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

31.29 USD +0.02 (+0.06%)
Official Closing Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.58 30.61 30.58 30.61 432,347 +0.01(+0.03%)
Mar 30, 2017 30.58 30.60 30.57 30.60 271,124 +0.01(+0.03%)
Mar 29, 2017 30.57 30.60 30.56 30.59 459,896 +0.02(+0.07%)
Mar 28, 2017 30.57 30.59 30.57 30.57 266,401 -0.01(-0.03%)
Mar 27, 2017 30.60 30.60 30.58 30.58 259,559 +0.01(+0.03%)
Mar 24, 2017 30.59 30.59 30.57 30.57 213,632 -0.01(-0.03%)
Mar 23, 2017 30.57 30.59 30.56 30.58 942,765 -0.01(-0.03%)
Mar 22, 2017 30.59 30.59 30.56 30.59 452,376 +0.01(+0.03%)
Mar 21, 2017 30.54 30.58 30.54 30.58 482,002 +0.03(+0.10%)
Mar 20, 2017 30.53 30.55 30.53 30.55 200,247 +0.02(+0.06%)
Mar 17, 2017 30.53 30.54 30.52 30.53 250,555 +0.01(+0.03%)
Mar 16, 2017 30.52 30.53 30.51 30.52 303,453 -0.02(-0.07%)
Mar 15, 2017 30.47 30.54 30.47 30.54 304,175 +0.06(+0.20%)
Mar 14, 2017 30.48 30.50 30.48 30.48 403,349 +0.00(+0.00%)
Mar 13, 2017 30.49 30.50 30.48 30.48 210,408 -0.02(-0.07%)
Mar 10, 2017 30.51 30.51 30.49 30.50 435,135 +0.01(+0.03%)
Mar 09, 2017 30.51 30.51 30.48 30.49 257,153 -0.02(-0.07%)
Mar 08, 2017 30.50 30.52 30.49 30.51 536,053 +0.00(+0.00%)
Mar 07, 2017 30.55 30.55 30.51 30.51 314,780 -0.03(-0.10%)
Mar 06, 2017 30.55 30.55 30.53 30.54 284,355 +0.00(+0.00%)
Mar 03, 2017 30.52 30.54 30.51 30.54 383,399 +0.02(+0.07%)
Mar 02, 2017 30.52 30.53 30.51 30.52 422,370 -0.02(-0.07%)
Mar 01, 2017 30.54 30.56 30.53 30.54 498,623 -0.07(-0.23%)
Feb 28, 2017 30.61 30.64 30.61 30.61 458,245 -0.01(-0.03%)
Feb 27, 2017 30.63 30.64 30.62 30.62 443,733 -0.02(-0.07%)
Feb 24, 2017 30.63 30.65 30.61 30.64 737,584 +0.03(+0.10%)
Feb 23, 2017 30.59 30.63 30.59 30.61 457,680 +0.01(+0.03%)
Feb 22, 2017 30.60 30.61 30.59 30.60 928,316 +0.02(+0.07%)
Feb 21, 2017 30.57 30.60 30.57 30.58 979,913 -0.01(-0.03%)
Feb 17, 2017 30.59 30.59 30.59 0 +0.03(+0.10%)
Feb 16, 2017 30.55 30.57 30.55 30.56 177,590 +0.00(+0.00%)
Feb 15, 2017 30.55 30.56 30.53 30.56 433,257 +0.01(+0.03%)
Feb 14, 2017 30.57 30.58 30.54 30.55 480,144 -0.02(-0.07%)
Feb 13, 2017 30.54 30.57 30.54 30.57 493,347 +0.02(+0.07%)
Feb 10, 2017 30.54 30.57 30.54 30.55 268,093 -0.01(-0.03%)
Feb 09, 2017 30.54 30.58 30.54 30.56 288,065 +0.00(+0.00%)
Feb 08, 2017 30.58 30.59 30.55 30.56 2,604,738 +0.00(+0.00%)
Feb 07, 2017 30.56 30.59 30.56 30.56 301,412 -0.02(-0.07%)
Feb 06, 2017 30.57 30.58 30.53 30.58 2,521,493 +0.03(+0.10%)
Feb 03, 2017 30.56 30.58 30.54 30.55 1,584,180 +0.01(+0.03%)
Feb 02, 2017 30.55 30.55 30.53 30.54 792,682 +0.01(+0.03%)
Feb 01, 2017 30.53 30.54 30.50 30.53 580,110 -0.06(-0.20%)
Jan 31, 2017 30.55 30.60 30.55 30.59 3,949,227 +0.04(+0.13%)
Jan 30, 2017 30.56 30.58 30.55 30.55 821,646 -0.02(-0.07%)
Jan 27, 2017 30.55 30.57 30.55 30.57 342,562 +0.00(+0.00%)
Jan 26, 2017 30.53 30.57 30.53 30.57 1,095,216 +0.02(+0.07%)
Jan 25, 2017 30.56 30.56 30.54 30.55 203,838 -0.01(-0.03%)
Jan 24, 2017 30.56 30.57 30.53 30.56 381,499 -0.03(-0.10%)
Jan 23, 2017 30.58 30.59 30.55 30.59 265,115 +0.04(+0.13%)
Jan 20, 2017 30.51 30.55 30.51 30.55 271,992 +0.04(+0.13%)
Jan 19, 2017 30.50 30.53 30.50 30.51 242,842 -0.03(-0.10%)
Jan 18, 2017 30.53 30.55 30.52 30.54 416,653 +0.00(+0.00%)
Jan 17, 2017 30.56 30.57 30.53 30.54 17,735,894 -0.01(-0.03%)
Jan 13, 2017 30.55 30.55 30.55 0 +0.01(+0.05%)
Jan 12, 2017 30.53 30.55 30.52 30.54 272,682 +0.00(+0.02%)
Jan 11, 2017 30.52 30.57 30.52 30.53 1,014,107 +0.00(+0.00%)
Jan 10, 2017 30.51 30.56 30.51 30.53 297,542 -0.01(-0.03%)
Jan 09, 2017 30.49 30.55 30.49 30.54 774,614 +0.02(+0.07%)
Jan 06, 2017 30.54 30.54 30.51 30.52 315,799 -0.01(-0.03%)
Jan 05, 2017 30.52 30.55 30.51 30.53 307,118 +0.02(+0.07%)
Jan 04, 2017 30.49 30.52 30.49 30.51 431,776 +0.01(+0.03%)
Jan 03, 2017 30.55 30.55 30.49 30.50 644,719 -0.03(-0.10%)
Dec 30, 2016 30.53 30.53 30.53 0 +0.03(+0.10%)
Dec 29, 2016 30.46 30.51 30.46 30.50 456,938 +0.02(+0.07%)
Dec 28, 2016 30.47 30.48 30.43 30.48 404,876 -0.02(-0.07%)
Dec 27, 2016 30.51 30.51 30.48 30.50 716,482 -0.01(-0.03%)
Dec 23, 2016 30.51 30.51 30.51 0 +0.00(+0.00%)
Dec 22, 2016 30.49 30.52 30.47 30.51 2,344,634 +0.01(+0.03%)
Dec 21, 2016 30.46 30.51 30.46 30.50 455,727 +0.02(+0.07%)
Dec 20, 2016 30.44 30.50 30.44 30.48 1,593,489 +0.02(+0.07%)
Dec 19, 2016 30.48 30.49 30.44 30.46 529,477 +0.02(+0.07%)
Dec 16, 2016 30.46 30.47 30.44 30.44 525,067 -0.01(-0.03%)
Dec 15, 2016 30.46 30.46 30.44 30.45 645,949 -0.01(-0.03%)
Dec 14, 2016 30.48 30.52 30.46 30.46 1,741,914 -0.02(-0.07%)
Dec 13, 2016 30.53 30.53 30.48 30.48 597,885 -0.04(-0.13%)
Dec 12, 2016 30.49 30.52 30.49 30.52 614,287 +0.00(+0.00%)
Dec 09, 2016 30.52 30.53 30.50 30.52 536,669 +0.01(+0.03%)
Dec 08, 2016 30.50 30.53 30.50 30.51 709,870 +0.00(+0.00%)
Dec 07, 2016 30.50 30.54 30.50 30.51 1,345,356 +0.01(+0.03%)
Dec 06, 2016 30.48 30.52 30.48 30.50 934,919 -0.01(-0.03%)
Dec 05, 2016 30.47 30.51 30.47 30.51 289,028 +0.01(+0.03%)
Dec 02, 2016 30.50 30.51 30.47 30.50 274,661 +0.02(+0.07%)
Dec 01, 2016 30.48 30.49 30.46 30.48 268,323 -0.06(-0.20%)
Nov 30, 2016 30.50 30.55 30.50 30.54 827,958 +0.02(+0.07%)
Nov 29, 2016 30.54 30.54 30.51 30.52 251,132 -0.01(-0.03%)
Nov 28, 2016 30.50 30.54 30.50 30.53 639,712 +0.02(+0.07%)
Nov 25, 2016 30.47 30.51 30.47 30.51 141,332 +0.02(+0.07%)
Nov 23, 2016 30.49 30.49 30.49 0 -0.04(-0.13%)
Nov 22, 2016 30.52 30.54 30.51 30.53 656,264 +0.02(+0.07%)
Nov 21, 2016 30.51 30.53 30.50 30.51 585,974 +0.01(+0.03%)
Nov 18, 2016 30.54 30.54 30.50 30.50 287,679 -0.03(-0.10%)
Nov 17, 2016 30.52 30.55 30.52 30.53 234,683 -0.01(-0.03%)
Nov 16, 2016 30.51 30.55 30.50 30.54 6,571,961 +0.00(+0.00%)
Nov 15, 2016 30.48 30.55 30.48 30.54 775,746 +0.04(+0.13%)
Nov 14, 2016 30.53 30.58 30.50 30.50 3,615,850 -0.06(-0.20%)
Nov 11, 2016 30.58 30.61 30.56 30.56 495,606 -0.06(-0.20%)
Nov 10, 2016 30.59 30.62 30.58 30.62 632,109 +0.03(+0.10%)
Nov 09, 2016 30.59 30.66 30.59 30.59 510,743 -0.04(-0.13%)
Nov 08, 2016 30.64 30.66 30.62 30.63 13,188,694 -0.04(-0.13%)
Nov 07, 2016 30.67 30.70 30.65 30.67 645,326 -0.01(-0.03%)
Nov 04, 2016 30.66 30.69 30.66 30.68 504,187 +0.03(+0.10%)
Nov 03, 2016 30.66 30.68 30.65 30.65 213,620 -0.02(-0.07%)
Nov 02, 2016 30.63 30.70 30.63 30.67 552,481 +0.02(+0.07%)
Nov 01, 2016 30.67 30.67 30.63 30.65 362,898 -0.06(-0.20%)
Oct 31, 2016 30.69 30.72 30.68 30.71 429,051 +0.03(+0.10%)
Oct 28, 2016 30.66 30.69 30.66 30.68 354,895 +0.02(+0.07%)
Oct 27, 2016 30.69 30.69 30.66 30.66 253,732 -0.02(-0.07%)
Oct 26, 2016 30.69 30.70 30.67 30.68 382,868 -0.01(-0.03%)
Oct 25, 2016 30.69 30.70 30.69 30.69 268,438 -0.01(-0.03%)
Oct 24, 2016 30.76 30.76 30.69 30.70 355,388 -0.02(-0.07%)
Oct 21, 2016 30.70 30.73 30.68 30.72 752,713 +0.01(+0.03%)
Oct 20, 2016 30.70 30.72 30.69 30.71 1,304,497 +0.00(+0.00%)
Oct 19, 2016 30.68 30.72 30.68 30.71 260,416 +0.00(+0.00%)
Oct 18, 2016 30.70 30.71 30.68 30.71 312,618 +0.01(+0.03%)
Oct 17, 2016 30.69 30.70 30.68 30.70 247,950 +0.03(+0.10%)
Oct 14, 2016 30.66 30.68 30.66 30.67 327,525 +0.02(+0.07%)
Oct 13, 2016 30.64 30.68 30.64 30.65 318,617 +0.01(+0.03%)
Oct 12, 2016 30.64 30.66 30.64 30.64 376,821 +0.00(+0.00%)
Oct 11, 2016 30.64 30.67 30.64 30.64 622,702 -0.02(-0.07%)
Oct 10, 2016 30.66 30.68 30.66 30.66 279,925 +0.00(+0.00%)
Oct 07, 2016 30.65 30.67 30.65 30.66 285,168 +0.00(+0.00%)
Oct 06, 2016 30.65 30.67 30.64 30.66 1,030,950 -0.01(-0.03%)
Oct 05, 2016 30.64 30.68 30.64 30.67 351,295 +0.02(+0.07%)
Oct 04, 2016 30.70 30.70 30.65 30.65 1,325,516 -0.04(-0.13%)
Oct 03, 2016 30.70 30.71 30.68 30.69 436,043 -0.08(-0.26%)
Sep 30, 2016 30.74 30.77 30.73 30.77 760,740 +0.03(+0.10%)
Sep 29, 2016 30.73 30.75 30.72 30.74 1,022,083 -0.02(-0.07%)
Sep 28, 2016 30.75 30.76 30.75 30.76 236,689 +0.01(+0.03%)
Sep 27, 2016 30.73 30.76 30.73 30.75 1,290,730 +0.00(+0.00%)
Sep 26, 2016 30.73 30.76 30.73 30.75 1,286,173 +0.02(+0.07%)
Sep 23, 2016 30.72 30.74 30.72 30.73 454,035 +0.00(+0.00%)
Sep 22, 2016 30.71 30.74 30.71 30.73 674,932 -0.01(-0.03%)
Sep 21, 2016 30.71 30.77 30.69 30.74 609,809 +0.04(+0.13%)
Sep 20, 2016 30.72 30.72 30.70 30.70 412,494 -0.01(-0.03%)
Sep 19, 2016 30.73 30.73 30.71 30.71 231,657 -0.01(-0.03%)
Sep 16, 2016 30.73 30.73 30.70 30.72 365,708 -0.01(-0.03%)
Sep 15, 2016 30.72 30.74 30.71 30.73 406,860 +0.01(+0.03%)
Sep 14, 2016 30.70 30.74 30.70 30.72 491,142 +0.01(+0.03%)
Sep 13, 2016 30.73 30.73 30.70 30.71 561,557 +0.01(+0.03%)
Sep 12, 2016 30.71 30.74 30.70 30.70 558,110 -0.04(-0.13%)
Sep 09, 2016 30.70 30.74 30.70 30.74 1,344,496 +0.02(+0.07%)
Sep 08, 2016 30.74 30.77 30.71 30.72 1,083,977 -0.06(-0.19%)
Sep 07, 2016 30.79 30.79 30.76 30.78 418,067 +0.00(+0.00%)
Sep 06, 2016 30.72 30.78 30.71 30.78 248,354 +0.05(+0.16%)
Sep 02, 2016 30.71 30.73 30.73 30.73 443,200 -0.01(-0.03%)
Sep 01, 2016 30.73 30.74 30.71 30.74 317,106 -0.03(-0.10%)
Aug 31, 2016 30.79 30.80 30.76 30.77 668,808 -0.02(-0.06%)
Aug 30, 2016 30.77 30.79 30.75 30.79 328,725 +0.04(+0.13%)
Aug 29, 2016 30.74 30.77 30.74 30.75 251,257 -0.01(-0.03%)
Aug 26, 2016 30.78 30.79 30.75 30.76 1,016,519 -0.03(-0.10%)
Aug 25, 2016 30.80 30.81 30.77 30.79 304,960 -0.02(-0.06%)
Aug 24, 2016 30.79 30.83 30.79 30.81 252,371 +0.01(+0.03%)
Aug 23, 2016 30.82 30.82 30.79 30.80 318,594 +0.00(+0.00%)
Aug 22, 2016 30.80 30.82 30.78 30.80 274,438 -0.02(-0.06%)
Aug 19, 2016 30.82 30.84 30.79 30.82 486,276 +0.01(+0.03%)
Aug 18, 2016 30.81 30.82 30.79 30.81 296,438 +0.01(+0.03%)
Aug 17, 2016 30.80 30.80 30.76 30.80 220,630 +0.01(+0.03%)
Aug 16, 2016 30.78 30.80 30.77 30.79 351,417 -0.01(-0.03%)
Aug 15, 2016 30.79 30.82 30.79 30.80 415,186 -0.02(-0.06%)
Aug 12, 2016 30.81 30.82 30.78 30.82 229,950 +0.04(+0.13%)
Aug 11, 2016 30.82 30.82 30.78 30.78 324,522 +0.00(+0.00%)
Aug 10, 2016 30.81 30.81 30.77 30.78 478,388 +0.01(+0.03%)
Aug 09, 2016 30.76 30.78 30.75 30.77 419,468 -0.01(-0.03%)
Aug 08, 2016 30.79 30.79 30.74 30.78 485,099 +0.01(+0.03%)
Aug 05, 2016 30.80 30.80 30.76 30.77 2,052,175 -0.01(-0.03%)
Aug 04, 2016 30.80 30.80 30.77 30.78 761,837 +0.01(+0.03%)
Aug 03, 2016 30.76 30.78 30.75 30.77 256,328 -0.01(-0.03%)
Aug 02, 2016 30.75 30.78 30.75 30.78 839,358 -0.01(-0.03%)
Aug 01, 2016 30.76 30.79 30.76 30.79 141,212 -0.05(-0.16%)
Jul 29, 2016 30.80 30.84 30.78 30.84 284,593 +0.05(+0.16%)
Jul 28, 2016 30.77 30.79 30.75 30.79 457,053 +0.02(+0.05%)
Jul 27, 2016 30.77 30.79 30.75 30.77 608,142 +0.01(+0.05%)
Jul 26, 2016 30.76 30.78 30.75 30.76 654,275 -0.02(-0.06%)
Jul 25, 2016 30.76 30.78 30.76 30.78 516,204 +0.01(+0.03%)
Jul 22, 2016 30.76 30.78 30.75 30.77 342,949 -0.01(-0.03%)
Jul 21, 2016 30.76 30.78 30.74 30.78 151,925 +0.04(+0.13%)
Jul 20, 2016 30.78 30.78 30.74 30.74 369,630 -0.03(-0.10%)
Jul 19, 2016 30.78 30.78 30.75 30.77 341,522 -0.01(-0.03%)
Jul 18, 2016 30.72 30.78 30.72 30.78 604,147 +0.04(+0.13%)
Jul 15, 2016 30.72 30.76 30.70 30.74 1,054,057 +0.02(+0.07%)
Jul 14, 2016 30.76 30.78 30.72 30.72 4,056,131 -0.04(-0.13%)
Jul 13, 2016 30.77 30.78 30.75 30.76 306,670 -0.02(-0.06%)
Jul 12, 2016 30.78 30.79 30.75 30.78 692,418 +0.00(+0.00%)
Jul 11, 2016 30.81 30.81 30.76 30.78 403,561 +0.01(+0.03%)
Jul 08, 2016 30.78 30.80 30.77 30.77 761,922 +0.00(+0.00%)
Jul 07, 2016 30.76 30.78 30.76 30.77 826,093 -0.03(-0.10%)
Jul 06, 2016 30.81 30.81 30.76 30.80 341,626 +0.00(+0.00%)
Jul 05, 2016 30.74 30.82 30.74 30.80 1,124,689 +0.03(+0.10%)
Jul 01, 2016 30.77 30.77 30.77 30.77 364,200 -0.01(-0.03%)
Jun 30, 2016 30.78 30.81 30.76 30.78 1,826,035 -0.01(-0.03%)
Jun 29, 2016 30.75 30.80 30.75 30.79 1,333,683 +0.04(+0.13%)
Jun 28, 2016 30.69 30.78 30.69 30.75 799,608 +0.05(+0.16%)
Jun 27, 2016 30.72 30.77 30.70 30.70 439,948 -0.06(-0.20%)
Jun 24, 2016 30.72 30.76 30.70 30.76 734,724 +0.05(+0.16%)
Jun 23, 2016 30.72 30.72 30.70 30.71 186,281 -0.01(-0.03%)
Jun 22, 2016 30.73 30.73 30.70 30.72 597,901 +0.02(+0.07%)
Jun 21, 2016 30.73 30.74 30.70 30.70 447,805 -0.01(-0.03%)
Jun 20, 2016 30.73 30.75 30.71 30.71 888,793 -0.01(-0.03%)
Jun 17, 2016 30.74 30.75 30.71 30.72 315,937 +0.00(+0.00%)
Jun 16, 2016 30.72 30.75 30.70 30.72 347,150 +0.02(+0.07%)
Jun 15, 2016 30.72 30.75 30.69 30.70 456,796 +0.00(+0.00%)
Jun 14, 2016 30.74 30.74 30.69 30.70 266,848 -0.03(-0.10%)
Jun 13, 2016 30.69 30.73 30.69 30.73 310,798 +0.03(+0.10%)
Jun 10, 2016 30.69 30.71 30.68 30.70 309,052 +0.00(+0.00%)
Jun 09, 2016 30.69 30.71 30.67 30.70 660,460 +0.02(+0.07%)
Jun 08, 2016 30.68 30.70 30.67 30.68 614,533 +0.01(+0.03%)
Jun 07, 2016 30.67 30.68 30.62 30.67 443,018 +0.03(+0.10%)
Jun 06, 2016 30.66 30.66 30.62 30.64 383,684 -0.02(-0.07%)
Jun 03, 2016 30.67 30.67 30.64 30.66 891,044 +0.06(+0.20%)
Jun 02, 2016 30.58 30.61 30.57 30.60 471,887 -0.02(-0.07%)
Jun 01, 2016 30.61 30.62 30.58 30.62 318,431 -0.01(-0.03%)
May 31, 2016 30.60 30.64 30.60 30.63 1,331,849 +0.02(+0.07%)
May 27, 2016 30.61 30.61 30.61 30.61 427,800 -0.01(-0.03%)
May 26, 2016 30.63 30.63 30.60 30.62 295,254 +0.02(+0.07%)
May 25, 2016 30.58 30.61 30.58 30.60 438,940 +0.01(+0.03%)
May 24, 2016 30.57 30.61 30.56 30.59 357,730 +0.00(+0.00%)
May 23, 2016 30.59 30.59 30.57 30.59 356,439 +0.02(+0.07%)
May 20, 2016 30.58 30.61 30.57 30.57 462,910 -0.03(-0.10%)
May 19, 2016 30.60 30.60 30.58 30.60 305,259 +0.02(+0.07%)
May 18, 2016 30.60 30.62 30.58 30.58 340,823 -0.06(-0.20%)
May 17, 2016 30.67 30.67 30.63 30.64 278,972 -0.01(-0.03%)
May 16, 2016 30.68 30.70 30.64 30.65 4,583,521 -0.04(-0.13%)
May 13, 2016 30.67 30.70 30.67 30.69 317,896 +0.00(+0.00%)
May 12, 2016 30.69 30.70 30.66 30.69 224,454 -0.01(-0.03%)
May 11, 2016 30.67 30.70 30.67 30.70 291,426 -0.01(-0.03%)
May 10, 2016 30.69 30.72 30.66 30.71 563,239 +0.03(+0.10%)
May 09, 2016 30.66 30.70 30.66 30.68 219,519 +0.04(+0.13%)
May 06, 2016 30.64 30.67 30.64 30.64 459,997 -0.03(-0.10%)
May 05, 2016 30.65 30.67 30.64 30.67 643,518 +0.04(+0.13%)
May 04, 2016 30.65 30.66 30.62 30.63 434,580 +0.01(+0.03%)
May 03, 2016 30.64 30.67 30.62 30.62 697,077 -0.03(-0.10%)
May 02, 2016 30.66 30.66 30.63 30.65 483,880 -0.05(-0.16%)
Apr 29, 2016 30.64 30.70 30.63 30.70 10,109,727 +0.02(+0.07%)
Apr 28, 2016 30.64 30.68 30.64 30.68 312,178 +0.03(+0.10%)
Apr 27, 2016 30.66 30.67 30.62 30.65 2,038,037 +0.01(+0.03%)
Apr 26, 2016 30.65 30.66 30.61 30.64 510,627 -0.01(-0.03%)
Apr 25, 2016 30.65 30.68 30.64 30.65 4,679,436 -0.04(-0.13%)
Apr 22, 2016 30.68 30.71 30.67 30.69 463,426 +0.02(+0.07%)
Apr 21, 2016 30.66 30.68 30.64 30.67 321,056 +0.02(+0.07%)
Apr 20, 2016 30.64 30.69 30.64 30.65 429,793 +0.00(+0.00%)
Apr 19, 2016 30.65 30.68 30.65 30.65 454,262 -0.01(-0.03%)
Apr 18, 2016 30.63 30.68 30.63 30.66 367,547 +0.01(+0.03%)
Apr 15, 2016 30.64 30.65 30.62 30.65 339,528 +0.04(+0.13%)
Apr 14, 2016 30.63 30.65 30.60 30.61 686,737 -0.02(-0.07%)
Apr 13, 2016 30.64 30.64 30.61 30.63 577,895 -0.02(-0.07%)
Apr 12, 2016 30.64 30.67 30.62 30.65 787,655 -0.03(-0.10%)
Apr 11, 2016 30.70 30.70 30.62 30.68 612,593 +0.05(+0.16%)
Apr 08, 2016 30.64 30.64 30.62 30.63 368,510 +0.00(+0.00%)
Apr 07, 2016 30.65 30.65 30.61 30.63 706,749 +0.02(+0.07%)
Apr 06, 2016 30.62 30.63 30.58 30.61 542,829 +0.01(+0.03%)
Apr 05, 2016 30.60 30.64 30.60 30.60 1,202,644 -0.01(-0.03%)
Apr 04, 2016 30.61 30.64 30.59 30.61 226,644 +0.00(+0.00%)
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.