High Yield Bond ETF SPDR (NY: JNK )

109.49 USD +0.05 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 40.67 40.71 40.60 40.63 5,401,624 -0.02(-0.05%)
Oct 30, 2013 40.77 40.79 40.60 40.65 3,228,639 -0.08(-0.20%)
Oct 29, 2013 40.74 40.75 40.67 40.73 2,285,287 +0.03(+0.07%)
Oct 28, 2013 40.69 40.74 40.66 40.70 1,804,975 +0.03(+0.07%)
Oct 25, 2013 40.63 40.71 40.62 40.67 2,795,230 +0.04(+0.10%)
Oct 24, 2013 40.62 40.70 40.60 40.63 2,542,047 -0.02(-0.05%)
Oct 23, 2013 40.61 40.70 40.54 40.65 4,267,885 +0.05(+0.12%)
Oct 22, 2013 40.59 40.67 40.53 40.60 7,298,609 +0.10(+0.25%)
Oct 21, 2013 40.54 40.58 40.46 40.50 7,077,303 -0.04(-0.10%)
Oct 18, 2013 40.49 40.56 40.45 40.54 5,416,882 +0.11(+0.27%)
Oct 17, 2013 40.22 40.43 40.22 40.43 6,473,496 +0.20(+0.50%)
Oct 16, 2013 40.13 40.29 40.13 40.23 9,065,064 +0.13(+0.32%)
Oct 15, 2013 40.11 40.14 40.00 40.10 3,050,965 -0.02(-0.05%)
Oct 14, 2013 40.03 40.16 40.03 40.12 1,344,592 +0.04(+0.10%)
Oct 11, 2013 40.05 40.11 40.01 40.08 4,715,075 +0.06(+0.15%)
Oct 10, 2013 39.93 40.05 39.92 40.02 3,393,832 +0.17(+0.43%)
Oct 09, 2013 39.91 39.91 39.81 39.85 3,832,648 +0.04(+0.10%)
Oct 08, 2013 39.91 39.93 39.79 39.81 4,744,267 +0.02(+0.04%)
Oct 07, 2013 39.82 39.88 39.79 39.79 1,504,546 -0.14(-0.34%)
Oct 04, 2013 39.82 39.93 39.78 39.93 5,430,370 +0.12(+0.30%)
Oct 03, 2013 39.83 39.83 39.71 39.81 3,755,719 +0.04(+0.10%)
Oct 02, 2013 39.73 39.77 39.66 39.77 2,880,002 +0.04(+0.10%)
Oct 01, 2013 39.63 39.76 39.62 39.73 4,105,303 -0.18(-0.45%)
Sep 27, 2013 39.90 39.98 39.87 39.91 5,197,874 -0.05(-0.13%)
Sep 26, 2013 40.01 40.05 39.92 39.96 4,436,296 -0.01(-0.03%)
Sep 25, 2013 40.00 40.06 39.95 39.97 3,227,552 -0.03(-0.07%)
Sep 24, 2013 40.14 40.14 40.00 40.00 4,663,686 -0.11(-0.27%)
Sep 23, 2013 40.08 40.12 40.05 40.11 4,686,967 +0.06(+0.15%)
Sep 20, 2013 40.17 40.17 40.04 40.05 6,535,558 -0.09(-0.22%)
Sep 19, 2013 40.35 40.35 40.14 40.14 4,484,225 -0.12(-0.30%)
Sep 18, 2013 39.83 40.34 39.83 40.26 9,959,250 +0.36(+0.90%)
Sep 17, 2013 39.81 39.92 39.81 39.90 4,796,364 +0.12(+0.30%)
Sep 16, 2013 39.87 39.88 39.73 39.78 5,374,360 +0.19(+0.48%)
Sep 13, 2013 39.65 39.65 39.54 39.59 3,626,867 -0.02(-0.05%)
Sep 12, 2013 39.59 39.65 39.57 39.61 3,131,388 -0.04(-0.10%)
Sep 11, 2013 39.54 39.65 39.51 39.65 3,477,774 +0.07(+0.18%)
Sep 10, 2013 39.53 39.60 39.51 39.58 6,855,612 +0.07(+0.18%)
Sep 09, 2013 39.40 39.56 39.40 39.51 5,341,433 +0.14(+0.36%)
Sep 06, 2013 39.48 39.54 39.28 39.37 5,139,196 +0.12(+0.31%)
Sep 05, 2013 39.38 39.39 39.24 39.25 4,706,697 -0.16(-0.41%)
Sep 04, 2013 39.42 39.51 39.37 39.41 8,516,367 +0.07(+0.18%)
Sep 03, 2013 39.62 39.62 39.34 39.34 5,660,907 -0.33(-0.83%)
Aug 30, 2013 39.68 39.79 39.57 39.67 6,850,181 -0.02(-0.05%)
Aug 29, 2013 39.47 39.71 39.46 39.69 4,043,210 +0.11(+0.28%)
Aug 28, 2013 39.46 39.58 39.42 39.58 3,071,591 +0.15(+0.38%)
Aug 27, 2013 39.53 39.55 39.42 39.43 5,633,206 -0.19(-0.48%)
Aug 26, 2013 39.65 39.68 39.57 39.62 4,506,166 -0.03(-0.08%)
Aug 23, 2013 39.51 39.68 39.47 39.65 5,672,730 +0.11(+0.28%)
Aug 22, 2013 39.36 39.55 39.36 39.54 5,921,399 +0.22(+0.56%)
Aug 21, 2013 39.38 39.46 39.29 39.32 2,902,962 -0.15(-0.38%)
Aug 20, 2013 39.26 39.51 39.15 39.47 6,167,048 +0.32(+0.82%)
Aug 19, 2013 39.38 39.46 39.14 39.15 5,874,378 -0.27(-0.68%)
Aug 16, 2013 39.58 39.65 39.42 39.42 9,387,590 -0.13(-0.33%)
Aug 15, 2013 39.58 39.65 39.48 39.55 7,487,200 -0.18(-0.45%)
Aug 14, 2013 39.74 39.76 39.69 39.73 4,352,054 -0.03(-0.08%)
Aug 13, 2013 39.80 39.83 39.72 39.76 5,086,316 -0.05(-0.13%)
Aug 12, 2013 39.80 39.89 39.78 39.81 3,494,598 -0.02(-0.05%)
Aug 09, 2013 39.65 39.84 39.57 39.83 4,446,643 +0.02(+0.05%)
Aug 08, 2013 39.72 39.82 39.71 39.81 3,194,387 +0.07(+0.18%)
Aug 07, 2013 39.75 39.80 39.71 39.74 4,468,685 -0.06(-0.15%)
Aug 06, 2013 39.84 39.91 39.74 39.80 3,358,069 -0.02(-0.05%)
Aug 05, 2013 39.92 40.00 39.82 39.82 2,465,516 -0.21(-0.52%)
Aug 02, 2013 39.82 40.08 39.82 40.03 4,604,276 +0.22(+0.55%)
Aug 01, 2013 40.06 40.16 39.79 39.81 8,430,767 -0.47(-1.17%)
Jul 31, 2013 40.07 40.32 40.05 40.28 4,853,604 +0.13(+0.32%)
Jul 30, 2013 40.22 40.42 40.14 40.15 8,591,174 -0.06(-0.15%)
Jul 29, 2013 40.32 40.35 40.17 40.21 5,373,867 -0.18(-0.45%)
Jul 26, 2013 40.28 40.39 40.22 40.39 5,004,178 +0.07(+0.17%)
Jul 25, 2013 40.22 40.38 40.22 40.32 6,601,749 -0.07(-0.17%)
Jul 24, 2013 40.67 40.68 40.31 40.39 7,231,672 -0.29(-0.71%)
Jul 23, 2013 40.84 40.84 40.67 40.68 2,339,403 -0.12(-0.29%)
Jul 22, 2013 40.71 40.83 40.68 40.80 5,516,856 +0.09(+0.22%)
Jul 19, 2013 40.75 40.75 40.64 40.71 2,773,324 -0.02(-0.05%)
Jul 18, 2013 40.50 40.77 40.43 40.73 13,773,402 +0.29(+0.71%)
Jul 17, 2013 40.31 40.48 40.26 40.44 6,341,143 +0.24(+0.60%)
Jul 16, 2013 40.27 40.37 40.09 40.20 4,901,159 -0.10(-0.25%)
Jul 15, 2013 40.14 40.34 40.12 40.30 4,032,707 +0.16(+0.40%)
Jul 12, 2013 40.14 40.16 39.96 40.14 12,388,545 +0.01(+0.02%)
Jul 11, 2013 39.95 40.14 39.94 40.13 10,316,161 +0.45(+1.13%)
Jul 10, 2013 39.50 39.71 39.48 39.68 11,157,677 +0.20(+0.51%)
Jul 09, 2013 39.65 39.53 39.42 39.48 7,719,324 -0.01(-0.03%)
Jul 08, 2013 39.07 39.50 39.05 39.49 6,743,219 +0.50(+1.28%)
Jul 05, 2013 39.27 39.31 38.95 38.99 7,010,256 -0.51(-1.29%)
Jul 03, 2013 39.34 39.50 39.25 39.50 1,967,948 +0.15(+0.38%)
Jul 02, 2013 39.43 39.56 39.28 39.35 6,862,733 -0.10(-0.25%)
Jul 01, 2013 39.42 39.53 39.35 39.45 6,327,000 -0.04(-0.10%)
Jun 28, 2013 39.52 39.60 39.25 39.49 12,480,600 +0.11(+0.28%)
Jun 26, 2013 39.27 39.49 39.25 39.38 8,417,674 +0.20(+0.51%)
Jun 25, 2013 38.93 39.19 38.90 39.18 8,353,688 +0.48(+1.24%)
Jun 24, 2013 38.74 39.11 38.21 38.70 21,007,205 -0.44(-1.12%)
Jun 21, 2013 39.52 39.63 39.10 39.14 21,661,140 -0.35(-0.87%)
Jun 20, 2013 39.52 39.72 39.33 39.49 15,414,806 -0.42(-1.06%)
Jun 19, 2013 40.39 40.55 39.82 39.91 16,345,642 -0.51(-1.26%)
Jun 18, 2013 40.30 40.43 40.27 40.42 5,376,899 +0.10(+0.25%)
Jun 17, 2013 40.37 40.50 40.28 40.32 4,270,202 +0.10(+0.25%)
Jun 14, 2013 40.33 40.40 40.16 40.22 4,751,504 -0.09(-0.22%)
Jun 13, 2013 39.94 40.36 39.92 40.31 12,075,165 +0.42(+1.05%)
Jun 12, 2013 40.10 40.19 39.86 39.89 12,224,569 -0.14(-0.35%)
Jun 11, 2013 39.95 40.28 39.88 40.03 11,815,269 -0.23(-0.57%)
Jun 10, 2013 40.27 40.41 40.21 40.26 8,022,199 +0.02(+0.05%)
Jun 07, 2013 40.37 40.49 40.18 40.24 8,436,827 -0.01(-0.02%)
Jun 06, 2013 39.85 40.31 39.84 40.25 15,560,862 +0.28(+0.70%)
Jun 05, 2013 40.19 40.24 39.85 39.97 11,515,894 -0.31(-0.77%)
Jun 04, 2013 40.33 40.62 40.20 40.28 5,320,066 -0.06(-0.15%)
Jun 03, 2013 40.33 40.40 40.03 40.34 16,010,396 -0.24(-0.59%)
May 31, 2013 41.00 41.06 40.54 40.58 10,456,489 -0.49(-1.19%)
May 30, 2013 40.98 41.16 40.92 41.07 6,417,745 +0.04(+0.10%)
May 29, 2013 41.06 41.12 40.89 41.03 10,185,932 -0.13(-0.32%)
May 28, 2013 41.36 41.38 41.13 41.16 5,597,337 -0.09(-0.22%)
May 24, 2013 41.23 41.30 41.21 41.25 5,364,091 -0.10(-0.24%)
May 23, 2013 41.36 41.40 41.24 41.35 6,938,865 -0.14(-0.34%)
May 22, 2013 41.62 41.73 41.42 41.49 5,118,465 -0.17(-0.41%)
May 21, 2013 41.59 41.70 41.59 41.66 3,478,369 +0.05(+0.12%)
May 20, 2013 41.60 41.63 41.51 41.61 2,477,350 +0.05(+0.12%)
May 17, 2013 41.55 41.60 41.49 41.56 3,636,559 +0.07(+0.17%)
May 16, 2013 41.47 41.80 41.44 41.49 4,563,286 +0.02(+0.05%)
May 15, 2013 41.47 41.55 41.44 41.47 3,718,179 -0.05(-0.12%)
May 13, 2013 41.65 41.67 41.51 41.52 6,091,416 -0.12(-0.29%)
May 10, 2013 41.75 41.79 41.61 41.64 5,544,340 -0.16(-0.38%)
May 09, 2013 41.88 41.92 41.77 41.80 3,777,802 -0.14(-0.33%)
May 08, 2013 41.81 41.95 41.80 41.94 3,846,501 +0.15(+0.36%)
May 07, 2013 41.81 41.86 41.78 41.79 3,655,616 -0.01(-0.02%)
May 06, 2013 41.73 41.80 41.72 41.80 2,422,610 +0.06(+0.14%)
May 03, 2013 41.74 41.76 41.68 41.74 3,636,183 +0.04(+0.10%)
May 02, 2013 41.57 41.70 41.54 41.70 4,171,991 +0.22(+0.53%)
May 01, 2013 41.54 41.60 41.47 41.48 6,136,048 -0.27(-0.65%)
Apr 30, 2013 41.65 41.77 41.63 41.75 4,201,853 +0.13(+0.31%)
Apr 29, 2013 41.57 41.63 41.52 41.62 2,149,311 +0.10(+0.24%)
Apr 26, 2013 41.54 41.54 41.50 41.52 3,090,161 +0.02(+0.05%)
Apr 25, 2013 41.43 41.57 41.43 41.50 4,390,880 +0.05(+0.12%)
Apr 24, 2013 41.38 41.47 41.35 41.45 4,161,826 +0.08(+0.19%)
Apr 23, 2013 41.25 41.37 41.24 41.37 3,220,020 +0.13(+0.32%)
Apr 22, 2013 41.17 41.28 41.13 41.24 3,885,326 +0.13(+0.32%)
Apr 19, 2013 41.10 41.12 41.05 41.11 2,827,093 +0.05(+0.12%)
Apr 18, 2013 41.12 41.14 41.05 41.06 4,353,501 -0.08(-0.19%)
Apr 17, 2013 41.16 41.16 41.04 41.14 3,009,069 -0.09(-0.22%)
Apr 16, 2013 41.08 41.24 41.06 41.23 4,373,143 +0.23(+0.56%)
Apr 15, 2013 41.14 41.16 41.00 41.00 4,532,775 -0.22(-0.53%)
Apr 12, 2013 41.17 41.22 41.11 41.22 2,591,408 +0.05(+0.12%)
Apr 11, 2013 41.19 41.21 41.14 41.17 2,771,663 -0.02(-0.05%)
Apr 10, 2013 41.00 41.19 41.00 41.19 5,308,737 +0.20(+0.49%)
Apr 09, 2013 40.97 41.02 40.91 40.99 5,157,039 +0.06(+0.15%)
Apr 08, 2013 40.85 40.94 40.83 40.93 14,227,773 +0.03(+0.07%)
Apr 05, 2013 40.77 40.90 40.75 40.90 7,158,445 +0.06(+0.15%)
Apr 04, 2013 40.95 41.01 40.83 40.84 21,926,738 -0.08(-0.20%)
Apr 03, 2013 40.92 40.95 40.86 40.92 3,917,149 +0.00(+0.00%)
Apr 02, 2013 40.96 41.01 40.89 40.92 5,309,594 -0.03(-0.07%)
Apr 01, 2013 40.86 40.98 40.82 40.95 5,330,468 -0.16(-0.39%)
Mar 28, 2013 40.99 41.11 40.99 41.11 3,887,607 +0.06(+0.15%)
Mar 27, 2013 40.99 41.06 40.99 41.05 2,644,590 -0.02(-0.05%)
Mar 26, 2013 41.07 41.08 41.01 41.07 2,114,572 +0.06(+0.15%)
Mar 25, 2013 41.05 41.10 40.98 41.01 5,445,065 -0.03(-0.07%)
Mar 22, 2013 41.07 41.11 41.00 41.04 3,661,564 -0.02(-0.05%)
Mar 21, 2013 41.08 41.12 41.01 41.06 3,377,955 -0.06(-0.15%)
Mar 20, 2013 41.05 41.15 41.05 41.12 2,402,376 +0.10(+0.24%)
Mar 19, 2013 41.10 41.13 40.99 41.02 5,460,769 -0.06(-0.15%)
Mar 18, 2013 40.97 41.11 40.93 41.08 3,680,975 +0.00(+0.00%)
Mar 15, 2013 41.04 41.10 41.00 41.08 2,367,632 +0.03(+0.07%)
Mar 14, 2013 41.00 41.10 40.98 41.05 4,531,846 +0.03(+0.07%)
Mar 13, 2013 40.95 41.02 40.89 41.02 3,532,797 +0.12(+0.28%)
Mar 12, 2013 40.94 40.97 40.87 40.90 5,258,741 -0.01(-0.01%)
Mar 11, 2013 40.92 40.95 40.88 40.91 3,862,725 +0.01(+0.04%)
Mar 08, 2013 40.93 40.96 40.83 40.90 10,491,132 +0.01(+0.01%)
Mar 07, 2013 40.85 40.98 40.85 40.89 2,598,639 +0.03(+0.09%)
Mar 06, 2013 40.91 40.91 40.82 40.85 3,334,999 +0.01(+0.04%)
Mar 05, 2013 40.81 40.89 40.81 40.84 2,885,238 +0.06(+0.15%)
Mar 04, 2013 40.76 40.82 40.75 40.78 4,524,243 -0.05(-0.12%)
Mar 01, 2013 40.68 40.85 40.67 40.83 5,543,185 -0.06(-0.16%)
Feb 28, 2013 40.95 40.96 40.88 40.90 4,145,545 -0.06(-0.16%)
Feb 27, 2013 40.94 41.03 40.92 40.96 5,684,056 +0.04(+0.10%)
Feb 26, 2013 40.83 40.99 40.78 40.92 8,320,604 +0.09(+0.22%)
Feb 22, 2013 40.78 40.85 40.74 40.83 5,155,198 +0.05(+0.12%)
Feb 21, 2013 40.70 40.78 40.69 40.78 4,813,455 +0.04(+0.10%)
Feb 20, 2013 40.79 40.84 40.72 40.74 4,520,933 -0.05(-0.12%)
Feb 19, 2013 40.73 40.81 40.72 40.79 5,033,073 +0.13(+0.32%)
Feb 15, 2013 40.75 40.81 40.62 40.66 5,679,334 -0.09(-0.22%)
Feb 14, 2013 40.62 40.77 40.62 40.75 5,075,162 +0.09(+0.22%)
Feb 13, 2013 40.64 40.68 40.59 40.66 4,788,541 +0.05(+0.12%)
Feb 12, 2013 40.48 40.66 40.46 40.61 6,373,146 +0.13(+0.32%)
Feb 11, 2013 40.43 40.49 40.42 40.48 6,430,504 +0.03(+0.07%)
Feb 08, 2013 40.44 40.53 40.44 40.45 6,529,187 +0.02(+0.05%)
Feb 07, 2013 40.56 40.56 40.40 40.43 7,049,496 -0.13(-0.32%)
Feb 06, 2013 40.62 40.63 40.49 40.56 6,763,315 +0.01(+0.02%)
Feb 04, 2013 40.61 40.71 40.51 40.55 8,425,119 -0.17(-0.42%)
Feb 01, 2013 40.70 40.81 40.67 40.72 9,193,142 -0.10(-0.24%)
Jan 31, 2013 40.87 40.95 40.80 40.82 9,958,194 -0.05(-0.12%)
Jan 30, 2013 41.19 41.20 40.86 40.87 12,191,451 -0.36(-0.87%)
Jan 29, 2013 41.31 41.32 41.23 41.23 4,408,705 -0.14(-0.34%)
Jan 28, 2013 41.40 41.40 41.31 41.37 4,320,689 +0.01(+0.02%)
Jan 25, 2013 41.42 41.43 41.33 41.36 3,780,763 +0.00(+0.00%)
Jan 24, 2013 41.30 41.40 41.30 41.36 4,096,982 +0.05(+0.12%)
Jan 23, 2013 41.34 41.36 41.30 41.31 2,757,790 -0.05(-0.12%)
Jan 22, 2013 41.36 41.37 41.27 41.36 3,234,467 +0.03(+0.07%)
Jan 18, 2013 41.20 41.33 41.20 41.33 2,809,327 +0.06(+0.15%)
Jan 17, 2013 41.15 41.29 41.14 41.27 5,025,230 +0.16(+0.39%)
Jan 16, 2013 41.16 41.19 41.08 41.11 4,064,409 -0.10(-0.24%)
Jan 15, 2013 41.13 41.21 41.09 41.21 3,738,944 +0.00(+0.00%)
Jan 14, 2013 41.21 41.24 41.11 41.21 2,648,782 +0.00(+0.00%)
Jan 11, 2013 41.17 41.25 41.13 41.21 2,571,052 +0.01(+0.02%)
Jan 10, 2013 41.14 41.20 41.12 41.20 3,642,125 +0.07(+0.17%)
Jan 09, 2013 41.12 41.14 41.07 41.13 2,411,852 +0.06(+0.15%)
Jan 08, 2013 41.08 41.10 41.02 41.07 3,044,558 -0.01(-0.02%)
Jan 07, 2013 40.93 41.09 40.89 41.08 6,093,296 +0.09(+0.22%)
Jan 04, 2013 40.93 41.05 40.88 40.99 5,259,449 +0.05(+0.12%)
Jan 03, 2013 40.95 41.03 40.89 40.94 6,700,202 -0.09(-0.22%)
Jan 02, 2013 40.98 41.05 40.71 41.03 7,840,072 +0.32(+0.79%)
Dec 31, 2012 40.59 40.71 40.54 40.71 3,953,081 +0.16(+0.39%)
Dec 28, 2012 40.66 40.74 40.55 40.55 4,000,580 -0.11(-0.27%)
Dec 27, 2012 40.64 40.73 40.56 40.66 5,799,948 -0.16(-0.39%)
Dec 26, 2012 40.75 40.83 40.70 40.82 3,012,277 +0.13(+0.32%)
Dec 24, 2012 40.82 40.84 40.65 40.69 2,372,162 -0.19(-0.46%)
Dec 21, 2012 40.74 40.88 40.72 40.88 4,944,813 -0.09(-0.22%)
Dec 20, 2012 40.85 41.00 40.84 40.97 4,518,663 +0.10(+0.24%)
Dec 19, 2012 40.96 40.96 40.84 40.87 3,919,302 -0.07(-0.17%)
Dec 18, 2012 40.90 40.97 40.85 40.94 3,170,116 +0.00(+0.00%)
Dec 17, 2012 40.73 40.94 40.73 40.94 3,454,735 +0.18(+0.44%)
Dec 14, 2012 40.78 40.84 40.71 40.76 4,605,324 +0.01(+0.02%)
Dec 13, 2012 40.83 40.91 40.74 40.75 4,605,453 -0.12(-0.29%)
Dec 12, 2012 40.85 40.90 40.77 40.87 3,002,443 +0.11(+0.27%)
Dec 11, 2012 40.75 40.84 40.70 40.76 3,274,234 +0.08(+0.20%)
Dec 10, 2012 40.60 40.72 40.59 40.68 3,271,129 +0.06(+0.15%)
Dec 07, 2012 40.73 40.73 40.57 40.62 3,437,062 -0.03(-0.06%)
Dec 06, 2012 40.58 40.66 40.57 40.65 2,576,994 +0.12(+0.31%)
Dec 05, 2012 40.53 40.58 40.50 40.52 4,410,643 +0.03(+0.07%)
Dec 04, 2012 40.41 40.51 40.41 40.49 3,657,264 -0.07(-0.17%)
Nov 30, 2012 40.44 40.56 40.42 40.56 3,868,326 +0.12(+0.30%)
Nov 29, 2012 40.40 40.47 40.35 40.44 2,814,119 +0.15(+0.37%)
Nov 28, 2012 40.25 40.37 40.16 40.29 4,111,736 +0.03(+0.07%)
Nov 27, 2012 40.20 40.30 40.18 40.26 4,196,421 +0.12(+0.30%)
Nov 26, 2012 40.17 40.21 40.07 40.14 3,763,472 -0.08(-0.20%)
Nov 23, 2012 40.15 40.25 40.08 40.22 2,509,756 +0.17(+0.42%)
Nov 21, 2012 40.06 40.11 40.03 40.05 4,154,999 -0.01(-0.02%)
Nov 20, 2012 40.04 40.09 39.95 40.06 5,530,612 +0.05(+0.12%)
Nov 19, 2012 39.88 40.06 39.84 40.01 11,594,490 +0.27(+0.68%)
Nov 16, 2012 39.68 39.81 39.59 39.74 5,718,378 +0.04(+0.10%)
Nov 15, 2012 39.67 39.74 39.45 39.70 7,093,480 +0.04(+0.10%)
Nov 14, 2012 39.95 39.95 39.62 39.66 7,750,696 -0.11(-0.28%)
Nov 13, 2012 39.82 39.92 39.75 39.77 6,055,904 -0.12(-0.30%)
Nov 12, 2012 40.04 40.09 39.88 39.89 4,070,655 -0.04(-0.10%)
Nov 09, 2012 39.88 40.03 39.85 39.93 8,679,036 -0.00(-0.01%)
Nov 08, 2012 40.12 40.18 39.93 39.93 8,075,664 -0.13(-0.32%)
Nov 07, 2012 40.24 40.24 40.04 40.06 4,465,305 -0.19(-0.47%)
Nov 06, 2012 40.26 40.35 40.22 40.25 2,459,915 +0.04(+0.10%)
Nov 05, 2012 40.23 40.29 40.17 40.21 2,818,006 -0.01(-0.02%)
Nov 02, 2012 40.36 40.40 40.21 40.22 4,028,140 -0.05(-0.12%)
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.