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

29.71 +0.05 (+0.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.49 30.54 30.49 30.53 2,513,784 +0.07(+0.23%)
Feb 25, 2022 30.46 30.47 30.45 30.46 2,432,216 -0.01(-0.03%)
Feb 24, 2022 30.48 30.48 30.44 30.47 2,797,145 +0.03(+0.10%)
Feb 23, 2022 30.47 30.47 30.44 30.44 1,802,517 -0.03(-0.10%)
Feb 22, 2022 30.50 30.50 30.46 30.47 1,672,127 -0.04(-0.13%)
Feb 18, 2022 30.51 0 +0.00(+0.00%)
Feb 17, 2022 30.50 30.52 30.50 30.51 1,781,087 +0.00(+0.00%)
Feb 16, 2022 30.50 30.51 30.47 30.51 2,075,166 +0.03(+0.10%)
Feb 15, 2022 30.47 30.50 30.47 30.48 2,285,300 +0.01(+0.03%)
Feb 14, 2022 30.46 30.49 30.46 30.47 2,642,074 -0.07(-0.23%)
Feb 11, 2022 30.52 30.54 30.48 30.54 2,804,957 +0.08(+0.26%)
Feb 10, 2022 30.56 30.56 30.46 30.46 2,372,695 -0.15(-0.49%)
Feb 09, 2022 30.61 30.64 30.61 30.61 3,060,271 -0.01(-0.03%)
Feb 08, 2022 30.62 30.64 30.61 30.62 2,977,715 -0.01(-0.03%)
Feb 07, 2022 30.60 30.64 30.60 30.63 1,919,237 +0.03(+0.10%)
Feb 04, 2022 30.65 30.65 30.60 30.60 2,108,157 -0.09(-0.29%)
Feb 03, 2022 30.68 30.69 30.69 1,803,680 -0.01(-0.03%)
Feb 02, 2022 30.71 30.72 30.70 30.70 1,491,496 +0.01(+0.03%)
Feb 01, 2022 30.71 30.71 30.67 30.69 1,504,410 -0.02(-0.07%)
Jan 31, 2022 30.69 30.72 30.71 1,692,222 +0.01(+0.03%)
Jan 28, 2022 30.68 30.72 30.68 30.70 1,487,504 +0.00(+0.00%)
Jan 27, 2022 30.70 30.72 30.70 30.70 4,608,300 -0.03(-0.10%)
Jan 26, 2022 30.79 30.81 30.73 30.73 2,322,331 -0.06(-0.19%)
Jan 25, 2022 30.80 30.81 30.79 30.79 3,199,229 -0.01(-0.03%)
Jan 24, 2022 30.80 30.82 30.79 30.80 2,612,873 +0.01(+0.03%)
Jan 21, 2022 30.77 30.80 30.77 30.79 14,878,612 +0.03(+0.10%)
Jan 20, 2022 30.78 30.79 30.76 30.76 1,684,916 -0.03(-0.10%)
Jan 19, 2022 30.81 30.81 30.78 30.79 2,288,372 +0.00(+0.00%)
Jan 18, 2022 30.80 30.82 30.78 30.79 2,665,186 -0.03(-0.10%)
Jan 14, 2022 30.82 0 -0.06(-0.19%)
Jan 13, 2022 30.86 30.88 30.86 30.88 1,865,516 +0.01(+0.03%)
Jan 12, 2022 30.87 30.88 30.86 30.87 1,097,722 +0.00(+0.00%)
Jan 11, 2022 30.83 30.88 30.83 30.87 1,858,180 -0.01(-0.03%)
Jan 10, 2022 30.88 30.88 30.85 30.88 2,642,048 -0.01(-0.03%)
Jan 07, 2022 30.86 30.89 30.86 30.89 1,631,505 +0.01(+0.03%)
Jan 06, 2022 30.89 30.89 30.88 30.88 1,092,710 -0.04(-0.13%)
Jan 05, 2022 30.95 30.95 30.91 30.92 1,014,685 -0.02(-0.06%)
Jan 04, 2022 30.91 30.95 30.91 30.94 1,027,621 +0.01(+0.03%)
Jan 03, 2022 30.95 30.97 30.90 30.93 1,990,245 -0.04(-0.13%)
Dec 31, 2021 30.97 30.97 30.95 30.97 1,441,799 +0.03(+0.10%)
Dec 30, 2021 30.93 30.95 30.93 30.94 1,257,449 -0.01(-0.03%)
Dec 29, 2021 30.93 30.95 30.92 30.95 1,766,753 +0.00(+0.00%)
Dec 28, 2021 30.93 30.95 30.93 30.95 1,564,828 +0.02(+0.06%)
Dec 27, 2021 30.93 30.93 30.92 30.93 1,164,265 -0.01(-0.03%)
Dec 23, 2021 30.93 30.94 30.92 30.94 1,983,093 +0.01(+0.03%)
Dec 22, 2021 30.93 30.93 30.92 30.93 967,968 +0.01(+0.03%)
Dec 21, 2021 30.92 30.93 30.90 30.92 1,757,412 +0.00(+0.00%)
Dec 20, 2021 30.91 30.94 30.91 30.92 998,656 +0.00(+0.00%)
Dec 17, 2021 30.95 30.95 30.90 30.92 1,292,316 -0.07(-0.23%)
Dec 16, 2021 30.98 31.01 30.98 30.99 1,727,471 +0.02(+0.06%)
Dec 15, 2021 30.95 30.98 30.92 30.97 1,782,472 +0.01(+0.03%)
Dec 14, 2021 30.95 30.97 30.95 30.96 1,838,850 -0.01(-0.03%)
Dec 13, 2021 30.96 30.98 30.95 30.97 2,471,454 +0.01(+0.03%)
Dec 10, 2021 30.97 30.98 30.95 30.96 1,695,379 +0.00(+0.00%)
Dec 09, 2021 30.96 30.97 30.94 30.96 1,799,552 -0.01(-0.03%)
Dec 08, 2021 30.95 30.97 30.94 30.97 3,367,578 +0.00(+0.00%)
Dec 07, 2021 30.96 30.98 30.94 30.97 3,361,611 +0.01(+0.03%)
Dec 06, 2021 30.98 30.99 30.96 30.96 1,992,009 -0.03(-0.10%)
Dec 03, 2021 30.98 31.00 30.95 30.99 2,637,062 +0.02(+0.06%)
Dec 02, 2021 30.97 30.97 30.95 30.97 1,975,826 -0.01(-0.03%)
Dec 01, 2021 31.00 31.02 30.97 30.98 1,231,247 -0.04(-0.13%)
Nov 30, 2021 31.05 31.08 31.05 31.02 1,784,454 -0.03(-0.10%)
Nov 29, 2021 31.02 31.05 31.02 31.05 856,990 +0.03(+0.10%)
Nov 26, 2021 30.99 31.04 30.97 31.02 2,253,530 +0.03(+0.10%)
Nov 24, 2021 31.00 31.00 30.98 30.99 1,256,591 -0.01(-0.03%)
Nov 23, 2021 31.00 31.02 31.00 31.00 2,939,094 -0.01(-0.03%)
Nov 22, 2021 31.03 31.04 31.00 31.01 1,647,484 -0.04(-0.13%)
Nov 19, 2021 31.06 31.09 31.05 31.05 1,124,172 -0.02(-0.06%)
Nov 18, 2021 31.08 31.08 31.05 31.07 912,816 +0.00(+0.00%)
Nov 17, 2021 31.06 31.07 31.06 31.07 751,362 +0.02(+0.06%)
Nov 16, 2021 31.05 31.06 31.03 31.05 2,052,410 +0.00(+0.00%)
Nov 15, 2021 31.06 31.07 31.04 31.05 802,313 -0.01(-0.03%)
Nov 12, 2021 31.08 31.08 31.06 31.06 973,980 +0.01(+0.03%)
Nov 11, 2021 31.08 31.08 31.05 31.05 963,233 -0.04(-0.13%)
Nov 10, 2021 31.13 31.09 2,006,584 -0.06(-0.19%)
Nov 09, 2021 31.16 31.16 31.13 31.15 3,849,827 +0.01(+0.03%)
Nov 08, 2021 31.14 31.16 31.13 31.14 1,172,152 -0.02(-0.06%)
Nov 05, 2021 31.12 31.17 31.11 31.16 1,224,255 +0.03(+0.10%)
Nov 04, 2021 31.12 31.15 31.12 31.13 2,356,538 +0.02(+0.06%)
Nov 03, 2021 31.12 31.13 31.08 31.11 1,474,483 +0.00(+0.00%)
Nov 02, 2021 31.10 31.12 31.07 31.11 1,895,701 +0.03(+0.10%)
Nov 01, 2021 31.09 31.08 31.07 31.08 1,339,649 -0.03(-0.10%)
Oct 29, 2021 31.11 31.13 31.09 31.11 1,513,828 -0.01(-0.03%)
Oct 28, 2021 31.11 31.12 31.10 31.12 1,119,343 +0.01(+0.03%)
Oct 27, 2021 31.11 31.14 31.11 31.11 1,007,407 -0.01(-0.03%)
Oct 26, 2021 31.13 31.14 31.12 798,989 -0.02(-0.06%)
Oct 25, 2021 31.11 31.14 31.11 31.14 579,657 +0.03(+0.10%)
Oct 22, 2021 31.12 31.12 31.10 31.11 1,426,857 +0.01(+0.03%)
Oct 21, 2021 31.15 31.15 31.10 31.10 1,733,976 -0.06(-0.19%)
Oct 20, 2021 31.14 31.17 31.13 31.16 2,491,323 +0.00(+0.00%)
Oct 19, 2021 31.17 31.17 31.13 31.16 659,029 +0.02(+0.06%)
Oct 18, 2021 31.16 31.16 31.14 31.14 989,540 -0.03(-0.10%)
Oct 15, 2021 31.18 31.19 31.16 31.17 1,590,132 -0.02(-0.06%)
Oct 14, 2021 31.20 31.20 31.18 31.19 1,079,431 +0.00(+0.00%)
Oct 13, 2021 31.16 31.19 31.16 31.19 2,645,367 +0.01(+0.03%)
Oct 12, 2021 31.19 31.22 31.18 31.18 1,042,957 +0.00(+0.00%)
Oct 11, 2021 31.21 31.21 31.16 31.18 801,546 -0.01(-0.03%)
Oct 08, 2021 31.23 31.23 31.19 31.19 1,218,600 -0.03(-0.10%)
Oct 07, 2021 31.23 31.23 31.20 31.22 1,278,273 -0.01(-0.03%)
Oct 06, 2021 31.22 31.23 31.21 31.23 2,568,716 +0.01(+0.03%)
Oct 05, 2021 31.24 31.24 31.22 31.22 1,224,658 -0.01(-0.03%)
Oct 04, 2021 31.24 31.25 31.23 31.23 1,099,763 -0.01(-0.03%)
Oct 01, 2021 31.24 31.26 31.23 31.24 1,196,894 -0.01(-0.03%)
Sep 30, 2021 31.25 31.26 31.24 31.25 1,137,110 -0.01(-0.03%)
Sep 29, 2021 31.25 31.26 31.24 31.26 3,636,577 +0.00(+0.00%)
Sep 28, 2021 31.26 31.26 31.24 31.26 1,900,516 +0.01(+0.03%)
Sep 27, 2021 31.25 31.27 31.24 31.25 661,356 +0.00(+0.00%)
Sep 24, 2021 31.27 31.27 31.25 31.25 875,631 -0.02(-0.06%)
Sep 23, 2021 31.26 31.27 31.26 31.27 1,204,307 +0.01(+0.03%)
Sep 22, 2021 31.27 31.28 31.26 31.26 850,918 -0.02(-0.06%)
Sep 21, 2021 31.28 31.28 31.26 31.28 1,827,996 +0.00(+0.00%)
Sep 20, 2021 31.29 31.29 31.26 31.28 506,757 +0.00(+0.00%)
Sep 17, 2021 31.28 31.28 31.26 31.28 1,201,462 -0.01(-0.03%)
Sep 16, 2021 31.27 31.29 31.27 31.29 935,149 +0.00(+0.00%)
Sep 15, 2021 31.28 31.29 31.27 31.29 908,556 +0.00(+0.00%)
Sep 14, 2021 31.27 31.29 31.26 31.29 625,082 +0.02(+0.06%)
Sep 13, 2021 31.28 31.28 31.27 31.27 419,843 -0.01(-0.03%)
Sep 10, 2021 31.28 31.28 31.26 31.28 1,131,764 +0.00(+0.00%)
Sep 09, 2021 31.26 31.28 31.26 31.28 758,935 +0.01(+0.03%)
Sep 08, 2021 31.25 31.27 31.25 31.27 572,386 +0.02(+0.06%)
Sep 07, 2021 31.26 31.27 31.25 31.25 1,454,241 -0.02(-0.06%)
Sep 03, 2021 31.26 31.28 31.26 31.27 1,047,529 +0.01(+0.03%)
Sep 02, 2021 31.28 31.28 31.24 31.26 1,146,580 -0.01(-0.03%)
Sep 01, 2021 31.26 31.26 31.25 31.27 2,535,882 -0.02(-0.06%)
Aug 31, 2021 31.29 31.30 31.28 31.29 1,609,586 +0.01(+0.03%)
Aug 30, 2021 31.28 31.29 31.27 31.28 844,969 -0.01(-0.03%)
Aug 27, 2021 31.25 31.29 31.25 31.29 1,713,677 +0.03(+0.10%)
Aug 26, 2021 31.25 31.27 31.25 31.26 1,415,425 +0.00(+0.00%)
Aug 25, 2021 31.25 31.27 31.25 31.26 1,082,170 +0.00(+0.00%)
Aug 24, 2021 31.26 31.26 31.25 31.26 787,439 +0.01(+0.03%)
Aug 23, 2021 31.26 31.26 31.25 31.25 898,035 -0.01(-0.03%)
Aug 20, 2021 31.26 31.26 31.25 31.26 1,748,075 +0.00(+0.00%)
Aug 19, 2021 31.26 31.26 31.24 31.26 1,620,250 +0.00(+0.00%)
Aug 18, 2021 31.27 31.27 31.24 31.26 1,266,532 +0.00(+0.00%)
Aug 17, 2021 31.27 31.27 31.25 31.26 2,284,691 -0.01(-0.03%)
Aug 16, 2021 31.26 31.27 31.25 31.27 1,498,323 +0.00(+0.00%)
Aug 13, 2021 31.25 31.27 31.25 31.27 1,537,535 +0.02(+0.06%)
Aug 12, 2021 31.26 31.27 31.23 31.25 1,148,184 +0.00(+0.00%)
Aug 11, 2021 31.24 31.26 31.22 31.25 1,178,444 +0.01(+0.03%)
Aug 10, 2021 31.24 31.25 31.23 31.24 1,654,235 +0.00(+0.00%)
Aug 09, 2021 31.28 31.28 31.24 31.24 1,158,190 -0.03(-0.10%)
Aug 06, 2021 31.27 31.27 31.25 31.27 1,184,417 +0.01(+0.03%)
Aug 05, 2021 31.29 31.29 31.26 31.26 1,558,283 -0.02(-0.06%)
Aug 04, 2021 31.29 31.30 31.28 31.28 1,822,108 -0.02(-0.06%)
Aug 03, 2021 31.30 31.30 31.28 31.30 1,186,880 +0.00(+0.00%)
Aug 02, 2021 31.31 31.31 31.28 31.30 915,293 -0.01(-0.03%)
Jul 30, 2021 31.30 31.31 31.29 31.31 1,390,075 +0.01(+0.03%)
Jul 29, 2021 31.30 31.31 31.29 31.30 1,069,758 +0.01(+0.03%)
Jul 28, 2021 31.29 31.31 31.28 31.29 1,362,325 +0.01(+0.03%)
Jul 27, 2021 31.28 31.29 31.28 31.28 962,244 -0.01(-0.03%)
Jul 26, 2021 31.28 31.29 31.27 31.29 1,239,115 +0.02(+0.06%)
Jul 23, 2021 31.29 31.29 31.27 31.27 1,899,224 -0.02(-0.06%)
Jul 22, 2021 31.28 31.29 31.27 31.29 1,438,871 +0.01(+0.03%)
Jul 21, 2021 31.29 31.29 31.27 31.28 843,669 +0.00(+0.00%)
Jul 20, 2021 31.27 31.29 31.27 31.28 991,588 +0.01(+0.03%)
Jul 19, 2021 31.27 31.27 31.26 31.27 704,582 -0.01(-0.03%)
Jul 16, 2021 31.26 31.28 31.25 31.28 1,132,389 +0.01(+0.03%)
Jul 15, 2021 31.28 31.28 31.25 31.27 1,266,191 -0.01(-0.03%)
Jul 14, 2021 31.26 31.28 31.26 31.28 1,393,208 +0.03(+0.10%)
Jul 13, 2021 31.26 31.27 31.25 31.25 1,935,711 -0.03(-0.10%)
Jul 12, 2021 31.26 31.29 31.26 31.28 1,962,487 +0.01(+0.03%)
Jul 09, 2021 31.27 31.29 31.25 31.27 1,938,408 -0.02(-0.06%)
Jul 08, 2021 31.31 31.31 31.26 31.29 1,753,117 +0.01(+0.03%)
Jul 07, 2021 31.27 31.28 31.27 31.28 1,076,258 -0.01(-0.03%)
Jul 06, 2021 31.27 31.29 31.26 31.29 2,701,526 +0.02(+0.06%)
Jul 02, 2021 31.29 31.29 31.25 31.27 1,246,758 +0.01(+0.03%)
Jul 01, 2021 31.28 31.28 31.25 31.26 2,487,421 -0.04(-0.13%)
Jun 30, 2021 31.28 31.30 31.28 31.30 1,118,432 +0.01(+0.03%)
Jun 29, 2021 31.30 31.30 31.28 31.29 2,515,282 +0.01(+0.03%)
Jun 28, 2021 31.29 31.29 31.28 31.28 963,093 +0.01(+0.03%)
Jun 25, 2021 31.27 31.28 31.27 31.27 1,697,607 +0.00(+0.00%)
Jun 24, 2021 31.27 31.29 31.26 31.27 1,312,687 +0.00(+0.00%)
Jun 23, 2021 31.29 31.30 31.27 31.27 2,747,555 -0.01(-0.03%)
Jun 22, 2021 31.29 31.30 31.27 31.28 1,139,302 +0.00(+0.00%)
Jun 21, 2021 31.25 31.28 31.25 31.28 2,194,357 +0.02(+0.06%)
Jun 18, 2021 31.28 31.28 31.26 31.26 2,473,284 -0.02(-0.06%)
Jun 17, 2021 31.31 31.31 29.87 31.28 1,070,157 -0.03(-0.10%)
Jun 16, 2021 31.32 31.33 31.29 31.31 821,758 -0.02(-0.06%)
Jun 15, 2021 31.32 31.33 31.32 31.33 920,545 +0.00(+0.00%)
Jun 14, 2021 31.33 31.34 31.32 31.33 819,237 +0.00(+0.00%)
Jun 11, 2021 31.34 31.35 31.33 31.33 936,178 +0.00(+0.00%)
Jun 10, 2021 31.34 31.34 31.32 31.33 796,693 -0.01(-0.03%)
Jun 09, 2021 31.33 31.34 31.32 31.34 2,443,610 +0.02(+0.06%)
Jun 08, 2021 31.31 31.33 31.31 31.32 945,896 +0.00(+0.00%)
Jun 07, 2021 31.30 31.33 31.30 31.32 946,758 -0.01(-0.03%)
Jun 04, 2021 31.31 31.33 31.30 31.33 697,902 +0.02(+0.06%)
Jun 03, 2021 31.33 31.33 31.30 31.31 813,308 -0.03(-0.10%)
Jun 02, 2021 31.34 31.34 31.32 31.34 1,186,060 +0.01(+0.03%)
Jun 01, 2021 31.32 31.34 31.32 31.33 1,493,639 -0.02(-0.06%)
May 28, 2021 31.35 31.36 31.34 31.35 1,057,438 +0.01(+0.03%)
May 27, 2021 31.36 31.36 31.34 31.34 1,128,098 -0.03(-0.10%)
May 26, 2021 31.34 31.37 31.33 31.37 2,208,601 +0.02(+0.06%)
May 25, 2021 31.33 31.35 31.33 31.35 1,443,689 +0.01(+0.03%)
May 24, 2021 31.33 31.34 31.33 31.34 923,796 +0.00(+0.00%)
May 21, 2021 31.34 31.34 31.33 31.34 687,481 +0.00(+0.00%)
May 20, 2021 31.31 31.34 31.31 31.34 1,694,333 +0.02(+0.06%)
May 19, 2021 31.33 31.34 31.31 31.32 1,140,542 -0.01(-0.03%)
May 18, 2021 31.31 31.33 31.31 31.33 768,534 +0.01(+0.03%)
May 17, 2021 31.31 31.33 31.31 31.32 494,831 +0.00(+0.00%)
May 14, 2021 31.33 31.34 31.32 31.32 2,320,108 +0.00(+0.00%)
May 13, 2021 31.31 31.32 31.30 31.32 1,425,526 +0.03(+0.10%)
May 12, 2021 31.31 31.31 31.29 31.29 2,549,639 -0.02(-0.06%)
May 11, 2021 31.31 31.32 31.30 31.31 2,085,935 +0.00(+0.00%)
May 10, 2021 31.32 31.33 31.31 31.31 655,986 +0.00(+0.00%)
May 07, 2021 31.30 31.33 31.30 31.31 2,556,022 +0.01(+0.03%)
May 06, 2021 31.29 31.31 31.29 31.30 1,546,394 +0.00(+0.00%)
May 05, 2021 31.31 31.31 31.29 31.30 1,050,940 -0.01(-0.03%)
May 04, 2021 31.30 31.31 31.28 31.31 750,400 +0.01(+0.03%)
May 03, 2021 31.31 31.31 31.27 31.30 13,451,434 -0.03(-0.10%)
Apr 30, 2021 31.34 31.34 31.32 31.33 4,261,200 +0.00(+0.00%)
Apr 29, 2021 31.32 31.33 31.31 31.33 4,809,940 +0.01(+0.03%)
Apr 28, 2021 31.33 31.33 31.31 31.32 1,424,690 +0.00(+0.00%)
Apr 27, 2021 31.33 31.33 31.30 31.32 1,890,764 +0.01(+0.03%)
Apr 26, 2021 31.32 31.33 31.31 31.31 1,152,252 -0.01(-0.03%)
Apr 23, 2021 31.31 31.33 31.30 31.32 1,513,700 +0.01(+0.03%)
Apr 22, 2021 31.30 31.32 31.30 31.31 1,872,964 +0.00(+0.00%)
Apr 21, 2021 31.31 31.31 31.29 31.31 1,028,301 +0.01(+0.03%)
Apr 20, 2021 31.29 31.31 31.29 31.30 946,507 +0.00(+0.00%)
Apr 19, 2021 31.29 31.30 31.28 31.30 1,518,492 -0.01(-0.03%)
Apr 16, 2021 31.29 31.31 31.29 31.31 849,500 +0.00(+0.00%)
Apr 15, 2021 31.29 31.32 31.29 31.31 1,530,365 +0.01(+0.03%)
Apr 14, 2021 31.31 31.31 31.30 31.30 1,028,280 +0.00(+0.00%)
Apr 13, 2021 31.29 31.31 31.29 31.30 1,053,424 +0.01(+0.03%)
Apr 12, 2021 31.30 31.30 31.28 31.29 1,567,025 -0.02(-0.06%)
Apr 09, 2021 31.30 31.31 31.29 31.31 1,427,000 +0.02(+0.06%)
Apr 08, 2021 31.29 31.30 31.28 31.29 841,121 +0.00(+0.00%)
Apr 07, 2021 31.29 31.30 31.28 31.29 960,761 -0.02(-0.06%)
Apr 06, 2021 31.27 31.31 31.27 31.31 2,249,350 +0.03(+0.10%)
Apr 05, 2021 31.27 31.28 31.25 31.28 919,160 +0.00(+0.00%)
Apr 01, 2021 31.31 31.33 31.26 31.28 4,105,500 -0.03(-0.10%)
Mar 31, 2021 31.30 31.34 31.30 31.31 9,124,336 +0.01(+0.03%)
Mar 30, 2021 31.30 31.31 31.28 31.30 1,786,297 +0.01(+0.03%)
Mar 29, 2021 31.30 31.30 31.28 31.29 1,209,177 -0.01(-0.03%)
Mar 26, 2021 31.30 31.30 31.28 31.30 589,400 +0.00(+0.00%)
Mar 25, 2021 31.29 31.30 31.27 31.30 942,562 +0.01(+0.03%)
Mar 24, 2021 31.27 31.29 31.27 31.29 1,938,308 +0.00(+0.00%)
Mar 23, 2021 31.28 31.29 31.27 31.29 2,370,800 +0.01(+0.03%)
Mar 22, 2021 31.28 31.29 31.27 31.28 1,214,592 +0.01(+0.03%)
Mar 19, 2021 31.24 31.29 31.24 31.27 2,093,100 +0.01(+0.03%)
Mar 18, 2021 31.27 31.30 31.24 31.26 1,434,818 -0.04(-0.13%)
Mar 17, 2021 31.26 31.30 31.26 31.30 3,198,126 +0.02(+0.06%)
Mar 16, 2021 31.29 31.29 31.26 31.28 824,902 +0.02(+0.06%)
Mar 15, 2021 31.25 31.28 31.25 31.26 1,102,051 +0.01(+0.03%)
Mar 12, 2021 31.26 31.29 31.25 31.25 1,123,700 -0.03(-0.10%)
Mar 11, 2021 31.28 31.29 31.24 31.28 806,584 +0.02(+0.06%)
Mar 10, 2021 31.24 31.27 31.23 31.26 912,956 +0.01(+0.03%)
Mar 09, 2021 31.23 31.25 31.23 31.25 1,492,931 +0.02(+0.06%)
Mar 08, 2021 31.28 31.29 31.23 31.23 2,028,558 -0.06(-0.19%)
Mar 05, 2021 31.30 31.32 31.25 31.29 1,155,100 +0.00(+0.00%)
Mar 04, 2021 31.32 31.33 31.28 31.29 2,369,243 -0.03(-0.10%)
Mar 03, 2021 31.33 31.33 31.30 31.32 1,805,908 -0.01(-0.03%)
Mar 02, 2021 31.31 31.34 31.31 31.33 1,579,257 -0.02(-0.06%)
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.