443,010 -0.08(-0.26%)
Apr 17, 2020 29.78 29.78 29.68 29.70 2,698,162 +0.01(+0.03%)
Apr 16, 2020 29.81 29.81 29.68 29.69 4,595,787 -0.06(-0.19%)
Apr 15, 2020 29.69 29.78 29.69 29.75 2,185,549 +0.05(+0.16%)
Apr 14, 2020 29.61 29.86 29.61 29.70 4,773,658 -0.04(-0.13%)
Apr 13, 2020 29.75 29.79 29.65 29.74 3,502,992 +0.08(+0.26%)
Apr 09, 2020 29.54 29.79 29.38 29.66 10,533,797 +0.19(+0.65%)
Apr 08, 2020 29.39 29.49 29.31 29.47 10,231,172 +0.14(+0.49%)
Apr 07, 2020 29.25 29.36 29.17 29.33 7,575,016 +0.17(+0.59%)
Apr 06, 2020 28.97 29.17 28.97 29.15 1,263,428 +0.19(+0.66%)
Apr 03, 2020 28.92 29.06 28.92 28.96 1,814,479 +0.03(+0.10%)
Apr 02, 2020 28.97 29.12 28.93 28.93 664,362 -0.07(-0.23%)
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.