High Yield Bond ETF SPDR (NY: JNK )

109.84 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.75 34.81 34.72 34.73 10,940,400 -0.10(-0.29%)
Nov 29, 2018 34.79 34.85 34.73 34.83 13,192,902 +0.02(+0.06%)
Nov 28, 2018 34.55 34.84 34.54 34.81 18,764,422 +0.26(+0.75%)
Nov 27, 2018 34.51 34.55 34.45 34.55 11,906,424 +0.00(+0.00%)
Nov 26, 2018 34.54 34.59 34.49 34.55 13,373,356 +0.15(+0.44%)
Nov 23, 2018 34.45 34.48 34.36 34.40 6,289,000 -0.16(-0.46%)
Nov 21, 2018 34.56 34.56 34.56 0 +0.15(+0.44%)
Nov 20, 2018 34.45 34.51 34.40 34.41 15,392,336 -0.16(-0.46%)
Nov 19, 2018 34.51 34.64 34.49 34.57 21,278,169 -0.04(-0.12%)
Nov 16, 2018 34.64 34.67 34.54 34.61 60,419,500 -0.16(-0.46%)
Nov 15, 2018 34.65 34.77 34.55 34.77 27,140,359 -0.02(-0.06%)
Nov 14, 2018 34.93 34.95 34.72 34.79 24,144,678 -0.08(-0.23%)
Nov 13, 2018 34.94 34.99 34.83 34.87 16,160,817 -0.05(-0.14%)
Nov 12, 2018 35.11 35.15 34.91 34.92 13,095,389 -0.22(-0.63%)
Nov 09, 2018 35.28 35.28 35.10 35.14 18,885,700 -0.22(-0.62%)
Nov 08, 2018 35.35 35.43 35.33 35.36 20,908,955 -0.05(-0.14%)
Nov 07, 2018 35.30 35.43 35.28 35.41 25,103,539 +0.17(+0.48%)
Nov 06, 2018 35.19 35.25 35.18 35.24 11,561,352 +0.07(+0.20%)
Nov 05, 2018 35.14 35.19 35.11 35.17 9,342,173 +0.03(+0.09%)
Nov 02, 2018 35.15 35.21 35.07 35.14 10,667,200 +0.02(+0.06%)
Nov 01, 2018 35.02 35.15 35.01 35.12 17,129,633 -0.04(-0.11%)
Oct 31, 2018 35.18 35.25 35.15 35.16 12,601,359 +0.05(+0.14%)
Oct 30, 2018 35.07 35.14 35.01 35.11 14,086,555 +0.02(+0.06%)
Oct 29, 2018 35.19 35.19 35.01 35.09 14,557,077 +0.00(+0.00%)
Oct 26, 2018 35.13 35.22 35.07 35.09 19,106,300 -0.16(-0.45%)
Oct 25, 2018 35.23 35.27 35.17 35.25 13,282,655 +0.05(+0.14%)
Oct 24, 2018 35.35 35.38 35.16 35.20 19,597,575 -0.16(-0.45%)
Oct 23, 2018 35.26 35.37 35.22 35.36 16,196,589 -0.02(-0.06%)
Oct 22, 2018 35.45 35.47 35.36 35.38 10,653,623 +0.01(+0.03%)
Oct 19, 2018 35.43 35.45 35.33 35.37 13,400,400 +0.00(+0.00%)
Oct 18, 2018 35.52 35.54 35.36 35.37 16,864,456 -0.16(-0.45%)
Oct 17, 2018 35.53 35.56 35.49 35.53 8,789,474 -0.04(-0.11%)
Oct 16, 2018 35.50 35.60 35.50 35.57 8,678,061 +0.15(+0.42%)
Oct 15, 2018 35.48 35.51 35.42 35.42 12,332,435 -0.08(-0.23%)
Oct 12, 2018 35.46 35.51 35.39 35.50 9,292,200 +0.18(+0.51%)
Oct 11, 2018 35.38 35.42 35.23 35.32 29,726,469 +0.09(+0.26%)
Oct 10, 2018 35.47 35.49 35.23 35.23 27,326,569 -0.28(-0.79%)
Oct 09, 2018 35.50 35.55 35.47 35.51 13,472,116 +0.04(+0.11%)
Oct 08, 2018 35.55 35.58 35.46 35.47 18,465,500 -0.08(-0.23%)
Oct 05, 2018 35.71 35.72 35.55 35.55 35,676,600 -0.17(-0.48%)
Oct 04, 2018 35.80 35.83 35.68 35.72 15,174,933 -0.16(-0.45%)
Oct 03, 2018 35.97 35.99 35.83 35.88 25,736,106 -0.06(-0.17%)
Oct 02, 2018 35.97 36.00 35.93 35.94 11,871,482 -0.05(-0.14%)
Oct 01, 2018 35.94 35.99 35.92 35.99 13,400,645 -0.06(-0.17%)
Sep 28, 2018 36.03 36.06 36.02 36.05 6,835,900 +0.02(+0.06%)
Sep 27, 2018 35.99 36.04 35.98 36.03 10,421,115 +0.07(+0.19%)
Sep 26, 2018 35.97 36.02 35.95 35.96 21,517,991 +0.01(+0.03%)
Sep 25, 2018 35.94 35.95 35.91 35.95 6,909,131 +0.01(+0.03%)
Sep 24, 2018 35.97 35.99 35.91 35.94 12,098,795 -0.04(-0.11%)
Sep 21, 2018 35.96 35.99 35.95 35.98 7,059,500 +0.02(+0.06%)
Sep 20, 2018 35.93 35.96 35.92 35.96 9,602,101 +0.05(+0.14%)
Sep 19, 2018 35.96 35.99 35.91 35.91 11,653,689 -0.07(-0.19%)
Sep 18, 2018 35.99 36.02 35.97 35.98 7,256,196 +0.00(+0.00%)
Sep 17, 2018 36.00 36.01 35.96 35.98 6,040,488 -0.04(-0.11%)
Sep 14, 2018 35.98 36.03 35.97 36.02 10,446,000 +0.04(+0.11%)
Sep 13, 2018 35.96 36.00 35.94 35.98 12,073,098 +0.06(+0.17%)
Sep 12, 2018 35.85 35.92 35.84 35.92 8,884,380 +0.08(+0.22%)
Sep 11, 2018 35.81 35.86 35.78 35.84 15,179,694 +0.01(+0.03%)
Sep 10, 2018 35.82 35.83 35.77 35.83 8,342,397 +0.07(+0.20%)
Sep 07, 2018 35.74 35.77 35.71 35.76 21,465,600 +0.00(+0.00%)
Sep 06, 2018 35.76 35.79 35.74 35.76 10,945,612 +0.00(+0.00%)
Sep 05, 2018 35.79 35.82 35.75 35.76 11,810,681 -0.04(-0.11%)
Sep 04, 2018 35.81 35.83 35.74 35.80 14,875,756 -0.20(-0.56%)
Aug 31, 2018 36.00 36.00 36.00 0 +0.03(+0.08%)
Aug 30, 2018 36.02 36.03 35.96 35.97 10,551,983 -0.04(-0.11%)
Aug 29, 2018 36.02 36.04 36.00 36.01 6,406,876 -0.02(-0.06%)
Aug 28, 2018 36.03 36.05 36.00 36.03 7,487,539 +0.00(+0.00%)
Aug 27, 2018 36.02 36.06 36.02 36.03 3,708,257 +0.02(+0.06%)
Aug 24, 2018 35.95 36.02 35.95 36.01 5,062,700 +0.06(+0.17%)
Aug 23, 2018 35.97 36.00 35.93 35.95 10,501,220 -0.02(-0.06%)
Aug 22, 2018 35.95 35.99 35.95 35.97 5,845,394 +0.01(+0.03%)
Aug 21, 2018 35.91 35.98 35.91 35.96 8,412,148 +0.07(+0.20%)
Aug 20, 2018 35.87 35.92 35.87 35.89 8,023,816 +0.03(+0.08%)
Aug 17, 2018 35.80 35.89 35.80 35.86 5,805,000 +0.03(+0.08%)
Aug 16, 2018 35.82 35.86 35.79 35.83 9,084,902 +0.06(+0.17%)
Aug 15, 2018 35.82 35.83 35.75 35.77 11,769,315 -0.08(-0.22%)
Aug 14, 2018 35.81 35.86 35.81 35.85 10,013,127 +0.05(+0.14%)
Aug 13, 2018 35.80 35.84 35.77 35.80 12,716,480 -0.01(-0.03%)
Aug 10, 2018 35.82 35.87 35.79 35.81 10,387,300 -0.06(-0.17%)
Aug 09, 2018 35.92 35.94 35.87 35.87 8,435,258 -0.06(-0.17%)
Aug 08, 2018 35.92 35.94 35.90 35.93 8,446,007 +0.00(+0.00%)
Aug 07, 2018 35.90 35.97 35.90 35.93 9,020,749 +0.04(+0.11%)
Aug 06, 2018 35.85 35.90 35.83 35.89 8,936,234 +0.02(+0.06%)
Aug 03, 2018 35.83 35.87 35.80 35.87 9,463,200 +0.05(+0.14%)
Aug 02, 2018 35.75 35.83 35.75 35.82 6,904,381 +0.01(+0.03%)
Aug 01, 2018 35.78 35.82 35.73 35.81 13,067,762 -0.13(-0.36%)
Jul 31, 2018 35.93 35.96 35.91 35.94 18,091,008 +0.07(+0.20%)
Jul 30, 2018 35.86 35.89 35.82 35.87 6,876,565 +0.03(+0.08%)
Jul 27, 2018 35.86 35.87 35.80 35.84 5,897,800 -0.02(-0.06%)
Jul 26, 2018 35.85 35.87 35.83 35.86 9,004,864 +0.02(+0.06%)
Jul 25, 2018 35.77 35.85 35.75 35.84 11,547,880 +0.06(+0.17%)
Jul 24, 2018 35.73 35.79 35.72 35.78 7,134,860 +0.07(+0.20%)
Jul 23, 2018 35.73 35.75 35.69 35.71 8,342,251 +0.00(+0.00%)
Jul 20, 2018 35.70 35.74 35.68 35.71 5,800,891 +0.01(+0.03%)
Jul 19, 2018 35.68 35.72 35.66 35.70 6,847,451 -0.02(-0.06%)
Jul 18, 2018 35.70 35.74 35.67 35.72 8,369,970 +0.03(+0.08%)
Jul 17, 2018 35.65 35.71 35.63 35.69 8,737,941 +0.03(+0.08%)
Jul 16, 2018 35.70 35.70 35.65 35.66 6,581,003 -0.03(-0.08%)
Jul 13, 2018 35.70 35.75 35.68 35.69 8,416,291 +0.00(+0.00%)
Jul 12, 2018 35.63 35.71 35.61 35.69 22,070,380 +0.10(+0.28%)
Jul 11, 2018 35.61 35.62 35.56 35.59 9,832,474 -0.03(-0.08%)
Jul 10, 2018 35.64 35.67 35.61 35.62 9,382,020 +0.00(+0.00%)
Jul 09, 2018 35.59 35.62 35.57 35.62 7,904,132 +0.06(+0.17%)
Jul 06, 2018 35.49 35.56 35.47 35.56 9,995,640 +0.09(+0.25%)
Jul 05, 2018 35.38 35.48 35.38 35.47 12,857,698 +0.14(+0.40%)
Jul 03, 2018 35.33 35.33 35.33 0 +0.02(+0.06%)
Jul 02, 2018 35.29 35.32 35.26 35.31 14,402,623 -0.17(-0.48%)
Jun 29, 2018 35.58 35.65 35.47 35.48 17,577,594 -0.08(-0.22%)
Jun 28, 2018 35.62 35.63 35.53 35.56 13,049,760 -0.13(-0.36%)
Jun 27, 2018 35.76 35.78 35.66 35.69 15,686,502 -0.09(-0.25%)
Jun 26, 2018 35.80 35.81 35.73 35.78 4,868,610 +0.00(+0.00%)
Jun 25, 2018 35.80 35.85 35.74 35.78 14,039,202 -0.08(-0.22%)
Jun 22, 2018 35.85 35.90 35.84 35.86 5,996,566 +0.01(+0.03%)
Jun 21, 2018 35.91 35.93 35.82 35.85 13,604,862 -0.07(-0.19%)
Jun 20, 2018 35.90 35.92 35.88 35.92 7,494,407 +0.04(+0.11%)
Jun 19, 2018 35.84 35.90 35.84 35.88 9,007,361 -0.05(-0.14%)
Jun 18, 2018 35.91 35.94 35.88 35.93 8,875,497 -0.02(-0.06%)
Jun 15, 2018 35.96 35.96 35.95 8,966,246 -0.01(-0.03%)
Jun 14, 2018 35.92 35.97 35.90 35.96 11,265,522 +0.11(+0.31%)
Jun 13, 2018 35.86 35.91 35.82 35.85 10,795,075 +0.00(+0.00%)
Jun 12, 2018 35.82 35.85 35.80 35.85 12,948,987 +0.04(+0.11%)
Jun 11, 2018 35.75 35.82 35.75 35.81 9,160,236 +0.06(+0.17%)
Jun 08, 2018 35.70 35.77 35.70 35.75 11,527,217 +0.00(+0.00%)
Jun 07, 2018 35.75 35.78 35.71 35.75 11,268,684 +0.02(+0.06%)
Jun 06, 2018 35.77 35.73 12,108,875 +0.05(+0.14%)
Jun 05, 2018 35.63 35.69 35.60 35.68 13,611,886 +0.07(+0.20%)
Jun 04, 2018 35.57 35.62 35.57 35.61 9,417,284 +0.10(+0.28%)
Jun 01, 2018 35.55 35.57 35.51 35.51 11,725,993 -0.11(-0.31%)
May 31, 2018 35.69 35.70 35.62 35.62 10,691,792 -0.05(-0.14%)
May 30, 2018 35.63 35.67 35.59 35.67 11,108,087 +0.13(+0.37%)
May 29, 2018 35.62 35.63 35.53 35.54 16,560,551 -0.16(-0.45%)
May 25, 2018 35.70 35.70 35.70 0 -0.05(-0.14%)
May 24, 2018 35.72 35.77 35.68 35.75 9,891,257 +0.01(+0.03%)
May 23, 2018 35.68 35.75 35.67 35.74 12,440,366 +0.02(+0.06%)
May 22, 2018 35.72 35.76 35.71 35.72 7,283,687 +0.02(+0.06%)
May 21, 2018 35.68 35.74 35.67 35.70 10,216,435 +0.04(+0.11%)
May 18, 2018 35.66 35.70 35.64 35.66 11,660,544 -0.04(-0.11%)
May 17, 2018 35.67 35.73 35.66 35.70 12,027,007 +0.00(+0.00%)
May 16, 2018 35.64 35.71 35.63 35.70 10,191,903 +0.06(+0.17%)
May 15, 2018 35.75 35.75 35.62 35.64 13,795,215 -0.18(-0.50%)
May 14, 2018 35.83 35.85 35.75 35.82 14,384,154 +0.01(+0.03%)
May 11, 2018 35.85 35.87 35.78 35.81 9,237,700 -0.02(-0.06%)
May 10, 2018 35.77 35.84 35.76 35.83 13,264,044 +0.08(+0.22%)
May 09, 2018 35.72 35.77 35.68 35.75 10,451,257 +0.05(+0.14%)
May 08, 2018 35.74 35.74 35.67 35.70 10,586,062 -0.04(-0.11%)
May 07, 2018 35.72 35.76 35.70 35.74 10,886,919 +0.03(+0.08%)
May 04, 2018 35.63 35.72 35.60 35.71 8,609,648 +0.02(+0.06%)
May 03, 2018 35.68 35.71 35.62 35.69 16,413,554 -0.01(-0.03%)
May 02, 2018 35.69 35.76 35.67 35.70 10,710,541 +0.00(+0.00%)
May 01, 2018 35.68 35.72 35.63 35.70 9,612,068 -0.17(-0.47%)
Apr 30, 2018 35.85 35.93 35.84 35.87 12,375,958 +0.00(+0.00%)
Apr 27, 2018 35.94 35.96 35.83 35.87 8,473,284 -0.02(-0.06%)
Apr 26, 2018 35.80 35.92 35.79 35.89 18,280,532 +0.12(+0.34%)
Apr 25, 2018 35.75 35.82 35.68 35.77 12,330,785 -0.05(-0.14%)
Apr 24, 2018 35.90 35.91 35.74 35.82 18,424,701 -0.06(-0.17%)
Apr 23, 2018 35.97 36.00 35.85 35.88 8,076,871 -0.11(-0.31%)
Apr 20, 2018 36.08 36.11 35.97 35.99 9,959,033 -0.10(-0.28%)
Apr 19, 2018 36.14 36.15 36.04 36.09 11,596,373 -0.10(-0.28%)
Apr 18, 2018 36.26 36.26 36.17 36.19 13,230,206 -0.04(-0.11%)
Apr 17, 2018 36.26 36.32 36.21 36.23 11,959,811 +0.02(+0.06%)
Apr 16, 2018 36.19 36.25 36.16 36.21 7,991,259 +0.05(+0.14%)
Apr 13, 2018 36.16 36.20 36.13 36.16 14,690,939 +0.02(+0.06%)
Apr 12, 2018 36.02 36.16 36.02 36.14 26,613,836 +0.14(+0.39%)
Apr 11, 2018 36.00 36.04 35.97 36.00 7,148,622 +0.00(+0.00%)
Apr 10, 2018 35.92 36.01 35.91 36.00 13,410,954 +0.13(+0.36%)
Apr 09, 2018 35.80 35.88 35.78 35.87 14,109,970 +0.13(+0.36%)
Apr 06, 2018 35.77 35.84 35.68 35.74 13,513,086 -0.06(-0.17%)
Apr 05, 2018 35.79 35.85 35.76 35.80 8,682,937 +0.03(+0.08%)
Apr 04, 2018 35.57 35.78 35.56 35.77 9,392,691 +0.09(+0.25%)
Apr 03, 2018 35.61 35.68 35.55 35.68 18,333,003 +0.07(+0.20%)
Apr 02, 2018 35.73 35.73 35.56 35.61 19,306,962 -0.24(-0.67%)
Mar 29, 2018 35.85 35.85 35.85 0 +0.08(+0.22%)
Mar 28, 2018 35.78 35.81 35.72 35.77 13,492,927 -0.02(-0.06%)
Mar 27, 2018 35.84 35.90 35.72 35.79 11,607,603 -0.05(-0.14%)
Mar 26, 2018 35.79 35.84 35.69 35.84 12,760,492 +0.22(+0.62%)
Mar 23, 2018 35.74 35.79 35.57 35.62 15,049,386 -0.09(-0.25%)
Mar 22, 2018 35.85 35.88 35.70 35.71 10,398,782 -0.22(-0.61%)
Mar 21, 2018 35.90 35.98 35.86 35.93 9,701,449 +0.03(+0.08%)
Mar 20, 2018 35.87 35.92 35.82 35.90 9,691,042 +0.05(+0.14%)
Mar 19, 2018 35.95 35.95 35.80 35.85 12,974,632 -0.12(-0.33%)
Mar 16, 2018 35.91 35.99 35.90 35.97 6,543,438 +0.05(+0.14%)
Mar 15, 2018 35.89 35.97 35.86 35.92 6,073,210 +0.02(+0.06%)
Mar 14, 2018 35.95 35.99 35.88 35.90 10,823,965 -0.04(-0.11%)
Mar 13, 2018 36.03 36.09 35.91 35.94 12,079,210 -0.11(-0.31%)
Mar 12, 2018 36.10 36.12 35.99 36.05 9,102,119 -0.04(-0.11%)
Mar 09, 2018 36.01 36.12 35.99 36.09 11,969,517 +0.12(+0.33%)
Mar 08, 2018 36.00 36.00 35.90 35.97 11,430,167 +0.03(+0.08%)
Mar 07, 2018 35.92 35.94 12,206,531 -0.09(-0.25%)
Mar 06, 2018 36.05 36.07 35.96 36.03 9,238,700 +0.05(+0.14%)
Mar 05, 2018 35.95 36.01 35.92 35.98 10,848,579 -0.02(-0.06%)
Mar 02, 2018 35.84 36.01 35.81 36.00 16,375,301 +0.11(+0.31%)
Mar 01, 2018 36.07 36.07 35.89 35.89 16,011,198 -0.32(-0.88%)
Feb 28, 2018 36.28 36.32 36.17 36.21 16,872,060 -0.03(-0.08%)
Feb 27, 2018 36.36 36.36 36.20 36.24 14,140,986 -0.10(-0.28%)
Feb 26, 2018 36.28 36.38 36.25 36.34 19,427,854 +0.08(+0.22%)
Feb 23, 2018 36.07 36.28 36.04 36.26 11,684,909 +0.21(+0.58%)
Feb 22, 2018 36.03 36.05 14,974,155 +0.00(+0.00%)
Feb 21, 2018 36.21 36.29 36.02 36.05 17,997,228 -0.14(-0.39%)
Feb 20, 2018 36.22 36.29 36.18 36.19 16,598,402 -0.13(-0.36%)
Feb 16, 2018 36.32 36.32 36.32 0 +0.18(+0.50%)
Feb 15, 2018 35.98 36.16 35.96 36.14 18,241,745 +0.26(+0.72%)
Feb 14, 2018 35.70 35.89 35.69 35.88 17,263,776 +0.06(+0.17%)
Feb 13, 2018 35.85 35.88 35.76 35.82 15,652,771 -0.10(-0.28%)
Feb 12, 2018 35.79 35.97 35.76 35.92 26,948,048 +0.24(+0.67%)
Feb 09, 2018 35.84 35.88 35.35 35.68 63,572,723 -0.15(-0.42%)
Feb 08, 2018 36.10 36.12 35.78 35.83 36,497,546 -0.26(-0.72%)
Feb 07, 2018 36.31 36.36 36.08 36.09 25,508,066 -0.14(-0.39%)
Feb 06, 2018 35.92 36.27 35.92 36.23 43,001,544 +0.13(+0.36%)
Feb 05, 2018 36.23 36.35 36.00 36.10 34,381,058 -0.17(-0.47%)
Feb 02, 2018 36.36 36.39 36.20 36.27 27,831,890 -0.18(-0.49%)
Feb 01, 2018 36.50 36.56 36.45 36.45 24,612,744 -0.25(-0.68%)
Jan 31, 2018 36.72 36.74 36.66 36.70 20,123,626 +0.06(+0.16%)
Jan 30, 2018 36.73 36.79 36.63 36.64 22,499,024 -0.16(-0.43%)
Jan 29, 2018 36.84 36.87 36.79 36.80 15,063,478 -0.12(-0.33%)
Jan 26, 2018 36.91 36.95 36.89 36.92 7,920,613 +0.03(+0.08%)
Jan 25, 2018 36.93 36.94 36.86 36.89 12,149,944 -0.04(-0.11%)
Jan 24, 2018 36.93 36.98 36.88 36.93 11,483,886 -0.03(-0.08%)
Jan 23, 2018 36.86 36.97 36.85 36.96 9,189,044 +0.11(+0.30%)
Jan 22, 2018 36.82 36.87 36.80 36.85 13,982,757 +0.03(+0.08%)
Jan 19, 2018 36.79 36.83 36.78 36.82 10,196,470 +0.01(+0.03%)
Jan 18, 2018 36.83 36.84 36.76 36.81 17,331,288 -0.03(-0.08%)
Jan 17, 2018 36.85 36.90 36.83 36.84 12,582,872 -0.03(-0.08%)
Jan 16, 2018 36.89 36.93 36.82 36.87 17,467,489 +0.01(+0.03%)
Jan 12, 2018 36.86 36.86 36.86 0 -0.06(-0.16%)
Jan 11, 2018 36.83 36.94 36.81 36.92 10,043,940 +0.09(+0.24%)
Jan 10, 2018 36.81 36.86 36.73 36.83 49,444,134 -0.07(-0.19%)
Jan 09, 2018 37.02 37.03 36.88 36.90 8,783,504 -0.09(-0.24%)
Jan 08, 2018 37.01 37.05 36.99 36.99 10,458,363 -0.04(-0.11%)
Jan 05, 2018 37.01 37.05 37.00 37.03 8,174,755 +0.04(+0.11%)
Jan 04, 2018 36.95 37.03 36.94 36.99 8,662,061 +0.05(+0.14%)
Jan 03, 2018 36.77 36.95 36.76 36.94 25,515,263 +0.18(+0.49%)
Jan 02, 2018 36.75 36.77 36.72 36.76 11,475,277 +0.04(+0.11%)
Dec 29, 2017 36.72 36.72 36.72 0 +0.06(+0.16%)
Dec 28, 2017 36.68 36.70 36.65 36.66 5,258,249 -0.03(-0.08%)
Dec 27, 2017 36.68 36.71 36.67 36.69 6,192,011 +0.01(+0.03%)
Dec 26, 2017 36.66 36.68 36.61 36.68 4,434,908 +0.05(+0.14%)
Dec 22, 2017 36.58 36.64 36.56 36.63 14,040,028 +0.07(+0.19%)
Dec 21, 2017 36.57 36.60 36.54 36.56 6,155,083 +0.01(+0.03%)
Dec 20, 2017 36.55 36.56 36.50 36.55 10,434,198 +0.04(+0.11%)
Dec 19, 2017 36.57 36.59 36.50 36.51 6,221,342 -0.23(-0.63%)
Dec 18, 2017 36.74 36.79 36.72 36.74 11,964,829 +0.04(+0.11%)
Dec 15, 2017 36.72 36.75 36.68 36.70 6,342,731 +0.01(+0.03%)
Dec 14, 2017 36.78 36.80 36.64 36.69 13,659,891 -0.09(-0.24%)
Dec 13, 2017 36.79 36.82 36.75 36.78 8,374,804 +0.00(+0.00%)
Dec 12, 2017 36.77 36.81 36.77 36.78 4,515,651 +0.00(+0.00%)
Dec 11, 2017 36.78 36.80 36.76 36.78 5,613,109 +0.02(+0.05%)
Dec 08, 2017 36.78 36.78 36.73 36.76 6,019,783 +0.02(+0.05%)
Dec 07, 2017 36.72 36.74 36.68 36.74 9,923,702 +0.03(+0.08%)
Dec 06, 2017 36.74 36.79 36.69 36.71 7,771,860 -0.04(-0.11%)
Dec 05, 2017 36.77 36.79 36.72 36.75 7,597,532 +0.02(+0.05%)
Dec 04, 2017 36.83 36.85 36.72 36.73 8,367,679 -0.02(-0.05%)
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.