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 26, 2021 28.94 29.00 28.94 29.00 2,036,687 +0.03(+0.10%)
Feb 25, 2021 29.01 29.02 28.96 28.97 2,148,186 -0.05(-0.16%)
Feb 24, 2021 29.02 29.03 29.00 29.01 1,601,026 -0.01(-0.03%)
Feb 23, 2021 29.01 29.02 29.00 29.02 1,581,623 +0.00(+0.00%)
Feb 22, 2021 29.00 29.03 29.00 29.02 1,209,753 +0.01(+0.03%)
Feb 19, 2021 29.03 29.04 29.01 29.01 3,320,824 -0.01(-0.03%)
Feb 18, 2021 29.02 29.04 29.02 29.02 1,907,501 +0.00(+0.00%)
Feb 17, 2021 29.02 29.04 29.01 29.02 2,095,728 -0.01(-0.03%)
Feb 16, 2021 29.01 29.03 29.01 29.03 1,355,624 +0.02(+0.06%)
Feb 12, 2021 29.03 29.03 29.01 29.01 1,600,385 -0.02(-0.06%)
Feb 11, 2021 29.03 29.03 29.01 29.03 710,102 +0.00(+0.00%)
Feb 10, 2021 29.01 29.03 29.01 29.03 1,870,036 +0.03(+0.10%)
Feb 09, 2021 29.01 29.02 29.00 29.00 1,028,355 -0.01(-0.03%)
Feb 08, 2021 29.02 29.03 29.01 29.01 1,760,905 -0.01(-0.03%)
Feb 05, 2021 29.01 29.02 29.00 29.02 1,530,084 +0.02(+0.06%)
Feb 04, 2021 29.01 29.01 28.99 29.00 2,014,530 +0.00(+0.00%)
Feb 03, 2021 29.00 29.01 29.00 29.00 1,043,437 -0.01(-0.03%)
Feb 02, 2021 29.00 29.01 29.00 29.01 960,879 +0.00(+0.00%)
Feb 01, 2021 29.00 29.02 29.00 29.01 863,530 +0.01(+0.05%)
Jan 29, 2021 28.98 29.00 28.98 29.00 1,332,758 +0.00(+0.00%)
Jan 28, 2021 29.01 29.01 28.98 29.00 2,456,322 +0.02(+0.06%)
Jan 27, 2021 28.99 29.00 28.98 28.98 2,740,620 -0.01(-0.03%)
Jan 26, 2021 28.98 29.00 28.98 28.99 1,829,771 +0.00(+0.00%)
Jan 25, 2021 28.98 29.00 28.98 28.99 809,958 +0.01(+0.03%)
Jan 22, 2021 29.00 29.00 28.98 28.98 2,159,763 -0.01(-0.03%)
Jan 21, 2021 29.00 29.00 28.98 28.99 2,160,254 +0.00(+0.00%)
Jan 20, 2021 28.99 28.99 28.97 28.99 3,081,336 +0.00(+0.00%)
Jan 19, 2021 28.98 28.99 28.98 28.99 2,146,262 +0.00(+0.00%)
Jan 15, 2021 28.99 28.99 28.97 28.99 1,079,177 +0.02(+0.06%)
Jan 14, 2021 29.01 29.01 28.97 28.97 1,437,907 -0.04(-0.13%)
Jan 13, 2021 28.96 29.01 28.96 29.01 847,704 +0.03(+0.10%)
Jan 12, 2021 28.98 29.00 28.96 28.98 1,621,197 +0.01(+0.03%)
Jan 11, 2021 28.97 28.99 28.95 28.97 1,012,677 +0.00(+0.00%)
Jan 08, 2021 29.00 29.00 28.96 28.97 1,428,040 -0.02(-0.06%)
Jan 07, 2021 28.96 28.99 28.96 28.99 2,132,632 +0.02(+0.06%)
Jan 06, 2021 28.99 29.00 28.97 28.97 1,830,584 -0.02(-0.06%)
Jan 05, 2021 28.99 29.00 28.98 28.99 1,258,199 -0.01(-0.03%)
Jan 04, 2021 29.01 29.01 28.99 29.00 1,212,160 +0.00(+0.00%)
Dec 31, 2020 29.00 29.00 29.00 1,341,761 -0.01(-0.03%)
Dec 30, 2020 29.00 29.01 28.99 29.01 1,341,761 +0.01(+0.03%)
Dec 29, 2020 28.98 29.00 28.98 29.00 916,416 +0.02(+0.06%)
Dec 28, 2020 28.99 28.99 28.97 28.98 1,113,992 -0.01(-0.03%)
Dec 24, 2020 28.99 28.99 28.97 28.99 813,579 +0.01(+0.03%)
Dec 23, 2020 28.97 28.99 28.96 28.98 983,469 +0.01(+0.03%)
Dec 22, 2020 28.98 28.98 28.95 28.97 680,204 +0.02(+0.06%)
Dec 21, 2020 28.94 28.97 28.94 28.95 1,465,841 -0.01(-0.03%)
Dec 18, 2020 28.98 28.98 28.95 28.96 1,410,824 +0.01(+0.03%)
Dec 17, 2020 28.95 28.97 28.95 28.96 954,469 +0.00(+0.00%)
Dec 16, 2020 28.97 28.97 28.94 28.96 2,246,212 -0.01(-0.03%)
Dec 15, 2020 28.95 28.97 28.93 28.97 1,232,056 +0.03(+0.10%)
Dec 14, 2020 28.94 28.96 28.94 28.94 773,773 -0.01(-0.03%)
Dec 11, 2020 28.94 28.96 28.93 28.95 898,903 +0.03(+0.10%)
Dec 10, 2020 28.93 28.94 28.92 28.92 786,999 +0.00(+0.00%)
Dec 09, 2020 28.94 28.94 28.91 28.92 1,959,535 -0.01(-0.03%)
Dec 08, 2020 28.94 28.95 28.92 28.93 1,263,666 +0.00(+0.00%)
Dec 07, 2020 28.95 28.95 28.93 28.93 1,172,816 -0.01(-0.03%)
Dec 04, 2020 28.95 28.96 28.93 28.94 1,748,049 +0.00(+0.00%)
Dec 03, 2020 28.94 28.95 28.93 28.94 1,124,748 -0.01(-0.03%)
Dec 02, 2020 28.96 28.96 28.94 28.95 2,732,499 +0.01(+0.03%)
Dec 01, 2020 28.97 28.97 28.93 28.94 1,084,805 -0.01(-0.03%)
Nov 30, 2020 28.94 28.95 28.93 28.95 2,399,243 +0.02(+0.06%)
Nov 27, 2020 28.93 28.94 28.92 28.93 374,918 +0.03(+0.10%)
Nov 25, 2020 28.90 28.93 28.90 28.90 1,349,119 -0.01(-0.03%)
Nov 24, 2020 28.92 28.92 28.90 28.91 1,020,946 +0.01(+0.03%)
Nov 23, 2020 28.92 28.92 28.90 28.90 1,853,985 -0.02(-0.06%)
Nov 20, 2020 28.92 28.92 28.86 28.92 2,669,040 +0.01(+0.03%)
Nov 19, 2020 28.90 28.92 28.88 28.91 1,371,108 +0.02(+0.06%)
Nov 18, 2020 28.91 28.91 28.88 28.89 1,130,008 -0.03(-0.10%)
Nov 17, 2020 28.88 28.92 28.88 28.92 1,252,707 +0.03(+0.10%)
Nov 16, 2020 28.87 28.90 28.87 28.89 1,195,541 +0.02(+0.06%)
Nov 13, 2020 28.89 28.90 28.87 28.87 1,556,008 -0.01(-0.03%)
Nov 12, 2020 28.86 28.89 28.86 28.88 1,483,222 +0.01(+0.03%)
Nov 11, 2020 28.87 28.88 28.86 28.87 925,048 +0.00(+0.00%)
Nov 10, 2020 28.87 28.89 28.87 28.87 1,680,650 +0.00(+0.00%)
Nov 09, 2020 28.88 28.92 28.87 28.87 2,635,233 -0.03(-0.10%)
Nov 06, 2020 28.88 28.90 28.88 28.90 1,429,117 +0.01(+0.03%)
Nov 05, 2020 28.87 28.91 28.87 28.89 2,048,814 -0.02(-0.06%)
Nov 04, 2020 28.90 28.91 28.87 28.91 1,458,685 +0.04(+0.13%)
Nov 03, 2020 28.86 28.87 28.84 28.87 935,982 +0.03(+0.10%)
Nov 02, 2020 28.87 28.87 28.84 28.84 929,675 +0.00(+0.00%)
Oct 30, 2020 28.84 28.87 28.84 28.84 1,185,478 -0.01(-0.03%)
Oct 29, 2020 28.87 28.87 28.84 28.85 1,392,456 -0.01(-0.03%)
Oct 28, 2020 28.85 28.87 28.85 28.86 826,957 +0.00(+0.00%)
Oct 27, 2020 28.87 28.88 28.86 28.86 1,616,550 -0.01(-0.03%)
Oct 26, 2020 28.88 28.88 28.85 28.87 1,206,814 +0.00(+0.00%)
Oct 23, 2020 28.87 28.88 28.86 28.87 926,579 +0.02(+0.06%)
Oct 22, 2020 28.87 28.87 28.84 28.85 982,159 -0.02(-0.06%)
Oct 21, 2020 28.86 28.87 28.85 28.87 590,842 +0.01(+0.03%)
Oct 20, 2020 28.87 28.87 28.85 28.86 712,935 +0.01(+0.03%)
Oct 19, 2020 28.86 28.87 28.84 28.85 697,930 +0.00(+0.00%)
Oct 16, 2020 28.86 28.88 28.85 28.85 1,504,265 -0.03(-0.10%)
Oct 15, 2020 28.88 28.88 28.86 28.88 1,372,917 +0.01(+0.03%)
Oct 14, 2020 28.87 28.87 28.85 28.87 1,121,171 +0.02(+0.06%)
Oct 13, 2020 28.89 28.89 28.85 28.85 801,598 -0.03(-0.10%)
Oct 12, 2020 28.87 28.89 28.86 28.88 820,916 +0.03(+0.10%)
Oct 09, 2020 28.84 28.86 28.84 28.85 1,794,140 +0.02(+0.06%)
Oct 08, 2020 28.86 28.86 28.83 28.83 828,570 -0.01(-0.03%)
Oct 07, 2020 28.83 28.84 28.83 28.84 872,114 +0.02(+0.06%)
Oct 06, 2020 28.82 28.84 28.82 28.83 834,154 -0.01(-0.03%)
Oct 05, 2020 28.85 28.85 28.83 28.83 795,457 +0.00(+0.00%)
Oct 02, 2020 28.82 28.84 28.82 28.83 569,642 +0.01(+0.03%)
Oct 01, 2020 28.83 28.83 28.80 28.83 883,674 +0.00(+0.02%)
Sep 30, 2020 28.80 28.84 28.80 28.82 775,889 +0.01(+0.03%)
Sep 29, 2020 28.81 28.82 28.80 28.81 637,909 +0.01(+0.03%)
Sep 28, 2020 28.81 28.81 28.78 28.80 640,086 +0.02(+0.06%)
Sep 25, 2020 28.77 28.80 28.77 28.78 1,184,776 +0.00(+0.00%)
Sep 24, 2020 28.81 28.81 28.77 28.78 910,830 -0.02(-0.06%)
Sep 23, 2020 28.84 28.84 28.80 28.80 691,455 -0.04(-0.13%)
Sep 22, 2020 28.82 28.84 28.82 28.84 1,150,252 +0.02(+0.06%)
Sep 21, 2020 28.84 28.84 28.82 28.82 731,393 -0.01(-0.03%)
Sep 18, 2020 28.86 28.86 28.83 28.83 662,756 -0.01(-0.03%)
Sep 17, 2020 28.85 28.85 28.83 28.84 660,851 -0.01(-0.03%)
Sep 16, 2020 28.85 28.86 28.83 28.85 877,003 +0.01(+0.03%)
Sep 15, 2020 28.83 28.84 28.82 28.84 1,243,533 +0.02(+0.06%)
Sep 14, 2020 28.85 28.85 28.82 28.82 511,419 -0.01(-0.03%)
Sep 11, 2020 28.83 28.83 28.81 28.83 1,022,815 +0.01(+0.03%)
Sep 10, 2020 28.83 28.83 28.80 28.82 2,189,528 +0.01(+0.03%)
Sep 09, 2020 28.82 28.83 28.79 28.81 2,674,600 +0.01(+0.03%)
Sep 08, 2020 28.81 28.82 28.79 28.80 1,382,518 -0.01(-0.03%)
Sep 04, 2020 28.83 28.84 28.80 28.81 788,037 -0.01(-0.03%)
Sep 03, 2020 28.85 28.87 28.82 28.82 1,131,391 -0.03(-0.10%)
Sep 02, 2020 28.86 28.86 28.83 28.85 1,487,159 -0.01(-0.03%)
Sep 01, 2020 28.80 28.87 28.80 28.86 1,718,967 +0.02(+0.08%)
Aug 31, 2020 28.80 28.84 28.80 28.83 1,558,295 +0.03(+0.10%)
Aug 28, 2020 28.80 28.83 28.80 28.81 1,148,491 +0.00(+0.00%)
Aug 27, 2020 28.80 28.81 28.80 28.81 1,362,560 +0.00(+0.00%)
Aug 26, 2020 28.81 28.81 28.80 28.81 1,090,427 +0.00(+0.00%)
Aug 25, 2020 28.81 28.81 28.79 28.81 746,495 +0.00(+0.00%)
Aug 24, 2020 28.81 28.81 28.80 28.81 774,178 -0.01(-0.03%)
Aug 21, 2020 28.81 28.81 28.79 28.81 1,054,419 +0.00(+0.00%)
Aug 20, 2020 28.81 28.81 28.78 28.81 912,118 +0.03(+0.10%)
Aug 19, 2020 28.80 28.81 28.79 28.79 720,062 -0.01(-0.03%)
Aug 18, 2020 28.78 28.80 28.78 28.80 701,696 +0.02(+0.06%)
Aug 17, 2020 28.79 28.80 28.76 28.78 1,354,572 +0.01(+0.03%)
Aug 14, 2020 28.80 28.80 28.76 28.77 1,173,018 -0.01(-0.03%)
Aug 13, 2020 28.80 28.80 28.76 28.78 834,792 -0.02(-0.06%)
Aug 12, 2020 28.81 28.83 28.78 28.80 1,288,378 +0.00(+0.00%)
Aug 11, 2020 28.82 28.82 28.79 28.80 1,143,479 -0.01(-0.03%)
Aug 10, 2020 28.82 28.82 28.80 28.81 723,584 +0.01(+0.03%)
Aug 07, 2020 28.82 28.82 28.80 28.80 1,300,228 -0.01(-0.03%)
Aug 06, 2020 28.82 28.82 28.81 28.81 1,533,865 -0.01(-0.03%)
Aug 05, 2020 28.81 28.81 28.80 28.81 747,870 +0.00(+0.00%)
Aug 04, 2020 28.81 28.82 28.80 28.81 700,717 +0.02(+0.06%)
Aug 03, 2020 28.79 28.81 28.77 28.80 605,953 +0.01(+0.02%)
Jul 31, 2020 28.78 28.80 28.76 28.79 1,786,418 +0.03(+0.10%)
Jul 30, 2020 28.77 28.79 28.75 28.76 697,314 +0.00(+0.00%)
Jul 29, 2020 28.75 28.79 28.74 28.76 1,762,247 +0.02(+0.06%)
Jul 28, 2020 28.75 28.76 28.74 28.74 560,772 +0.01(+0.03%)
Jul 27, 2020 28.75 28.75 28.73 28.74 663,856 +0.00(+0.00%)
Jul 24, 2020 28.74 28.75 28.74 28.74 862,860 -0.01(-0.03%)
Jul 23, 2020 28.76 28.76 28.74 28.74 857,709 -0.02(-0.06%)
Jul 22, 2020 28.76 28.76 28.74 28.76 899,750 +0.02(+0.06%)
Jul 21, 2020 28.74 28.76 28.74 28.74 1,105,415 +0.02(+0.06%)
Jul 20, 2020 28.71 28.74 28.71 28.73 848,889 +0.00(+0.00%)
Jul 17, 2020 28.73 28.74 28.70 28.73 759,042 +0.01(+0.03%)
Jul 16, 2020 28.74 28.74 28.71 28.72 800,857 +0.01(+0.03%)
Jul 15, 2020 28.73 28.74 28.69 28.71 862,661 +0.00(+0.00%)
Jul 14, 2020 28.71 28.71 28.68 28.71 910,843 +0.04(+0.13%)
Jul 13, 2020 28.70 28.71 28.67 28.67 1,409,035 +0.00(+0.00%)
Jul 10, 2020 28.71 28.73 28.67 28.67 1,184,686 -0.02(-0.06%)
Jul 09, 2020 28.68 28.70 28.67 28.69 629,174 +0.01(+0.03%)
Jul 08, 2020 28.67 28.70 28.67 28.68 1,468,345 -0.01(-0.03%)
Jul 07, 2020 28.72 28.72 28.67 28.69 854,261 +0.00(+0.00%)
Jul 06, 2020 28.74 28.74 28.69 28.69 810,127 -0.02(-0.06%)
Jul 02, 2020 28.71 28.72 28.70 28.71 573,784 +0.04(+0.13%)
Jul 01, 2020 28.71 28.71 28.67 28.67 954,904 +0.01(+0.03%)
Jun 30, 2020 28.67 28.69 28.64 28.66 2,069,344 +0.02(+0.06%)
Jun 29, 2020 28.67 28.67 28.64 28.64 1,234,064 -0.01(-0.03%)
Jun 26, 2020 28.65 28.66 28.63 28.65 1,397,738 +0.01(+0.03%)
Jun 25, 2020 28.66 28.66 28.62 28.64 1,433,946 +0.00(+0.00%)
Jun 24, 2020 28.66 28.67 28.62 28.64 1,863,366 +0.00(+0.00%)
Jun 23, 2020 28.65 28.67 28.63 28.64 1,209,771 -0.01(-0.03%)
Jun 22, 2020 28.61 28.65 28.61 28.65 1,111,271 +0.02(+0.06%)
Jun 19, 2020 28.66 28.66 28.63 28.63 1,146,029 +0.00(+0.00%)
Jun 18, 2020 28.61 28.64 28.61 28.63 1,285,863 -0.01(-0.03%)
Jun 17, 2020 28.70 28.70 28.61 28.64 1,534,915 -0.02(-0.06%)
Jun 16, 2020 28.66 28.72 28.63 28.66 3,771,943 +0.02(+0.06%)
Jun 15, 2020 28.53 28.68 28.51 28.64 3,763,510 +0.12(+0.42%)
Jun 12, 2020 28.51 28.56 28.50 28.52 4,163,801 +0.02(+0.06%)
Jun 11, 2020 28.61 28.63 28.51 28.51 1,454,471 -0.10(-0.35%)
Jun 10, 2020 28.57 28.63 28.56 28.61 1,533,095 +0.05(+0.16%)
Jun 09, 2020 28.60 28.60 28.56 28.56 2,687,837 +0.00(+0.00%)
Jun 08, 2020 28.60 28.61 28.56 28.56 1,771,515 +0.00(+0.00%)
Jun 05, 2020 28.59 28.60 28.56 28.56 3,191,190 +0.03(+0.10%)
Jun 04, 2020 28.58 28.59 28.49 28.53 2,268,743 +0.00(+0.00%)
Jun 03, 2020 28.55 28.59 28.53 28.53 1,756,358 +0.00(+0.00%)
Jun 02, 2020 28.57 28.57 28.53 28.53 1,954,602 +0.00(+0.00%)
Jun 01, 2020 28.52 28.54 28.49 28.53 2,089,192 +0.05(+0.17%)
May 29, 2020 28.48 28.49 28.47 28.48 2,153,406 +0.03(+0.10%)
May 28, 2020 28.48 28.48 28.44 28.46 2,006,124 +0.00(+0.00%)
May 27, 2020 28.45 28.46 28.40 28.46 1,744,377 +0.04(+0.13%)
May 26, 2020 28.45 28.45 28.40 28.42 1,854,949 +0.01(+0.03%)
May 22, 2020 28.44 28.44 28.40 28.41 1,783,734 +0.00(+0.00%)
May 21, 2020 28.42 28.43 28.38 28.41 2,855,093 +0.02(+0.06%)
May 20, 2020 28.39 28.41 28.36 28.39 1,970,723 +0.03(+0.10%)
May 19, 2020 28.30 28.37 28.30 28.37 1,671,845 +0.04(+0.13%)
May 18, 2020 28.30 28.34 28.29 28.33 1,655,163 +0.05(+0.19%)
May 15, 2020 28.26 28.31 28.26 28.27 1,977,278 +0.00(+0.00%)
May 14, 2020 28.27 28.28 28.23 28.27 1,902,085 +0.02(+0.06%)
May 13, 2020 28.26 28.27 28.24 28.26 3,146,167 +0.03(+0.10%)
May 12, 2020 28.25 28.27 28.20 28.23 3,333,686 +0.04(+0.13%)
May 11, 2020 28.23 28.25 28.18 28.19 1,301,955 -0.03(-0.10%)
May 08, 2020 28.24 28.24 28.17 28.22 854,571 +0.02(+0.06%)
May 07, 2020 28.24 28.24 28.17 28.20 1,021,254 +0.00(+0.00%)
May 06, 2020 28.19 28.24 28.19 28.20 1,349,303 -0.03(-0.10%)
May 05, 2020 28.22 28.23 28.17 28.23 1,504,321 +0.04(+0.13%)
May 04, 2020 28.19 28.22 28.17 28.19 1,255,892 +0.02(+0.06%)
May 01, 2020 28.19 28.19 28.14 28.17 2,223,945 -0.01(-0.04%)
Apr 30, 2020 28.13 28.20 28.13 28.19 982,799 +0.03(+0.10%)
Apr 29, 2020 28.17 28.19 28.13 28.16 1,525,936 +0.05(+0.19%)
Apr 28, 2020 28.11 28.14 28.08 28.10 768,959 +0.01(+0.03%)
Apr 27, 2020 28.13 28.15 28.08 28.09 1,289,456 +0.02(+0.06%)
Apr 24, 2020 28.09 28.13 28.08 28.08 2,351,039 -0.03(-0.10%)
Apr 23, 2020 28.11 28.13 28.08 28.10 1,456,243 +0.00(+0.00%)
Apr 22, 2020 28.09 28.12 28.05 28.10 829,552 +0.06(+0.23%)
Apr 21, 2020 28.02 28.11 28.02 28.04 2,117,433 -0.04(-0.13%)
Apr 20, 2020 28.15 28.16 28.06 28.08 1,522,641 -0.07(-0.26%)
Apr 17, 2020 28.22 28.22 28.13 28.15 2,847,058 +0.01(+0.03%)
Apr 16, 2020 28.25 28.25 28.13 28.14 4,849,401 -0.05(-0.19%)
Apr 15, 2020 28.14 28.22 28.14 28.19 2,306,156 +0.05(+0.16%)
Apr 14, 2020 28.06 28.29 28.06 28.15 5,037,087 -0.04(-0.13%)
Apr 13, 2020 28.19 28.23 28.10 28.19 3,696,301 +0.07(+0.26%)
Apr 09, 2020 27.99 28.23 27.84 28.11 11,115,094 +0.18(+0.65%)
Apr 08, 2020 27.86 27.95 27.78 27.93 10,795,769 +0.14(+0.49%)
Apr 07, 2020 27.72 27.82 27.65 27.79 7,993,036 +0.16(+0.59%)
Apr 06, 2020 27.46 27.65 27.46 27.63 1,333,149 +0.18(+0.66%)
Apr 03, 2020 27.41 27.54 27.41 27.45 1,914,609 +0.03(+0.10%)
Apr 02, 2020 27.46 27.59 27.42 27.42 701,024 -0.06(-0.23%)
Apr 01, 2020 26.95 27.51 26.95 27.48 1,009,628 -0.03(-0.10%)
Mar 31, 2020 27.74 27.74 27.47 27.51 3,136,874 +0.00(+0.00%)
Mar 30, 2020 27.28 27.55 27.28 27.51 2,062,499 +0.16(+0.60%)
Mar 27, 2020 26.94 27.36 26.94 27.35 6,013,339 +0.12(+0.43%)
Mar 26, 2020 27.13 27.37 27.13 27.23 6,010,809 +0.13(+0.47%)
Mar 25, 2020 26.79 27.21 26.79 27.10 4,649,337 +0.59(+2.23%)
Mar 24, 2020 26.55 26.96 26.51 26.51 2,967,855 +0.03(+0.10%)
Mar 23, 2020 25.75 26.90 25.75 26.48 4,124,934 +0.99(+3.89%)
Mar 20, 2020 24.88 25.87 24.88 25.49 2,460,052 +0.50(+2.00%)
Mar 19, 2020 25.59 25.86 24.37 24.99 5,399,115 -0.96(-3.71%)
Mar 18, 2020 26.05 26.46 25.47 25.95 5,043,883 -0.44(-1.65%)
Mar 17, 2020 26.63 27.14 26.32 26.39 6,929,086 -0.18(-0.68%)
Mar 16, 2020 26.83 26.96 26.15 26.57 3,316,472 -0.75(-2.76%)
Mar 13, 2020 27.43 27.46 27.30 27.33 2,643,357 +0.46(+1.73%)
Mar 12, 2020 27.75 27.77 26.51 26.86 9,690,030 -0.99(-3.56%)
Mar 11, 2020 27.98 28.06 27.81 27.86 3,046,149 -0.19(-0.68%)
Mar 10, 2020 28.10 28.22 28.05 28.05 1,762,378 -0.09(-0.32%)
Mar 09, 2020 28.22 28.27 28.09 28.14 14,315,260 -0.16(-0.58%)
Mar 06, 2020 28.38 28.38 28.27 28.30 2,764,315 -0.02(-0.06%)
Mar 05, 2020 28.36 28.36 28.31 28.32 2,320,238 +0.01(+0.03%)
Mar 04, 2020 28.32 28.35 28.29 28.31 1,522,376 +0.02(+0.06%)
Mar 03, 2020 28.23 28.31 28.21 28.29 2,480,952 +0.08(+0.29%)
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.