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

31.14 USD +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.50 30.50 30.21 30.25 2,852,710 +0.00(+0.00%)
Mar 30, 2020 30.00 30.29 30.00 30.25 1,875,661 +0.18(+0.60%)
Mar 27, 2020 29.62 30.09 29.62 30.07 5,468,600 +0.13(+0.43%)
Mar 26, 2020 29.83 30.10 29.83 29.94 5,466,299 +0.14(+0.47%)
Mar 25, 2020 29.46 29.92 29.46 29.80 4,228,161 +0.65(+2.23%)
Mar 24, 2020 29.20 29.65 29.15 29.15 2,699,002 +0.03(+0.10%)
Mar 23, 2020 28.31 29.58 28.31 29.12 3,751,263 +1.09(+3.89%)
Mar 20, 2020 27.36 28.45 27.36 28.03 2,237,200 +0.55(+2.00%)
Mar 19, 2020 28.14 28.44 26.80 27.48 4,910,018 -1.06(-3.71%)
Mar 18, 2020 28.64 29.10 28.01 28.54 4,586,966 -0.48(-1.65%)
Mar 17, 2020 29.28 29.84 28.94 29.02 6,301,391 -0.20(-0.68%)
Mar 16, 2020 29.50 29.65 28.76 29.22 3,016,038 -0.83(-2.76%)
Mar 13, 2020 30.16 30.20 30.02 30.05 2,403,900 +0.51(+1.73%)
Mar 12, 2020 30.51 30.54 29.15 29.54 8,812,225 -1.09(-3.56%)
Mar 11, 2020 30.77 30.86 30.58 30.63 2,770,203 -0.21(-0.68%)
Mar 10, 2020 30.90 31.03 30.84 30.84 1,602,727 -0.10(-0.32%)
Mar 09, 2020 31.03 31.09 30.89 30.94 13,018,463 -0.18(-0.58%)
Mar 06, 2020 31.21 31.21 31.09 31.12 2,513,900 -0.02(-0.06%)
Mar 05, 2020 31.18 31.19 31.13 31.14 2,110,052 +0.01(+0.03%)
Mar 04, 2020 31.14 31.17 31.11 31.13 1,384,467 +0.02(+0.06%)
Mar 03, 2020 31.04 31.14 31.02 31.11 2,256,207 +0.09(+0.29%)
Mar 02, 2020 31.06 31.09 31.01 31.02 2,402,991 -0.06(-0.19%)
Feb 28, 2020 31.07 31.12 31.04 31.08 5,619,400 +0.05(+0.16%)
Feb 27, 2020 31.02 31.07 31.02 31.03 3,859,896 +0.00(+0.00%)
Feb 26, 2020 31.01 31.04 31.01 31.03 1,649,887 +0.01(+0.03%)
Feb 25, 2020 31.01 31.05 31.00 31.02 4,107,162 +0.03(+0.10%)
Feb 24, 2020 31.00 31.02 30.99 30.99 1,014,792 +0.02(+0.06%)
Feb 21, 2020 30.97 31.00 30.96 30.97 1,007,200 +0.02(+0.06%)
Feb 20, 2020 30.94 30.97 30.94 30.95 888,291 +0.00(+0.00%)
Feb 19, 2020 30.94 30.95 30.93 30.95 1,132,480 +0.00(+0.00%)
Feb 18, 2020 30.97 30.97 30.94 30.95 875,249 +0.02(+0.06%)
Feb 14, 2020 30.93 30.94 30.93 30.93 647,300 +0.00(+0.00%)
Feb 13, 2020 30.92 30.94 30.92 30.93 825,463 +0.00(+0.00%)
Feb 12, 2020 30.93 30.94 30.91 30.93 859,876 +0.01(+0.03%)
Feb 11, 2020 30.95 30.95 30.92 30.92 958,743 -0.02(-0.06%)
Feb 10, 2020 30.96 30.96 30.93 30.94 640,620 +0.01(+0.03%)
Feb 07, 2020 30.93 30.93 30.90 30.93 3,124,900 +0.02(+0.06%)
Feb 06, 2020 30.91 30.91 30.90 30.91 812,796 +0.00(+0.00%)
Feb 05, 2020 30.89 30.92 30.89 30.91 983,519 +0.00(+0.00%)
Feb 04, 2020 30.91 30.93 30.90 30.91 886,006 -0.02(-0.06%)
Feb 03, 2020 30.93 30.94 30.91 30.93 725,527 -0.09(-0.29%)
Jan 31, 2020 30.98 31.02 30.97 31.02 795,700 +0.06(+0.19%)
Jan 30, 2020 30.97 30.98 30.95 30.96 741,605 +0.00(+0.00%)
Jan 29, 2020 30.94 30.97 30.93 30.96 2,499,275 +0.03(+0.10%)
Jan 28, 2020 30.94 30.95 30.93 30.93 2,586,563 +0.01(+0.03%)
Jan 27, 2020 30.95 30.95 30.92 30.92 1,742,271 -0.01(-0.03%)
Jan 24, 2020 30.93 30.93 30.91 30.93 3,143,000 +0.00(+0.00%)
Jan 23, 2020 30.92 30.98 30.91 30.93 6,004,838 +0.02(+0.06%)
Jan 22, 2020 30.91 30.91 30.90 30.91 2,090,886 +0.00(+0.00%)
Jan 21, 2020 30.87 30.92 30.87 30.91 3,500,042 +0.05(+0.16%)
Jan 17, 2020 30.88 30.88 30.86 30.86 1,039,300 -0.02(-0.06%)
Jan 16, 2020 30.87 30.88 30.85 30.88 2,470,756 +0.03(+0.10%)
Jan 15, 2020 30.87 30.87 30.85 30.85 1,201,846 -0.01(-0.03%)
Jan 14, 2020 30.86 30.87 30.85 30.86 1,022,404 +0.00(+0.00%)
Jan 13, 2020 30.87 30.87 30.85 30.86 1,364,549 -0.01(-0.03%)
Jan 10, 2020 30.86 30.87 30.85 30.87 1,103,200 +0.01(+0.03%)
Jan 09, 2020 30.82 30.86 30.82 30.86 1,890,103 +0.01(+0.03%)
Jan 08, 2020 30.87 30.87 30.84 30.85 668,221 +0.01(+0.03%)
Jan 07, 2020 30.84 30.87 30.84 30.84 1,804,855 -0.02(-0.06%)
Jan 06, 2020 30.84 30.86 30.84 30.86 1,320,174 +0.00(+0.00%)
Jan 03, 2020 30.85 30.86 30.83 30.86 852,300 +0.02(+0.06%)
Jan 02, 2020 30.85 30.85 30.83 30.84 874,562 +0.00(+0.00%)
Dec 31, 2019 30.83 30.84 30.81 30.84 1,104,200 +0.03(+0.10%)
Dec 30, 2019 30.81 30.83 30.80 30.81 1,029,245 +0.00(+0.00%)
Dec 27, 2019 30.80 30.82 30.78 30.81 600,700 +0.02(+0.06%)
Dec 26, 2019 30.80 30.80 30.77 30.79 653,867 +0.01(+0.03%)
Dec 24, 2019 30.77 30.78 30.75 30.78 289,200 +0.01(+0.03%)
Dec 23, 2019 30.76 30.78 30.74 30.77 1,126,400 +0.00(+0.00%)
Dec 20, 2019 30.76 30.77 30.75 30.77 1,572,300 -0.08(-0.26%)
Dec 19, 2019 30.83 30.85 30.83 30.85 772,632 +0.02(+0.06%)
Dec 18, 2019 30.82 30.83 30.81 30.83 1,257,340 +0.00(+0.00%)
Dec 17, 2019 30.81 30.83 30.81 30.83 536,528 +0.02(+0.06%)
Dec 16, 2019 30.83 30.83 30.81 30.81 1,024,556 -0.02(-0.06%)
Dec 13, 2019 30.80 30.83 30.80 30.83 871,400 +0.05(+0.16%)
Dec 12, 2019 30.80 30.83 30.78 30.78 624,234 -0.02(-0.06%)
Dec 11, 2019 30.80 30.81 30.79 30.80 836,601 +0.00(+0.00%)
Dec 10, 2019 30.81 30.81 30.78 30.80 1,624,652 +0.01(+0.03%)
Dec 09, 2019 30.79 30.82 30.79 30.79 2,127,674 -0.01(-0.03%)
Dec 06, 2019 30.80 30.81 30.78 30.80 953,000 +0.00(+0.00%)
Dec 05, 2019 30.82 30.82 30.80 30.80 1,284,626 -0.04(-0.13%)
Dec 04, 2019 30.82 30.84 30.80 30.84 921,726 +0.01(+0.03%)
Dec 03, 2019 30.82 30.84 30.81 30.83 1,024,430 +0.05(+0.16%)
Dec 02, 2019 30.80 30.80 30.77 30.78 667,871 -0.07(-0.23%)
Nov 29, 2019 30.85 30.86 30.84 30.85 1,202,500 +0.00(+0.00%)
Nov 27, 2019 30.85 30.87 30.83 30.85 629,600 +0.00(+0.00%)
Nov 26, 2019 30.87 30.88 30.85 30.85 998,510 +0.00(+0.00%)
Nov 25, 2019 30.84 30.86 30.84 30.85 662,751 +0.01(+0.03%)
Nov 22, 2019 30.86 30.87 30.83 30.84 644,700 -0.01(-0.03%)
Nov 21, 2019 30.86 30.86 30.84 30.85 541,087 -0.02(-0.06%)
Nov 20, 2019 30.86 30.88 30.85 30.87 874,362 +0.02(+0.06%)
Nov 19, 2019 30.85 30.85 30.84 30.85 572,354 +0.01(+0.03%)
Nov 18, 2019 30.83 30.87 30.83 30.84 766,740 +0.00(+0.00%)
Nov 15, 2019 30.84 30.84 30.82 30.84 645,800 +0.00(+0.00%)
Nov 14, 2019 30.82 30.86 30.82 30.84 984,332 +0.01(+0.03%)
Nov 13, 2019 30.82 30.83 30.81 30.83 716,628 +0.02(+0.06%)
Nov 12, 2019 30.81 30.81 30.78 30.81 639,515 +0.02(+0.06%)
Nov 11, 2019 30.77 30.80 30.77 30.79 414,333 -0.01(-0.03%)
Nov 08, 2019 30.80 30.81 30.78 30.80 767,800 +0.02(+0.06%)
Nov 07, 2019 30.82 30.82 30.77 30.78 579,087 -0.03(-0.10%)
Nov 06, 2019 30.79 30.83 30.79 30.81 1,499,322 +0.02(+0.06%)
Nov 05, 2019 30.82 30.82 30.78 30.79 864,644 -0.01(-0.03%)
Nov 04, 2019 30.83 30.83 30.80 30.80 1,137,741 -0.01(-0.03%)
Nov 01, 2019 30.82 30.84 30.81 30.81 1,985,000 -0.08(-0.26%)
Oct 31, 2019 30.88 30.91 30.87 30.89 1,003,622 +0.02(+0.06%)
Oct 30, 2019 30.84 30.87 30.82 30.87 677,489 +0.04(+0.13%)
Oct 29, 2019 30.86 30.86 30.83 30.83 1,012,046 -0.01(-0.03%)
Oct 28, 2019 30.85 30.86 30.84 30.84 568,082 -0.01(-0.03%)
Oct 25, 2019 30.85 30.88 30.84 30.85 568,400 -0.02(-0.06%)
Oct 24, 2019 30.88 30.88 30.86 30.87 614,460 +0.02(+0.06%)
Oct 23, 2019 30.87 30.87 30.85 30.85 774,764 +0.01(+0.03%)
Oct 22, 2019 30.85 30.87 30.83 30.84 631,924 -0.01(-0.03%)
Oct 21, 2019 30.86 30.86 30.84 30.85 393,167 -0.01(-0.03%)
Oct 18, 2019 30.86 30.87 30.84 30.86 474,700 +0.01(+0.03%)
Oct 17, 2019 30.85 30.86 30.83 30.85 964,016 +0.03(+0.10%)
Oct 16, 2019 30.83 30.85 30.82 30.82 1,941,589 +0.01(+0.03%)
Oct 15, 2019 30.82 30.84 30.81 30.81 1,831,310 -0.02(-0.06%)
Oct 14, 2019 30.83 30.84 30.80 30.83 450,751 +0.03(+0.10%)
Oct 11, 2019 30.86 30.86 30.80 30.80 547,200 -0.06(-0.19%)
Oct 10, 2019 30.88 30.88 30.84 30.86 563,968 +0.00(+0.00%)
Oct 09, 2019 30.88 30.90 30.86 30.86 822,134 -0.02(-0.06%)
Oct 08, 2019 30.90 30.90 30.86 30.88 832,976 +0.00(+0.00%)
Oct 07, 2019 30.90 30.90 30.86 30.88 897,082 -0.01(-0.03%)
Oct 04, 2019 30.90 30.91 30.88 30.89 495,500 +0.01(+0.03%)
Oct 03, 2019 30.85 30.91 30.85 30.88 850,116 +0.05(+0.16%)
Oct 02, 2019 30.82 30.86 30.82 30.83 609,429 +0.01(+0.03%)
Oct 01, 2019 30.78 30.84 30.76 30.82 924,649 -0.03(-0.10%)
Sep 30, 2019 30.84 30.86 30.82 30.85 3,061,768 +0.01(+0.03%)
Sep 27, 2019 30.80 30.85 30.80 30.84 846,000 +0.03(+0.10%)
Sep 26, 2019 30.84 30.84 30.81 30.81 707,678 -0.01(-0.03%)
Sep 25, 2019 30.84 30.84 30.80 30.82 1,458,943 -0.01(-0.03%)
Sep 24, 2019 30.81 30.85 30.81 30.83 1,656,488 +0.01(+0.03%)
Sep 23, 2019 30.83 30.84 30.81 30.82 1,306,180 +0.03(+0.10%)
Sep 20, 2019 30.77 30.80 30.77 30.79 2,674,000 +0.01(+0.03%)
Sep 19, 2019 30.77 30.78 30.76 30.78 2,925,976 +0.04(+0.13%)
Sep 18, 2019 30.79 30.80 30.73 30.74 735,041 -0.02(-0.07%)
Sep 17, 2019 30.72 30.76 30.72 30.76 632,192 +0.02(+0.07%)
Sep 16, 2019 30.74 30.74 30.72 30.74 542,564 +0.05(+0.16%)
Sep 13, 2019 30.72 30.73 30.69 30.69 1,330,400 -0.05(-0.15%)
Sep 12, 2019 30.78 30.78 30.73 30.74 860,446 -0.01(-0.05%)
Sep 11, 2019 30.76 30.77 30.74 30.75 615,214 +0.00(+0.00%)
Sep 10, 2019 30.78 30.80 30.75 30.75 635,619 -0.06(-0.19%)
Sep 09, 2019 30.81 30.82 30.80 30.81 648,275 -0.01(-0.03%)
Sep 06, 2019 30.83 30.85 30.81 30.82 792,500 +0.02(+0.06%)
Sep 05, 2019 30.84 30.85 30.80 30.80 20,342,873 -0.05(-0.16%)
Sep 04, 2019 30.83 30.86 30.83 30.85 1,974,668 +0.03(+0.10%)
Sep 03, 2019 30.83 30.85 30.78 30.82 2,953,701 -0.06(-0.19%)
Aug 30, 2019 30.89 30.89 30.87 30.88 480,600 +0.01(+0.03%)
Aug 29, 2019 30.90 30.90 30.87 30.87 537,427 -0.02(-0.06%)
Aug 28, 2019 30.88 30.90 30.88 30.89 547,616 +0.00(+0.00%)
Aug 27, 2019 30.87 30.89 30.87 30.89 601,936 +0.01(+0.03%)
Aug 26, 2019 30.87 30.89 30.86 30.88 464,968 +0.01(+0.03%)
Aug 23, 2019 30.83 30.89 30.83 30.87 634,500 +0.03(+0.10%)
Aug 22, 2019 30.85 30.86 30.82 30.84 762,735 +0.00(+0.00%)
Aug 21, 2019 30.85 30.86 30.84 30.84 743,899 -0.01(-0.03%)
Aug 20, 2019 30.85 30.86 30.84 30.85 490,170 +0.01(+0.03%)
Aug 19, 2019 30.84 30.84 30.83 30.84 324,179 +0.00(+0.00%)
Aug 16, 2019 30.83 30.85 30.81 30.84 455,500 +0.01(+0.03%)
Aug 15, 2019 30.78 30.83 30.78 30.83 591,703 +0.07(+0.23%)
Aug 14, 2019 30.77 30.79 30.76 30.76 1,013,506 +0.01(+0.03%)
Aug 13, 2019 30.78 30.79 30.74 30.75 1,022,314 -0.04(-0.13%)
Aug 12, 2019 30.80 30.80 30.78 30.79 469,149 +0.02(+0.07%)
Aug 09, 2019 30.78 30.79 30.76 30.77 500,400 +0.00(+0.00%)
Aug 08, 2019 30.78 30.79 30.77 30.77 1,250,745 -0.03(-0.10%)
Aug 07, 2019 30.82 30.83 30.79 30.80 895,579 +0.01(+0.03%)
Aug 06, 2019 30.78 30.80 30.77 30.79 1,211,252 -0.03(-0.10%)
Aug 05, 2019 30.77 30.82 30.77 30.82 1,529,784 +0.07(+0.23%)
Aug 02, 2019 30.75 30.75 30.72 30.75 674,100 -0.01(-0.03%)
Aug 01, 2019 30.69 30.77 30.68 30.76 1,007,205 +0.03(+0.10%)
Jul 31, 2019 30.76 30.78 30.70 30.73 953,691 -0.01(-0.03%)
Jul 30, 2019 30.77 30.77 30.74 30.74 1,489,994 -0.02(-0.07%)
Jul 29, 2019 30.76 30.81 30.74 30.76 4,207,160 +0.02(+0.07%)
Jul 26, 2019 30.74 30.74 30.72 30.74 1,108,100 +0.02(+0.07%)
Jul 25, 2019 30.73 30.75 30.72 30.72 669,132 -0.03(-0.10%)
Jul 24, 2019 30.74 30.76 30.73 30.75 625,715 +0.00(+0.00%)
Jul 23, 2019 30.75 30.75 30.73 30.75 418,942 +0.01(+0.03%)
Jul 22, 2019 30.73 30.75 30.73 30.74 286,880 +0.01(+0.03%)
Jul 19, 2019 30.73 30.75 30.72 30.73 568,900 -0.03(-0.10%)
Jul 18, 2019 30.73 30.76 30.71 30.76 1,072,427 +0.05(+0.16%)
Jul 17, 2019 30.69 30.73 30.69 30.71 865,065 +0.01(+0.03%)
Jul 16, 2019 30.69 30.70 30.69 30.70 1,048,390 -0.00(-0.02%)
Jul 15, 2019 30.71 30.71 30.69 30.70 328,304 +0.00(+0.02%)
Jul 12, 2019 30.68 30.71 30.68 30.70 834,600 +0.01(+0.03%)
Jul 11, 2019 30.71 30.71 30.68 30.69 505,979 -0.01(-0.03%)
Jul 10, 2019 30.67 30.71 30.67 30.70 940,245 +0.03(+0.10%)
Jul 09, 2019 30.68 30.68 30.66 30.67 885,996 +0.01(+0.03%)
Jul 08, 2019 30.69 30.69 30.66 30.66 893,614 -0.02(-0.07%)
Jul 05, 2019 30.70 30.70 30.66 30.68 760,000 -0.02(-0.07%)
Jul 03, 2019 30.71 30.73 30.70 30.70 564,100 -0.02(-0.08%)
Jul 02, 2019 30.69 30.74 30.69 30.73 714,597 +0.03(+0.11%)
Jul 01, 2019 30.70 30.72 30.69 30.69 1,064,937 -0.09(-0.29%)
Jun 28, 2019 30.75 30.79 30.75 30.78 1,940,900 +0.00(+0.00%)
Jun 27, 2019 30.76 30.78 30.75 30.78 519,849 +0.04(+0.13%)
Jun 26, 2019 30.77 30.77 30.74 30.74 630,556 -0.03(-0.10%)
Jun 25, 2019 30.79 30.79 30.76 30.77 755,599 +0.00(+0.00%)
Jun 24, 2019 30.76 30.79 30.76 30.77 644,802 +0.01(+0.03%)
Jun 21, 2019 30.75 30.77 30.73 30.76 2,250,800 +0.00(+0.00%)
Jun 20, 2019 30.77 30.78 30.75 30.76 4,487,129 +0.01(+0.03%)
Jun 19, 2019 30.67 30.76 30.65 30.75 839,422 +0.09(+0.29%)
Jun 18, 2019 30.67 30.70 30.66 30.66 1,670,654 -0.01(-0.03%)
Jun 17, 2019 30.66 30.67 30.64 30.67 850,254 +0.01(+0.03%)
Jun 14, 2019 30.64 30.66 30.64 30.66 1,314,600 -0.01(-0.03%)
Jun 13, 2019 30.63 30.68 30.63 30.67 1,596,025 +0.03(+0.10%)
Jun 12, 2019 30.62 30.64 30.62 30.64 311,626 +0.03(+0.10%)
Jun 11, 2019 30.61 30.62 30.60 30.61 4,015,167 -0.02(-0.07%)
Jun 10, 2019 30.63 30.64 30.61 30.63 1,620,173 +0.00(+0.00%)
Jun 07, 2019 30.65 30.67 30.63 30.63 1,130,900 +0.02(+0.07%)
Jun 06, 2019 30.65 30.65 30.61 30.61 1,549,719 -0.02(-0.07%)
Jun 05, 2019 30.65 30.67 30.62 30.63 3,498,980 +0.01(+0.03%)
Jun 04, 2019 30.61 30.62 30.59 30.62 2,868,884 +0.00(+0.00%)
Jun 03, 2019 30.59 30.63 30.59 30.62 1,711,541 -0.03(-0.10%)
May 31, 2019 30.60 30.66 30.60 30.65 2,725,300 +0.05(+0.16%)
May 30, 2019 30.56 30.60 30.55 30.60 876,827 +0.02(+0.07%)
May 29, 2019 30.56 30.59 30.55 30.58 5,489,526 +0.03(+0.10%)
May 28, 2019 30.54 30.56 30.53 30.55 3,053,870 +0.01(+0.03%)
May 24, 2019 30.53 30.54 30.52 30.54 619,400 +0.01(+0.03%)
May 23, 2019 30.51 30.53 30.51 30.53 1,228,270 +0.03(+0.10%)
May 22, 2019 30.50 30.51 30.49 30.50 752,490 +0.00(+0.00%)
May 21, 2019 30.50 30.50 30.48 30.50 713,352 -0.02(-0.07%)
May 20, 2019 30.51 30.52 30.50 30.52 384,646 +0.00(+0.00%)
May 17, 2019 30.51 30.52 30.50 30.52 576,800 +0.01(+0.03%)
May 16, 2019 30.53 30.53 30.46 30.51 6,410,536 -0.01(-0.03%)
May 15, 2019 30.53 30.55 30.52 30.52 426,122 +0.01(+0.03%)
May 14, 2019 30.52 30.52 30.49 30.51 1,450,702 +0.00(+0.00%)
May 13, 2019 30.52 30.52 30.48 30.51 931,741 +0.02(+0.07%)
May 10, 2019 30.46 30.49 30.46 30.49 1,164,700 +0.01(+0.03%)
May 09, 2019 30.48 30.49 30.47 30.48 511,893 +0.01(+0.03%)
May 08, 2019 30.47 30.49 30.46 30.47 631,098 +0.00(+0.00%)
May 07, 2019 30.48 30.49 30.47 30.47 576,887 +0.01(+0.03%)
May 06, 2019 30.48 30.48 30.45 30.46 1,663,445 +0.00(+0.00%)
May 03, 2019 30.47 30.47 30.44 30.46 1,368,600 +0.03(+0.10%)
May 02, 2019 30.47 30.47 30.42 30.43 1,146,906 -0.04(-0.13%)
May 01, 2019 30.49 30.52 30.46 30.47 881,399 -0.09(-0.29%)
Apr 30, 2019 30.55 30.56 30.53 30.56 1,169,046 +0.02(+0.07%)
Apr 29, 2019 30.54 30.54 30.52 30.54 1,037,195 +0.01(+0.03%)
Apr 26, 2019 30.53 30.54 30.52 30.53 577,300 +0.02(+0.07%)
Apr 25, 2019 30.50 30.52 30.50 30.51 3,295,026 +0.00(+0.00%)
Apr 24, 2019 30.47 30.52 30.47 30.51 1,103,143 +0.03(+0.10%)
Apr 23, 2019 30.47 30.49 30.46 30.48 2,217,904 +0.01(+0.03%)
Apr 22, 2019 30.46 30.47 30.45 30.47 3,639,857 +0.00(+0.00%)
Apr 18, 2019 30.46 30.47 30.45 30.47 800,600 +0.02(+0.07%)
Apr 17, 2019 30.45 30.46 30.43 30.45 1,409,888 +0.02(+0.07%)
Apr 16, 2019 30.45 30.46 30.43 30.43 973,389 -0.02(-0.07%)
Apr 15, 2019 30.46 30.46 30.44 30.45 946,594 -0.01(-0.03%)
Apr 12, 2019 30.46 30.46 30.44 30.46 1,205,300 -0.02(-0.07%)
Apr 11, 2019 30.45 30.49 30.44 30.48 1,433,517 +0.00(+0.00%)
Apr 10, 2019 30.45 30.49 30.45 30.48 1,745,426 +0.02(+0.07%)
Apr 09, 2019 30.45 30.47 30.44 30.46 9,870,314 +0.01(+0.03%)
Apr 08, 2019 30.44 30.47 30.44 30.45 851,352 +0.01(+0.03%)
Apr 05, 2019 30.44 30.45 30.43 30.44 1,036,200 +0.00(+0.00%)
Apr 04, 2019 30.44 30.46 30.43 30.44 1,148,038 -0.02(-0.07%)
Apr 03, 2019 30.46 30.46 30.44 30.46 1,339,802 +0.00(+0.02%)
Apr 02, 2019 30.47 30.47 30.44 30.45 754,392 +0.00(+0.02%)
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.