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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.27 25.29 25.26 25.29 925,532 +0.02(+0.10%)
Sep 29, 2016 25.26 25.27 25.25 25.27 1,243,487 -0.02(-0.06%)
Sep 28, 2016 25.27 25.28 25.27 25.28 287,960 +0.01(+0.03%)
Sep 27, 2016 25.26 25.28 25.26 25.27 1,570,328 +0.00(+0.00%)
Sep 26, 2016 25.26 25.28 25.26 25.27 1,564,784 +0.02(+0.06%)
Sep 23, 2016 25.25 25.27 25.25 25.26 552,388 +0.00(+0.00%)
Sep 22, 2016 25.24 25.27 25.24 25.26 821,136 -0.01(-0.03%)
Sep 21, 2016 25.24 25.29 25.23 25.27 741,906 +0.03(+0.13%)
Sep 20, 2016 25.25 25.25 25.23 25.23 501,848 -0.01(-0.03%)
Sep 19, 2016 25.26 25.26 25.24 25.24 281,838 -0.01(-0.03%)
Sep 16, 2016 25.26 25.26 25.23 25.25 444,927 -0.01(-0.03%)
Sep 15, 2016 25.25 25.27 25.24 25.26 494,994 +0.01(+0.03%)
Sep 14, 2016 25.23 25.27 25.23 25.25 597,533 +0.01(+0.03%)
Sep 13, 2016 25.26 25.26 25.23 25.24 683,201 +0.01(+0.03%)
Sep 12, 2016 25.24 25.27 25.23 25.23 679,008 -0.03(-0.13%)
Sep 09, 2016 25.23 25.27 25.23 25.27 1,635,741 +0.02(+0.06%)
Sep 08, 2016 25.27 25.29 25.25 25.25 1,318,788 -0.05(-0.19%)
Sep 07, 2016 25.31 25.31 25.28 25.30 508,628 +0.00(+0.00%)
Sep 06, 2016 25.25 25.30 25.24 25.30 302,152 +0.04(+0.16%)
Sep 02, 2016 25.24 25.26 25.26 25.26 539,206 -0.01(-0.03%)
Sep 01, 2016 25.26 25.27 25.24 25.27 385,797 +0.01(+0.04%)
Aug 31, 2016 25.27 25.28 25.25 25.26 814,798 -0.02(-0.07%)
Aug 30, 2016 25.26 25.27 25.24 25.27 400,480 +0.03(+0.13%)
Aug 29, 2016 25.23 25.26 25.23 25.24 306,102 -0.01(-0.03%)
Aug 26, 2016 25.27 25.27 25.24 25.25 1,238,408 -0.02(-0.10%)
Aug 25, 2016 25.28 25.29 25.26 25.27 371,527 -0.02(-0.06%)
Aug 24, 2016 25.27 25.31 25.27 25.29 307,459 +0.01(+0.03%)
Aug 23, 2016 25.30 25.30 25.27 25.28 388,137 +0.00(+0.00%)
Aug 22, 2016 25.28 25.30 25.27 25.28 334,343 -0.02(-0.06%)
Aug 19, 2016 25.30 25.31 25.27 25.30 592,422 +0.01(+0.03%)
Aug 18, 2016 25.29 25.30 25.27 25.29 361,145 +0.01(+0.03%)
Aug 17, 2016 25.28 25.28 25.25 25.28 268,789 +0.01(+0.03%)
Aug 16, 2016 25.27 25.28 25.26 25.27 428,125 -0.01(-0.03%)
Aug 15, 2016 25.27 25.30 25.27 25.28 505,814 -0.02(-0.06%)
Aug 12, 2016 25.29 25.30 25.27 25.30 280,144 +0.03(+0.13%)
Aug 11, 2016 25.30 25.30 25.27 25.27 395,359 +0.00(+0.00%)
Aug 10, 2016 25.29 25.29 25.26 25.27 582,812 +0.01(+0.03%)
Aug 09, 2016 25.25 25.27 25.24 25.26 511,031 -0.01(-0.03%)
Aug 08, 2016 25.27 25.27 25.23 25.27 590,988 +0.01(+0.03%)
Aug 05, 2016 25.28 25.28 25.25 25.26 2,500,131 -0.01(-0.03%)
Aug 04, 2016 25.28 25.28 25.26 25.27 928,133 +0.01(+0.03%)
Aug 03, 2016 25.25 25.27 25.24 25.26 312,280 -0.01(-0.03%)
Aug 02, 2016 25.24 25.27 25.24 25.27 1,022,576 -0.01(-0.03%)
Aug 01, 2016 25.25 25.27 25.25 25.27 172,036 -0.01(-0.03%)
Jul 29, 2016 25.25 25.28 25.23 25.28 347,187 +0.04(+0.16%)
Jul 28, 2016 25.22 25.24 25.21 25.24 557,579 +0.01(+0.05%)
Jul 27, 2016 25.22 25.24 25.21 25.23 741,899 +0.01(+0.05%)
Jul 26, 2016 25.21 25.23 25.21 25.21 798,179 -0.02(-0.07%)
Jul 25, 2016 25.21 25.23 25.21 25.23 629,740 +0.01(+0.03%)
Jul 22, 2016 25.21 25.23 25.21 25.22 418,378 -0.01(-0.03%)
Jul 21, 2016 25.21 25.23 25.20 25.23 185,340 +0.03(+0.13%)
Jul 20, 2016 25.23 25.23 25.20 25.20 450,928 -0.02(-0.10%)
Jul 19, 2016 25.23 25.23 25.21 25.22 416,637 -0.01(-0.03%)
Jul 18, 2016 25.18 25.23 25.18 25.23 737,026 +0.03(+0.13%)
Jul 15, 2016 25.18 25.21 25.17 25.20 1,285,891 +0.02(+0.07%)
Jul 14, 2016 25.21 25.23 25.18 25.18 4,948,256 -0.03(-0.13%)
Jul 13, 2016 25.22 25.23 25.21 25.21 374,120 -0.02(-0.07%)
Jul 12, 2016 25.23 25.24 25.21 25.23 844,711 +0.00(+0.00%)
Jul 11, 2016 25.26 25.26 25.21 25.23 492,322 +0.01(+0.03%)
Jul 08, 2016 25.23 25.25 25.22 25.22 929,502 +0.00(+0.00%)
Jul 07, 2016 25.21 25.23 25.21 25.22 1,007,787 -0.02(-0.10%)
Jul 06, 2016 25.26 25.26 25.21 25.25 416,764 +0.00(+0.00%)
Jul 05, 2016 25.20 25.26 25.20 25.25 1,372,058 +0.02(+0.10%)
Jul 01, 2016 25.22 25.22 25.22 25.22 444,303 +0.03(+0.11%)
Jun 30, 2016 25.20 25.22 25.18 25.20 2,230,778 -0.01(-0.03%)
Jun 29, 2016 25.17 25.21 25.17 25.20 1,629,296 +0.03(+0.13%)
Jun 28, 2016 25.12 25.20 25.12 25.17 976,842 +0.04(+0.16%)
Jun 27, 2016 25.15 25.19 25.13 25.13 537,463 -0.05(-0.20%)
Jun 24, 2016 25.15 25.18 25.13 25.18 897,576 +0.04(+0.16%)
Jun 23, 2016 25.15 25.15 25.13 25.14 227,570 -0.01(-0.03%)
Jun 22, 2016 25.15 25.15 25.13 25.15 730,426 +0.02(+0.07%)
Jun 21, 2016 25.15 25.16 25.13 25.13 547,061 -0.01(-0.03%)
Jun 20, 2016 25.15 25.17 25.14 25.14 1,085,795 -0.01(-0.03%)
Jun 17, 2016 25.16 25.17 25.14 25.15 385,964 +0.00(+0.00%)
Jun 16, 2016 25.15 25.17 25.13 25.15 424,096 +0.02(+0.07%)
Jun 15, 2016 25.15 25.17 25.12 25.13 558,045 +0.00(+0.00%)
Jun 14, 2016 25.16 25.16 25.12 25.13 325,995 -0.02(-0.10%)
Jun 13, 2016 25.12 25.15 25.12 25.15 379,686 +0.02(+0.10%)
Jun 10, 2016 25.12 25.14 25.11 25.13 377,553 +0.00(+0.00%)
Jun 09, 2016 25.12 25.14 25.11 25.13 806,852 +0.02(+0.07%)
Jun 08, 2016 25.11 25.13 25.11 25.11 750,745 +0.01(+0.03%)
Jun 07, 2016 25.11 25.11 25.06 25.11 541,213 +0.02(+0.10%)
Jun 06, 2016 25.10 25.10 25.06 25.08 468,728 -0.02(-0.07%)
Jun 03, 2016 25.11 25.11 25.08 25.10 1,088,545 +0.05(+0.20%)
Jun 02, 2016 25.03 25.06 25.02 25.05 576,481 -0.02(-0.07%)
Jun 01, 2016 25.06 25.06 25.03 25.06 389,011 +0.03(+0.10%)
May 31, 2016 25.01 25.05 25.01 25.04 1,629,289 +0.02(+0.07%)
May 27, 2016 25.02 25.02 25.02 25.02 523,340 -0.01(-0.03%)
May 26, 2016 25.04 25.04 25.01 25.03 361,192 +0.02(+0.07%)
May 25, 2016 25.00 25.02 24.99 25.01 536,968 +0.01(+0.03%)
May 24, 2016 24.99 25.02 24.98 25.01 437,621 +0.00(+0.00%)
May 23, 2016 25.01 25.01 24.99 25.01 436,042 +0.02(+0.07%)
May 20, 2016 25.00 25.02 24.99 24.99 566,291 -0.02(-0.10%)
May 19, 2016 25.01 25.01 25.00 25.01 373,432 +0.02(+0.07%)
May 18, 2016 25.01 25.03 25.00 25.00 416,938 -0.05(-0.20%)
May 17, 2016 25.07 25.07 25.04 25.05 341,274 -0.01(-0.03%)
May 16, 2016 25.08 25.10 25.05 25.05 5,607,154 -0.03(-0.13%)
May 13, 2016 25.07 25.10 25.07 25.09 388,891 +0.00(+0.00%)
May 12, 2016 25.09 25.10 25.06 25.09 274,581 -0.01(-0.03%)
May 11, 2016 25.07 25.10 25.07 25.10 356,509 -0.01(-0.03%)
May 10, 2016 25.09 25.11 25.06 25.10 689,026 +0.02(+0.10%)
May 09, 2016 25.06 25.10 25.06 25.08 268,543 +0.03(+0.13%)
May 06, 2016 25.05 25.07 25.05 25.05 562,727 -0.02(-0.10%)
May 05, 2016 25.05 25.07 25.05 25.07 787,234 +0.03(+0.13%)
May 04, 2016 25.05 25.06 25.03 25.04 531,634 +0.01(+0.03%)
May 03, 2016 25.05 25.07 25.03 25.03 852,754 +0.01(+0.04%)
May 02, 2016 25.03 25.03 25.00 25.02 592,756 -0.01(-0.03%)
Apr 29, 2016 24.98 25.03 24.97 25.03 12,401,456 +0.02(+0.07%)
Apr 28, 2016 24.98 25.01 24.98 25.01 382,944 +0.02(+0.10%)
Apr 27, 2016 24.99 25.00 24.96 24.99 2,500,030 +0.01(+0.03%)
Apr 26, 2016 24.99 24.99 24.95 24.98 626,378 -0.01(-0.03%)
Apr 25, 2016 24.99 25.01 24.98 24.99 5,740,196 -0.03(-0.13%)
Apr 22, 2016 25.01 25.03 25.00 25.02 568,477 +0.02(+0.07%)
Apr 21, 2016 24.99 25.01 24.98 25.00 393,834 +0.02(+0.07%)
Apr 20, 2016 24.98 25.02 24.98 24.99 527,220 +0.00(+0.00%)
Apr 19, 2016 24.99 25.01 24.99 24.99 557,236 -0.01(-0.03%)
Apr 18, 2016 24.97 25.01 24.97 24.99 450,864 +0.01(+0.03%)
Apr 15, 2016 24.98 24.99 24.96 24.99 416,494 +0.03(+0.13%)
Apr 14, 2016 24.97 24.99 24.95 24.95 842,410 -0.02(-0.07%)
Apr 13, 2016 24.98 24.98 24.95 24.97 708,895 -0.02(-0.07%)
Apr 12, 2016 24.98 25.00 24.96 24.99 966,205 -0.02(-0.10%)
Apr 11, 2016 25.03 25.03 24.96 25.01 751,458 +0.04(+0.16%)
Apr 08, 2016 24.98 24.98 24.96 24.97 452,045 +0.00(+0.00%)
Apr 07, 2016 24.99 24.99 24.95 24.97 866,958 +0.02(+0.07%)
Apr 06, 2016 24.96 24.97 24.93 24.95 665,880 +0.01(+0.03%)
Apr 05, 2016 24.95 24.98 24.95 24.95 1,475,266 -0.01(-0.03%)
Apr 04, 2016 24.95 24.98 24.94 24.95 278,020 +0.00(+0.00%)
Apr 01, 2016 24.93 24.96 24.90 24.95 442,911 +0.02(+0.07%)
Mar 31, 2016 24.90 24.94 24.90 24.94 946,208 +0.03(+0.13%)
Mar 30, 2016 24.90 24.90 24.87 24.90 337,205 +0.02(+0.07%)
Mar 29, 2016 24.87 24.90 24.85 24.89 865,592 +0.04(+0.16%)
Mar 28, 2016 24.86 24.88 24.83 24.85 577,436 +0.00(+0.00%)
Mar 24, 2016 24.81 24.85 24.85 24.85 829,245 +0.00(+0.00%)
Mar 23, 2016 24.83 24.85 24.83 24.85 353,813 +0.02(+0.07%)
Mar 22, 2016 24.84 24.86 24.83 24.83 554,764 -0.02(-0.07%)
Mar 21, 2016 24.84 24.85 24.81 24.85 884,564 +0.02(+0.07%)
Mar 18, 2016 24.85 24.85 24.82 24.83 724,984 +0.01(+0.03%)
Mar 17, 2016 24.85 24.85 24.81 24.82 592,115 +0.00(+0.00%)
Mar 16, 2016 24.76 24.82 24.75 24.82 459,717 +0.05(+0.20%)
Mar 15, 2016 24.77 24.78 24.75 24.77 987,079 +0.02(+0.10%)
Mar 14, 2016 24.75 24.76 24.73 24.75 961,589 +0.01(+0.03%)
Mar 11, 2016 24.73 24.76 24.73 24.74 670,836 +0.02(+0.07%)
Mar 10, 2016 24.73 24.75 24.72 24.72 498,753 +0.00(+0.00%)
Mar 09, 2016 24.73 24.73 24.71 24.72 1,132,226 +0.01(+0.03%)
Mar 08, 2016 24.72 24.73 24.71 24.72 479,065 +0.01(+0.03%)
Mar 07, 2016 24.72 24.72 24.70 24.71 925,730 +0.00(+0.00%)
Mar 04, 2016 24.70 24.72 24.68 24.71 1,354,642 -0.02(-0.07%)
Mar 03, 2016 24.76 24.76 24.70 24.72 3,109,171 -0.02(-0.07%)
Mar 02, 2016 24.72 24.78 24.72 24.74 6,423,620 -0.03(-0.13%)
Mar 01, 2016 24.79 24.79 24.75 24.77 534,967 -0.01(-0.06%)
Feb 29, 2016 24.73 24.80 24.73 24.79 790,439 +0.02(+0.10%)
Feb 26, 2016 24.72 24.76 24.72 24.76 855,506 +0.00(+0.00%)
Feb 25, 2016 24.76 24.76 24.71 24.76 1,179,347 +0.03(+0.13%)
Feb 24, 2016 24.70 24.76 24.70 24.73 1,406,769 +0.00(+0.00%)
Feb 23, 2016 24.69 24.74 24.68 24.73 1,302,994 +0.02(+0.07%)
Feb 22, 2016 24.67 24.71 24.67 24.71 802,331 +0.02(+0.10%)
Feb 19, 2016 24.68 24.72 24.68 24.69 325,669 -0.02(-0.07%)
Feb 18, 2016 24.70 24.71 24.68 24.71 466,219 +0.02(+0.10%)
Feb 17, 2016 24.68 24.69 24.67 24.68 450,838 +0.01(+0.03%)
Feb 16, 2016 24.67 24.70 24.67 24.67 429,646 +0.01(+0.03%)
Feb 12, 2016 24.71 24.67 24.67 24.67 557,692 -0.06(-0.23%)
Feb 11, 2016 24.78 24.78 24.71 24.72 715,799 -0.02(-0.07%)
Feb 10, 2016 24.73 24.75 24.68 24.74 1,803,794 +0.02(+0.10%)
Feb 09, 2016 24.71 24.73 24.68 24.71 1,967,648 +0.02(+0.07%)
Feb 08, 2016 24.67 24.70 24.67 24.70 325,105 +0.02(+0.10%)
Feb 05, 2016 24.67 24.68 24.66 24.67 357,767 -0.02(-0.07%)
Feb 04, 2016 24.67 24.69 24.67 24.69 384,733 +0.02(+0.07%)
Feb 03, 2016 24.69 24.69 24.66 24.67 2,358,159 +0.02(+0.07%)
Feb 02, 2016 24.66 24.67 24.66 24.66 926,999 -0.02(-0.07%)
Feb 01, 2016 24.71 24.71 24.65 24.67 2,171,038 +0.01(+0.03%)
Jan 29, 2016 24.66 24.69 24.66 24.67 940,264 +0.00(+0.00%)
Jan 28, 2016 24.63 24.67 24.63 24.67 538,568 +0.03(+0.13%)
Jan 27, 2016 24.64 24.65 24.63 24.63 700,752 -0.03(-0.12%)
Jan 26, 2016 24.68 24.68 24.65 24.66 1,322,097 +0.00(+0.02%)
Jan 25, 2016 24.66 24.67 24.63 24.66 624,875 +0.01(+0.03%)
Jan 22, 2016 24.64 24.69 24.62 24.65 6,012,020 +0.00(+0.00%)
Jan 21, 2016 24.65 24.69 24.63 24.65 1,297,493 +0.01(+0.03%)
Jan 20, 2016 24.68 24.73 24.63 24.64 2,447,538 -0.07(-0.30%)
Jan 19, 2016 24.71 24.74 24.68 24.71 2,436,720 +0.02(+0.07%)
Jan 15, 2016 24.73 24.70 24.70 24.70 1,485,488 -0.02(-0.07%)
Jan 14, 2016 24.74 24.75 24.71 24.71 695,016 -0.01(-0.03%)
Jan 13, 2016 24.70 24.74 24.70 24.72 916,887 +0.00(+0.00%)
Jan 12, 2016 24.72 24.74 24.70 24.72 945,600 +0.00(+0.00%)
Jan 11, 2016 24.70 24.73 24.68 24.72 2,078,821 +0.02(+0.10%)
Jan 08, 2016 24.70 24.74 24.67 24.70 3,474,454 -0.02(-0.10%)
Jan 07, 2016 24.71 24.72 24.70 24.72 805,407 +0.01(+0.03%)
Jan 06, 2016 24.70 24.72 24.69 24.71 748,016 +0.02(+0.10%)
Jan 05, 2016 24.68 24.72 24.67 24.69 3,115,020 +0.01(+0.03%)
Jan 04, 2016 24.70 24.71 24.63 24.68 917,435 +0.00(+0.00%)
Dec 31, 2015 24.67 24.68 24.68 24.68 506,329 +0.02(+0.07%)
Dec 30, 2015 24.65 24.67 24.62 24.67 598,022 +0.02(+0.10%)
Dec 29, 2015 24.67 24.67 24.64 24.64 601,740 -0.00(-0.02%)
Dec 28, 2015 24.66 24.66 24.63 24.65 849,765 -0.02(-0.08%)
Dec 24, 2015 24.66 24.67 24.67 24.67 515,859 +0.01(+0.03%)
Dec 23, 2015 24.65 24.68 24.64 24.66 667,627 -0.02(-0.10%)
Dec 22, 2015 24.65 24.69 24.65 24.68 905,793 +0.00(+0.00%)
Dec 21, 2015 24.66 24.68 24.65 24.68 526,168 +0.02(+0.07%)
Dec 18, 2015 24.63 24.68 24.63 24.67 9,180,177 +0.02(+0.10%)
Dec 17, 2015 24.63 24.66 24.62 24.64 1,100,161 +0.00(+0.00%)
Dec 16, 2015 24.67 24.69 24.64 24.64 631,293 -0.06(-0.23%)
Dec 15, 2015 24.65 24.72 24.65 24.70 788,039 -0.04(-0.16%)
Dec 14, 2015 24.71 24.74 24.69 24.74 749,990 +0.01(+0.03%)
Dec 11, 2015 24.70 24.74 24.68 24.73 460,694 +0.02(+0.10%)
Dec 10, 2015 24.70 24.72 24.69 24.71 1,031,474 -0.01(-0.03%)
Dec 09, 2015 24.70 24.72 24.68 24.72 594,752 -0.01(-0.03%)
Dec 08, 2015 24.72 24.74 24.71 24.72 431,554 -0.02(-0.07%)
Dec 07, 2015 24.72 24.76 24.69 24.74 1,604,850 +0.00(+0.00%)
Dec 04, 2015 24.72 24.76 24.72 24.74 568,270 -0.01(-0.03%)
Dec 03, 2015 24.75 24.76 24.71 24.75 931,070 -0.03(-0.13%)
Dec 02, 2015 24.74 24.78 24.72 24.78 1,296,480 +0.00(+0.00%)
Dec 01, 2015 24.73 24.78 24.73 24.78 1,908,687 +0.02(+0.10%)
Nov 30, 2015 24.75 24.76 24.72 24.76 7,398,462 +0.02(+0.07%)
Nov 27, 2015 24.72 24.74 24.72 24.74 310,626 +0.01(+0.03%)
Nov 25, 2015 24.73 24.73 24.73 24.73 421,081 +0.02(+0.07%)
Nov 24, 2015 24.72 24.73 24.69 24.72 458,801 -0.01(-0.03%)
Nov 23, 2015 24.72 24.72 24.70 24.72 523,835 +0.00(+0.00%)
Nov 20, 2015 24.70 24.72 24.69 24.72 493,136 +0.03(+0.13%)
Nov 19, 2015 24.68 24.72 24.68 24.69 392,163 +0.00(+0.00%)
Nov 18, 2015 24.72 24.72 24.69 24.69 528,575 -0.02(-0.10%)
Nov 17, 2015 24.72 24.73 24.68 24.72 513,412 -0.01(-0.03%)
Nov 16, 2015 24.71 24.72 24.70 24.72 303,717 +0.03(+0.13%)
Nov 13, 2015 24.71 24.74 24.69 24.69 888,695 -0.03(-0.13%)
Nov 12, 2015 24.72 24.72 24.69 24.72 484,278 +0.01(+0.03%)
Nov 11, 2015 24.68 24.72 24.68 24.72 345,931 +0.02(+0.07%)
Nov 10, 2015 24.68 24.72 24.67 24.70 446,483 +0.02(+0.07%)
Nov 09, 2015 24.68 24.70 24.65 24.68 352,003 -0.01(-0.03%)
Nov 06, 2015 24.68 24.72 24.66 24.69 732,856 -0.02(-0.07%)
Nov 05, 2015 24.72 24.73 24.70 24.71 348,139 -0.01(-0.03%)
Nov 04, 2015 24.73 24.74 24.70 24.72 457,933 -0.02(-0.10%)
Nov 03, 2015 24.72 24.75 24.70 24.74 1,384,087 +0.01(+0.03%)
Nov 02, 2015 24.72 24.74 24.70 24.73 533,831 +0.01(+0.02%)
Oct 30, 2015 24.72 24.73 24.71 24.73 359,595 +0.01(+0.03%)
Oct 29, 2015 24.73 24.74 24.72 24.72 332,240 -0.03(-0.13%)
Oct 28, 2015 24.76 24.79 24.74 24.75 353,818 -0.02(-0.07%)
Oct 27, 2015 24.77 24.78 24.75 24.77 490,328 +0.01(+0.03%)
Oct 26, 2015 24.79 24.79 24.75 24.76 555,303 -0.02(-0.10%)
Oct 23, 2015 24.78 24.81 24.78 24.78 365,787 -0.03(-0.13%)
Oct 22, 2015 24.77 24.82 24.77 24.82 378,947 +0.02(+0.10%)
Oct 21, 2015 24.77 24.80 24.77 24.79 377,872 +0.01(+0.03%)
Oct 20, 2015 24.75 24.78 24.75 24.78 777,350 +0.00(+0.00%)
Oct 19, 2015 24.75 24.78 24.74 24.78 1,347,114 +0.02(+0.10%)
Oct 16, 2015 24.77 24.78 24.75 24.76 790,903 -0.02(-0.06%)
Oct 15, 2015 24.79 24.79 24.75 24.77 1,718,227 -0.02(-0.07%)
Oct 14, 2015 24.77 24.79 24.77 24.79 365,133 +0.03(+0.13%)
Oct 13, 2015 24.73 24.77 24.73 24.76 561,375 -0.01(-0.03%)
Oct 12, 2015 24.76 24.77 24.73 24.77 395,536 +0.02(+0.10%)
Oct 09, 2015 24.70 24.75 24.70 24.74 675,276 +0.01(+0.03%)
Oct 08, 2015 24.76 24.76 24.72 24.73 569,635 -0.01(-0.03%)
Oct 07, 2015 24.73 24.77 24.73 24.74 20,610,116 -0.01(-0.03%)
Oct 06, 2015 24.72 24.75 24.71 24.75 819,008 +0.05(+0.20%)
Oct 05, 2015 24.71 24.73 24.69 24.70 354,191 +0.00(+0.00%)
Oct 02, 2015 24.70 24.73 24.69 24.70 1,046,396 +0.03(+0.13%)
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.