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

29.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.20 28.24 28.17 28.21 6,191,968 +0.05(+0.16%)
Feb 27, 2020 28.15 28.20 28.15 28.16 4,253,186 +0.00(+0.00%)
Feb 26, 2020 28.14 28.17 28.14 28.16 1,817,996 +0.01(+0.03%)
Feb 25, 2020 28.14 28.18 28.13 28.15 4,525,646 +0.03(+0.10%)
Feb 24, 2020 28.13 28.15 28.12 28.12 1,118,190 +0.02(+0.06%)
Feb 21, 2020 28.11 28.13 28.10 28.11 1,109,825 +0.02(+0.06%)
Feb 20, 2020 28.08 28.11 28.08 28.09 978,800 +0.00(+0.00%)
Feb 19, 2020 28.08 28.09 28.07 28.09 1,247,869 +0.00(+0.00%)
Feb 18, 2020 28.11 28.11 28.08 28.09 964,429 +0.02(+0.06%)
Feb 14, 2020 28.07 28.08 28.07 28.07 713,254 +0.00(+0.00%)
Feb 13, 2020 28.06 28.08 28.06 28.07 909,570 +0.00(+0.00%)
Feb 12, 2020 28.07 28.08 28.05 28.07 947,489 +0.01(+0.03%)
Feb 11, 2020 28.09 28.09 28.06 28.06 1,056,430 -0.02(-0.06%)
Feb 10, 2020 28.10 28.10 28.07 28.08 705,893 +0.01(+0.03%)
Feb 07, 2020 28.07 28.07 28.04 28.07 3,443,300 +0.02(+0.06%)
Feb 06, 2020 28.05 28.05 28.04 28.05 895,612 +0.00(+0.00%)
Feb 05, 2020 28.03 28.06 28.03 28.05 1,083,731 +0.00(+0.00%)
Feb 04, 2020 28.05 28.07 28.04 28.05 976,282 -0.02(-0.06%)
Feb 03, 2020 28.07 28.08 28.05 28.07 799,451 -0.02(-0.08%)
Jan 31, 2020 28.06 28.09 28.05 28.09 878,605 +0.05(+0.19%)
Jan 30, 2020 28.05 28.06 28.03 28.04 818,874 +0.00(+0.00%)
Jan 29, 2020 28.02 28.05 28.01 28.04 2,759,679 +0.03(+0.10%)
Jan 28, 2020 28.02 28.03 28.01 28.01 2,856,062 +0.01(+0.03%)
Jan 27, 2020 28.03 28.03 28.00 28.00 1,923,801 -0.01(-0.03%)
Jan 24, 2020 28.01 28.01 27.99 28.01 3,470,475 +0.00(+0.00%)
Jan 23, 2020 28.00 28.06 27.99 28.01 6,630,493 +0.02(+0.06%)
Jan 22, 2020 27.99 27.99 27.98 27.99 2,308,739 +0.00(+0.00%)
Jan 21, 2020 27.96 28.00 27.96 27.99 3,864,718 +0.05(+0.16%)
Jan 17, 2020 27.97 27.97 27.95 27.95 1,147,586 -0.02(-0.07%)
Jan 16, 2020 27.96 27.97 27.94 27.97 2,728,188 +0.03(+0.10%)
Jan 15, 2020 27.96 27.96 27.94 27.94 1,327,068 -0.01(-0.03%)
Jan 14, 2020 27.95 27.96 27.94 27.95 1,128,930 +0.00(+0.00%)
Jan 13, 2020 27.96 27.96 27.94 27.95 1,506,724 -0.01(-0.03%)
Jan 10, 2020 27.95 27.96 27.94 27.96 1,218,144 +0.01(+0.03%)
Jan 09, 2020 27.91 27.95 27.91 27.95 2,087,036 +0.01(+0.03%)
Jan 08, 2020 27.96 27.96 27.93 27.94 737,844 +0.01(+0.03%)
Jan 07, 2020 27.93 27.96 27.93 27.93 1,992,906 -0.02(-0.06%)
Jan 06, 2020 27.93 27.95 27.93 27.95 1,457,725 +0.00(+0.00%)
Jan 03, 2020 27.94 27.95 27.92 27.95 941,102 +0.02(+0.06%)
Jan 02, 2020 27.94 27.94 27.92 27.93 965,684 +0.00(+0.00%)
Dec 31, 2019 27.92 27.93 27.90 27.93 1,219,248 +0.03(+0.10%)
Dec 30, 2019 27.90 27.92 27.89 27.90 1,136,484 +0.00(+0.00%)
Dec 27, 2019 27.89 27.91 27.88 27.90 663,288 +0.02(+0.07%)
Dec 26, 2019 27.89 27.89 27.87 27.88 721,994 +0.01(+0.03%)
Dec 24, 2019 27.87 27.88 27.85 27.88 319,332 +0.01(+0.03%)
Dec 23, 2019 27.86 27.88 27.84 27.87 1,243,761 +0.00(+0.00%)
Dec 20, 2019 27.86 27.87 27.85 27.87 1,736,121 -0.01(-0.04%)
Dec 19, 2019 27.86 27.88 27.86 27.88 854,973 +0.02(+0.06%)
Dec 18, 2019 27.85 27.86 27.84 27.86 1,391,337 +0.00(+0.00%)
Dec 17, 2019 27.84 27.86 27.84 27.86 593,707 +0.02(+0.07%)
Dec 16, 2019 27.86 27.86 27.84 27.84 1,133,745 -0.02(-0.06%)
Dec 13, 2019 27.83 27.86 27.83 27.86 964,267 +0.05(+0.16%)
Dec 12, 2019 27.83 27.86 27.82 27.82 690,760 -0.02(-0.07%)
Dec 11, 2019 27.83 27.84 27.82 27.83 925,759 +0.00(+0.00%)
Dec 10, 2019 27.84 27.84 27.82 27.83 1,797,795 +0.01(+0.03%)
Dec 09, 2019 27.82 27.85 27.82 27.82 2,354,425 -0.01(-0.03%)
Dec 06, 2019 27.83 27.84 27.82 27.83 1,054,563 +0.00(+0.00%)
Dec 05, 2019 27.85 27.85 27.83 27.83 1,421,531 -0.04(-0.13%)
Dec 04, 2019 27.85 27.87 27.83 27.87 1,019,956 +0.01(+0.03%)
Dec 03, 2019 27.85 27.87 27.84 27.86 1,133,606 +0.05(+0.16%)
Dec 02, 2019 27.83 27.83 27.81 27.82 739,047 -0.00(-0.01%)
Nov 29, 2019 27.82 27.83 27.81 27.82 1,333,589 +0.00(+0.00%)
Nov 27, 2019 27.82 27.84 27.80 27.82 698,235 +0.00(+0.00%)
Nov 26, 2019 27.84 27.84 27.82 27.82 1,107,361 +0.00(+0.00%)
Nov 25, 2019 27.81 27.83 27.81 27.82 735,000 +0.01(+0.03%)
Nov 22, 2019 27.83 27.84 27.80 27.81 714,981 -0.01(-0.03%)
Nov 21, 2019 27.83 27.83 27.81 27.82 600,073 -0.02(-0.06%)
Nov 20, 2019 27.83 27.84 27.82 27.84 969,679 +0.02(+0.06%)
Nov 19, 2019 27.82 27.82 27.81 27.82 634,748 +0.01(+0.03%)
Nov 18, 2019 27.80 27.84 27.80 27.81 850,325 +0.00(+0.00%)
Nov 15, 2019 27.81 27.81 27.79 27.81 716,201 +0.00(+0.00%)
Nov 14, 2019 27.79 27.83 27.79 27.81 1,091,637 +0.01(+0.03%)
Nov 13, 2019 27.79 27.80 27.78 27.80 794,750 +0.02(+0.07%)
Nov 12, 2019 27.78 27.78 27.75 27.78 709,231 +0.02(+0.06%)
Nov 11, 2019 27.75 27.77 27.75 27.76 459,501 -0.01(-0.03%)
Nov 08, 2019 27.77 27.78 27.75 27.77 851,500 +0.02(+0.06%)
Nov 07, 2019 27.79 27.79 27.75 27.75 642,215 -0.03(-0.10%)
Nov 06, 2019 27.76 27.80 27.76 27.78 1,662,769 +0.02(+0.06%)
Nov 05, 2019 27.79 27.79 27.75 27.76 958,902 -0.01(-0.03%)
Nov 04, 2019 27.80 27.80 27.77 27.77 1,261,770 -0.01(-0.03%)
Nov 01, 2019 27.79 27.81 27.78 27.78 2,201,392 -0.01(-0.04%)
Oct 31, 2019 27.78 27.81 27.77 27.79 1,115,490 +0.02(+0.06%)
Oct 30, 2019 27.75 27.77 27.73 27.77 753,005 +0.04(+0.13%)
Oct 29, 2019 27.77 27.77 27.74 27.74 1,124,853 -0.01(-0.03%)
Oct 28, 2019 27.76 27.77 27.75 27.75 631,403 -0.01(-0.03%)
Oct 25, 2019 27.76 27.78 27.75 27.76 631,756 -0.02(-0.06%)
Oct 24, 2019 27.78 27.78 27.77 27.77 682,950 +0.02(+0.06%)
Oct 23, 2019 27.77 27.78 27.76 27.76 861,123 +0.01(+0.03%)
Oct 22, 2019 27.76 27.77 27.74 27.75 702,361 -0.01(-0.03%)
Oct 21, 2019 27.77 27.77 27.75 27.76 436,991 -0.01(-0.03%)
Oct 18, 2019 27.77 27.77 27.75 27.77 527,612 +0.01(+0.03%)
Oct 17, 2019 27.76 27.77 27.74 27.76 1,071,470 +0.03(+0.10%)
Oct 16, 2019 27.74 27.76 27.73 27.73 2,158,008 +0.01(+0.03%)
Oct 15, 2019 27.73 27.75 27.72 27.72 2,035,437 -0.02(-0.06%)
Oct 14, 2019 27.74 27.75 27.71 27.74 500,994 +0.03(+0.10%)
Oct 11, 2019 27.77 27.77 27.71 27.71 608,193 -0.05(-0.19%)
Oct 10, 2019 27.78 27.78 27.75 27.77 626,830 +0.00(+0.00%)
Oct 09, 2019 27.78 27.80 27.77 27.77 913,773 -0.02(-0.06%)
Oct 08, 2019 27.80 27.80 27.77 27.78 925,823 +0.00(+0.00%)
Oct 07, 2019 27.80 27.80 27.77 27.78 997,075 -0.01(-0.03%)
Oct 04, 2019 27.80 27.81 27.78 27.79 550,731 +0.01(+0.03%)
Oct 03, 2019 27.76 27.81 27.76 27.78 944,874 +0.04(+0.16%)
Oct 02, 2019 27.73 27.77 27.73 27.74 677,359 +0.01(+0.03%)
Oct 01, 2019 27.69 27.75 27.68 27.73 1,027,715 +0.04(+0.13%)
Sep 30, 2019 27.68 27.70 27.67 27.69 3,410,740 +0.01(+0.03%)
Sep 27, 2019 27.65 27.69 27.65 27.68 942,424 +0.03(+0.10%)
Sep 26, 2019 27.68 27.68 27.66 27.66 788,337 -0.01(-0.03%)
Sep 25, 2019 27.68 27.68 27.65 27.67 1,625,229 -0.01(-0.03%)
Sep 24, 2019 27.66 27.69 27.66 27.68 1,845,290 +0.01(+0.03%)
Sep 23, 2019 27.68 27.68 27.66 27.67 1,455,054 +0.03(+0.10%)
Sep 20, 2019 27.62 27.65 27.62 27.64 2,978,775 +0.01(+0.03%)
Sep 19, 2019 27.62 27.63 27.61 27.63 3,259,471 +0.04(+0.13%)
Sep 18, 2019 27.64 27.65 27.59 27.59 818,819 -0.02(-0.07%)
Sep 17, 2019 27.58 27.61 27.58 27.61 704,247 +0.02(+0.07%)
Sep 16, 2019 27.59 27.59 27.58 27.59 604,404 +0.04(+0.16%)
Sep 13, 2019 27.58 27.59 27.55 27.55 1,482,035 -0.04(-0.15%)
Sep 12, 2019 27.63 27.63 27.59 27.59 958,517 -0.01(-0.05%)
Sep 11, 2019 27.61 27.62 27.60 27.60 685,334 +0.00(+0.00%)
Sep 10, 2019 27.63 27.65 27.60 27.60 708,065 -0.05(-0.19%)
Sep 09, 2019 27.66 27.67 27.65 27.66 722,163 -0.01(-0.03%)
Sep 06, 2019 27.68 27.69 27.66 27.67 882,827 +0.02(+0.06%)
Sep 05, 2019 27.68 27.69 27.65 27.65 22,661,498 -0.04(-0.16%)
Sep 04, 2019 27.68 27.70 27.68 27.69 2,199,735 +0.03(+0.10%)
Sep 03, 2019 27.68 27.69 27.63 27.67 3,290,356 +0.01(+0.04%)
Aug 30, 2019 27.66 27.66 27.65 27.65 536,655 +0.01(+0.03%)
Aug 29, 2019 27.67 27.67 27.65 27.65 600,110 -0.02(-0.07%)
Aug 28, 2019 27.65 27.67 27.65 27.66 611,487 +0.00(+0.00%)
Aug 27, 2019 27.65 27.66 27.65 27.66 672,143 +0.01(+0.03%)
Aug 26, 2019 27.65 27.66 27.64 27.65 519,199 +0.01(+0.03%)
Aug 23, 2019 27.61 27.66 27.61 27.65 708,505 +0.03(+0.10%)
Aug 22, 2019 27.63 27.64 27.60 27.62 851,697 +0.00(+0.00%)
Aug 21, 2019 27.63 27.64 27.62 27.62 830,664 -0.01(-0.03%)
Aug 20, 2019 27.63 27.64 27.62 27.63 547,341 +0.01(+0.03%)
Aug 19, 2019 27.62 27.62 27.61 27.62 361,989 +0.00(+0.00%)
Aug 16, 2019 27.61 27.63 27.59 27.62 508,627 +0.01(+0.03%)
Aug 15, 2019 27.56 27.61 27.56 27.61 660,716 +0.06(+0.23%)
Aug 14, 2019 27.56 27.57 27.55 27.55 1,131,716 +0.01(+0.03%)
Aug 13, 2019 27.56 27.57 27.53 27.54 1,141,552 -0.04(-0.13%)
Aug 12, 2019 27.58 27.58 27.56 27.57 523,868 +0.02(+0.06%)
Aug 09, 2019 27.56 27.57 27.55 27.56 558,764 +0.00(+0.00%)
Aug 08, 2019 27.56 27.57 27.56 27.56 1,396,626 -0.03(-0.10%)
Aug 07, 2019 27.60 27.61 27.57 27.58 1,000,035 +0.01(+0.03%)
Aug 06, 2019 27.56 27.58 27.56 27.57 1,352,527 -0.03(-0.10%)
Aug 05, 2019 27.56 27.60 27.56 27.60 1,708,211 +0.06(+0.23%)
Aug 02, 2019 27.54 27.54 27.51 27.54 752,724 -0.01(-0.03%)
Aug 01, 2019 27.48 27.56 27.48 27.55 1,124,680 +0.09(+0.32%)
Jul 31, 2019 27.48 27.50 27.43 27.46 1,067,332 -0.01(-0.03%)
Jul 30, 2019 27.49 27.49 27.47 27.47 1,667,541 -0.02(-0.07%)
Jul 29, 2019 27.48 27.53 27.47 27.48 4,708,484 +0.02(+0.07%)
Jul 26, 2019 27.47 27.47 27.45 27.47 1,240,140 +0.02(+0.06%)
Jul 25, 2019 27.46 27.47 27.45 27.45 748,865 -0.03(-0.10%)
Jul 24, 2019 27.47 27.48 27.46 27.48 700,275 +0.00(+0.00%)
Jul 23, 2019 27.48 27.48 27.46 27.48 468,863 +0.01(+0.03%)
Jul 22, 2019 27.46 27.48 27.46 27.47 321,064 +0.01(+0.03%)
Jul 19, 2019 27.46 27.48 27.45 27.46 636,689 -0.03(-0.10%)
Jul 18, 2019 27.46 27.48 27.44 27.48 1,200,217 +0.04(+0.16%)
Jul 17, 2019 27.42 27.46 27.42 27.44 968,145 +0.01(+0.03%)
Jul 16, 2019 27.42 27.43 27.42 27.43 1,173,315 -0.00(-0.02%)
Jul 15, 2019 27.44 27.44 27.42 27.44 367,424 +0.00(+0.02%)
Jul 12, 2019 27.41 27.44 27.41 27.43 934,050 +0.01(+0.03%)
Jul 11, 2019 27.44 27.44 27.41 27.42 566,271 -0.01(-0.03%)
Jul 10, 2019 27.40 27.44 27.40 27.43 1,052,284 +0.03(+0.10%)
Jul 09, 2019 27.41 27.41 27.40 27.40 991,571 +0.01(+0.03%)
Jul 08, 2019 27.42 27.42 27.40 27.40 1,000,096 -0.02(-0.06%)
Jul 05, 2019 27.43 27.43 27.40 27.41 850,561 -0.02(-0.07%)
Jul 03, 2019 27.44 27.46 27.43 27.43 631,318 -0.02(-0.08%)
Jul 02, 2019 27.42 27.47 27.42 27.45 799,748 +0.03(+0.11%)
Jul 01, 2019 27.43 27.45 27.42 27.42 1,191,834 -0.02(-0.05%)
Jun 28, 2019 27.41 27.45 27.41 27.44 2,177,349 +0.00(+0.00%)
Jun 27, 2019 27.42 27.44 27.41 27.44 583,179 +0.04(+0.13%)
Jun 26, 2019 27.43 27.43 27.40 27.40 707,373 -0.03(-0.10%)
Jun 25, 2019 27.45 27.45 27.42 27.43 847,649 +0.00(+0.00%)
Jun 24, 2019 27.42 27.45 27.42 27.43 723,354 +0.01(+0.03%)
Jun 21, 2019 27.41 27.43 27.39 27.42 2,525,003 +0.00(+0.00%)
Jun 20, 2019 27.43 27.44 27.41 27.42 5,033,773 +0.01(+0.03%)
Jun 19, 2019 27.34 27.42 27.32 27.41 941,684 +0.08(+0.29%)
Jun 18, 2019 27.34 27.37 27.33 27.33 1,874,181 -0.01(-0.03%)
Jun 17, 2019 27.33 27.34 27.31 27.34 953,836 +0.01(+0.03%)
Jun 14, 2019 27.31 27.33 27.31 27.33 1,474,751 -0.01(-0.03%)
Jun 13, 2019 27.30 27.35 27.30 27.34 1,790,460 +0.03(+0.10%)
Jun 12, 2019 27.29 27.31 27.29 27.31 349,589 +0.03(+0.10%)
Jun 11, 2019 27.29 27.29 27.28 27.29 4,504,314 -0.02(-0.07%)
Jun 10, 2019 27.30 27.31 27.29 27.30 1,817,550 +0.00(+0.00%)
Jun 07, 2019 27.32 27.34 27.30 27.30 1,268,671 +0.02(+0.07%)
Jun 06, 2019 27.32 27.32 27.29 27.29 1,738,513 -0.02(-0.07%)
Jun 05, 2019 27.32 27.34 27.29 27.30 3,925,242 +0.01(+0.03%)
Jun 04, 2019 27.29 27.29 27.27 27.29 3,218,385 +0.00(+0.00%)
Jun 03, 2019 27.27 27.30 27.27 27.29 1,920,049 +0.04(+0.14%)
May 31, 2019 27.21 27.27 27.21 27.26 3,064,654 +0.04(+0.16%)
May 30, 2019 27.18 27.21 27.17 27.21 986,009 +0.02(+0.07%)
May 29, 2019 27.18 27.20 27.17 27.19 6,173,082 +0.03(+0.10%)
May 28, 2019 27.16 27.18 27.15 27.17 3,434,138 +0.01(+0.03%)
May 24, 2019 27.15 27.16 27.14 27.16 696,527 +0.01(+0.03%)
May 23, 2019 27.13 27.15 27.13 27.15 1,381,214 +0.03(+0.10%)
May 22, 2019 27.12 27.13 27.11 27.12 846,190 +0.00(+0.00%)
May 21, 2019 27.12 27.12 27.10 27.12 802,178 -0.02(-0.07%)
May 20, 2019 27.13 27.14 27.12 27.14 432,542 +0.00(+0.00%)
May 17, 2019 27.13 27.14 27.12 27.14 648,623 +0.01(+0.03%)
May 16, 2019 27.15 27.15 27.09 27.13 7,208,776 -0.01(-0.03%)
May 15, 2019 27.15 27.17 27.14 27.14 479,182 +0.01(+0.03%)
May 14, 2019 27.14 27.14 27.11 27.13 1,631,343 +0.00(+0.00%)
May 13, 2019 27.14 27.14 27.10 27.13 1,047,761 +0.02(+0.07%)
May 10, 2019 27.09 27.11 27.09 27.11 1,309,728 +0.01(+0.03%)
May 09, 2019 27.10 27.11 27.10 27.10 575,634 +0.01(+0.03%)
May 08, 2019 27.10 27.11 27.09 27.10 709,682 +0.00(+0.00%)
May 07, 2019 27.10 27.11 27.10 27.10 648,721 +0.01(+0.03%)
May 06, 2019 27.10 27.10 27.08 27.09 1,870,577 +0.00(+0.00%)
May 03, 2019 27.10 27.10 27.07 27.09 1,539,018 +0.03(+0.10%)
May 02, 2019 27.10 27.10 27.05 27.06 1,289,718 -0.04(-0.13%)
May 01, 2019 27.11 27.14 27.09 27.10 991,150 -0.01(-0.05%)
Apr 30, 2019 27.10 27.11 27.08 27.11 1,317,805 +0.02(+0.07%)
Apr 29, 2019 27.09 27.09 27.07 27.09 1,169,177 +0.01(+0.03%)
Apr 26, 2019 27.08 27.09 27.07 27.08 650,760 +0.02(+0.07%)
Apr 25, 2019 27.06 27.07 27.06 27.07 3,714,314 +0.00(+0.00%)
Apr 24, 2019 27.03 27.07 27.03 27.07 1,243,516 +0.03(+0.10%)
Apr 23, 2019 27.03 27.05 27.03 27.04 2,500,130 +0.01(+0.03%)
Apr 22, 2019 27.02 27.03 27.01 27.03 4,103,025 +0.00(+0.00%)
Apr 18, 2019 27.02 27.03 27.01 27.03 902,475 +0.02(+0.07%)
Apr 17, 2019 27.01 27.02 26.99 27.01 1,589,294 +0.02(+0.07%)
Apr 16, 2019 27.01 27.02 26.99 26.99 1,097,251 -0.02(-0.07%)
Apr 15, 2019 27.02 27.02 27.00 27.01 1,067,047 -0.01(-0.03%)
Apr 12, 2019 27.02 27.02 27.00 27.02 1,358,673 -0.02(-0.07%)
Apr 11, 2019 27.01 27.05 27.00 27.04 1,615,930 +0.00(+0.00%)
Apr 10, 2019 27.01 27.05 27.01 27.04 1,967,529 +0.02(+0.07%)
Apr 09, 2019 27.01 27.03 27.00 27.02 11,126,301 +0.01(+0.03%)
Apr 08, 2019 27.00 27.03 27.00 27.01 959,685 +0.01(+0.03%)
Apr 05, 2019 27.00 27.01 26.99 27.00 1,168,055 +0.00(+0.00%)
Apr 04, 2019 27.00 27.03 26.99 27.00 1,294,124 -0.02(-0.07%)
Apr 03, 2019 27.02 27.02 27.00 27.02 1,510,290 +0.00(+0.02%)
Apr 02, 2019 27.03 27.03 27.00 27.02 850,387 +0.00(+0.02%)
Apr 01, 2019 27.04 27.04 26.99 27.01 1,477,387 -0.02(-0.09%)
Mar 29, 2019 27.02 27.05 27.02 27.04 1,327,708 -0.02(-0.07%)
Mar 28, 2019 27.05 27.06 27.02 27.05 3,153,067 +0.01(+0.03%)
Mar 27, 2019 27.07 27.08 27.05 27.05 1,148,474 +0.00(+0.00%)
Mar 26, 2019 27.05 27.05 27.03 27.05 4,545,553 +0.01(+0.03%)
Mar 25, 2019 27.00 27.05 27.00 27.04 1,194,414 +0.03(+0.10%)
Mar 22, 2019 26.97 27.01 26.97 27.01 1,824,102 +0.04(+0.13%)
Mar 21, 2019 26.96 26.98 26.96 26.97 1,010,530 +0.00(+0.00%)
Mar 20, 2019 26.93 26.97 26.92 26.97 2,094,774 +0.04(+0.16%)
Mar 19, 2019 26.92 26.94 26.91 26.93 1,628,000 +0.01(+0.03%)
Mar 18, 2019 26.93 26.93 26.90 26.92 2,495,068 -0.00(-0.02%)
Mar 15, 2019 26.90 26.93 26.90 26.93 571,536 +0.01(+0.05%)
Mar 14, 2019 26.91 26.92 26.90 26.91 504,463 +0.00(+0.00%)
Mar 13, 2019 26.92 26.92 26.89 26.91 575,035 -0.01(-0.03%)
Mar 12, 2019 26.90 26.94 26.90 26.92 998,888 +0.02(+0.08%)
Mar 11, 2019 26.89 26.90 26.89 26.90 755,757 +0.01(+0.05%)
Mar 08, 2019 26.89 26.90 26.88 26.89 783,404 -0.01(-0.03%)
Mar 07, 2019 26.89 26.89 26.87 26.89 1,454,395 +0.02(+0.07%)
Mar 06, 2019 26.86 26.90 26.84 26.88 8,938,120 +0.03(+0.10%)
Mar 05, 2019 26.84 26.85 26.82 26.85 1,495,093 +0.02(+0.07%)
Mar 04, 2019 26.82 26.86 26.82 26.83 1,461,956 +0.01(+0.03%)
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.