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

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.52 28.56 28.52 28.55 2,687,698 +0.07(+0.23%)
Feb 25, 2022 28.49 28.50 28.48 28.49 2,600,487 -0.01(-0.03%)
Feb 24, 2022 28.51 28.51 28.47 28.50 2,990,663 +0.03(+0.10%)
Feb 23, 2022 28.50 28.50 28.47 28.47 1,927,223 -0.03(-0.10%)
Feb 22, 2022 28.53 28.53 28.49 28.50 1,787,812 -0.04(-0.13%)
Feb 18, 2022 28.54 0 +0.00(+0.00%)
Feb 17, 2022 28.53 28.55 28.53 28.54 1,904,310 +0.00(+0.00%)
Feb 16, 2022 28.53 28.54 28.50 28.54 2,218,735 +0.03(+0.10%)
Feb 15, 2022 28.50 28.53 28.50 28.51 2,443,407 +0.01(+0.03%)
Feb 14, 2022 28.49 28.52 28.49 28.50 2,824,864 -0.07(-0.23%)
Feb 11, 2022 28.55 28.56 28.51 28.56 2,999,016 +0.07(+0.26%)
Feb 10, 2022 28.58 28.58 28.49 28.49 2,536,848 -0.14(-0.49%)
Feb 09, 2022 28.63 28.66 28.63 28.63 3,271,994 -0.01(-0.03%)
Feb 08, 2022 28.64 28.66 28.63 28.64 3,183,726 -0.01(-0.03%)
Feb 07, 2022 28.62 28.66 28.62 28.65 2,052,018 +0.03(+0.10%)
Feb 04, 2022 28.67 28.67 28.62 28.62 2,254,008 -0.08(-0.29%)
Feb 03, 2022 28.69 28.70 28.70 1,928,466 -0.01(-0.03%)
Feb 02, 2022 28.72 28.73 28.71 28.71 1,594,684 +0.01(+0.03%)
Feb 01, 2022 28.72 28.72 28.69 28.70 1,608,491 +0.00(+0.01%)
Jan 31, 2022 28.68 28.71 28.70 1,810,697 +0.01(+0.03%)
Jan 28, 2022 28.67 28.71 28.67 28.69 1,591,646 +0.00(+0.00%)
Jan 27, 2022 28.69 28.71 28.69 28.69 4,930,935 -0.03(-0.10%)
Jan 26, 2022 28.78 28.79 28.72 28.72 2,484,921 -0.06(-0.19%)
Jan 25, 2022 28.78 28.79 28.78 28.78 3,423,212 -0.01(-0.03%)
Jan 24, 2022 28.78 28.80 28.78 28.78 2,795,804 +0.01(+0.03%)
Jan 21, 2022 28.76 28.78 28.76 28.78 15,920,289 +0.03(+0.10%)
Jan 20, 2022 28.77 28.78 28.75 28.75 1,802,879 -0.03(-0.10%)
Jan 19, 2022 28.79 28.79 28.77 28.78 2,448,584 +0.00(+0.00%)
Jan 18, 2022 28.78 28.80 28.77 28.78 2,851,780 -0.03(-0.10%)
Jan 14, 2022 28.80 0 -0.06(-0.19%)
Jan 13, 2022 28.84 28.86 28.84 28.86 1,996,123 +0.01(+0.03%)
Jan 12, 2022 28.85 28.86 28.84 28.85 1,174,575 +0.00(+0.00%)
Jan 11, 2022 28.81 28.86 28.81 28.85 1,988,274 -0.01(-0.03%)
Jan 10, 2022 28.86 28.86 28.83 28.86 2,827,022 -0.01(-0.03%)
Jan 07, 2022 28.84 28.87 28.84 28.87 1,745,729 +0.01(+0.03%)
Jan 06, 2022 28.87 28.87 28.86 28.86 1,169,212 -0.04(-0.13%)
Jan 05, 2022 28.92 28.92 28.89 28.90 1,085,724 -0.02(-0.06%)
Jan 04, 2022 28.89 28.92 28.89 28.92 1,099,566 +0.01(+0.03%)
Jan 03, 2022 28.92 28.94 28.88 28.91 2,129,585 -0.04(-0.13%)
Dec 31, 2021 28.94 28.94 28.92 28.94 1,542,741 +0.03(+0.10%)
Dec 30, 2021 28.91 28.92 28.91 28.92 1,345,485 -0.01(-0.03%)
Dec 29, 2021 28.91 28.92 28.90 28.92 1,890,446 +0.00(+0.00%)
Dec 28, 2021 28.91 28.92 28.91 28.92 1,674,384 +0.02(+0.06%)
Dec 27, 2021 28.91 28.92 28.90 28.91 1,245,777 -0.01(-0.03%)
Dec 23, 2021 28.91 28.92 28.90 28.92 2,121,932 +0.01(+0.03%)
Dec 22, 2021 28.91 28.91 28.90 28.91 1,035,737 +0.01(+0.03%)
Dec 21, 2021 28.90 28.91 28.88 28.90 1,880,451 +0.00(+0.00%)
Dec 20, 2021 28.89 28.92 28.89 28.90 1,068,573 +0.00(+0.00%)
Dec 17, 2021 28.92 28.92 28.88 28.90 1,382,793 -0.00(-0.00%)
Dec 16, 2021 28.89 28.92 28.89 28.90 1,852,571 +0.02(+0.06%)
Dec 15, 2021 28.86 28.89 28.83 28.88 1,911,555 +0.01(+0.03%)
Dec 14, 2021 28.86 28.88 28.86 28.87 1,972,016 -0.01(-0.03%)
Dec 13, 2021 28.87 28.89 28.86 28.88 2,650,432 +0.01(+0.03%)
Dec 10, 2021 28.88 28.89 28.86 28.87 1,818,155 +0.00(+0.00%)
Dec 09, 2021 28.87 28.88 28.85 28.87 1,929,872 -0.01(-0.03%)
Dec 08, 2021 28.86 28.88 28.85 28.88 3,611,452 +0.00(+0.00%)
Dec 07, 2021 28.87 28.89 28.85 28.88 3,605,053 +0.01(+0.03%)
Dec 06, 2021 28.89 28.90 28.87 28.87 2,136,266 -0.03(-0.10%)
Dec 03, 2021 28.89 28.90 28.86 28.90 2,828,033 +0.02(+0.06%)
Dec 02, 2021 28.88 28.88 28.86 28.88 2,118,912 -0.01(-0.03%)
Dec 01, 2021 28.91 28.93 28.88 28.89 1,320,411 -0.02(-0.05%)
Nov 30, 2021 28.93 28.96 28.93 28.90 1,915,114 -0.03(-0.10%)
Nov 29, 2021 28.90 28.93 28.90 28.93 919,740 +0.03(+0.10%)
Nov 26, 2021 28.88 28.92 28.86 28.90 2,418,536 +0.03(+0.10%)
Nov 24, 2021 28.89 28.89 28.87 28.88 1,348,600 -0.01(-0.03%)
Nov 23, 2021 28.89 28.90 28.89 28.89 3,154,298 -0.01(-0.03%)
Nov 22, 2021 28.91 28.92 28.89 28.89 1,768,115 -0.04(-0.13%)
Nov 19, 2021 28.94 28.97 28.93 28.93 1,206,485 -0.02(-0.06%)
Nov 18, 2021 28.96 28.96 28.93 28.95 979,653 +0.00(+0.00%)
Nov 17, 2021 28.94 28.95 28.94 28.95 806,377 +0.02(+0.06%)
Nov 16, 2021 28.93 28.94 28.91 28.93 2,202,690 +0.00(+0.00%)
Nov 15, 2021 28.94 28.95 28.92 28.93 861,059 -0.01(-0.03%)
Nov 12, 2021 28.96 28.96 28.94 28.94 1,045,296 +0.01(+0.03%)
Nov 11, 2021 28.96 28.96 28.93 28.93 1,033,762 -0.04(-0.13%)
Nov 10, 2021 29.01 28.97 2,153,509 -0.06(-0.19%)
Nov 09, 2021 29.03 29.03 29.01 29.02 4,131,717 +0.01(+0.03%)
Nov 08, 2021 29.02 29.03 29.01 29.02 1,257,978 -0.02(-0.06%)
Nov 05, 2021 29.00 29.04 28.99 29.03 1,313,896 +0.03(+0.10%)
Nov 04, 2021 29.00 29.02 29.00 29.01 2,529,087 +0.02(+0.06%)
Nov 03, 2021 29.00 29.01 28.96 28.99 1,582,446 +0.00(+0.00%)
Nov 02, 2021 28.98 29.00 28.95 28.99 2,034,507 +0.03(+0.10%)
Nov 01, 2021 28.97 28.96 28.95 28.96 1,437,740 -0.01(-0.03%)
Oct 29, 2021 28.97 28.99 28.95 28.97 1,625,813 -0.01(-0.03%)
Oct 28, 2021 28.97 28.98 28.96 28.98 1,202,146 +0.01(+0.03%)
Oct 27, 2021 28.97 29.00 28.97 28.97 1,081,929 -0.01(-0.03%)
Oct 26, 2021 28.99 29.00 28.98 858,094 -0.02(-0.06%)
Oct 25, 2021 28.97 29.00 28.97 29.00 622,537 +0.03(+0.10%)
Oct 22, 2021 28.98 28.98 28.96 28.97 1,532,408 +0.01(+0.03%)
Oct 21, 2021 29.00 29.00 28.96 28.96 1,862,246 -0.06(-0.19%)
Oct 20, 2021 29.00 29.02 28.99 29.01 2,675,618 +0.00(+0.00%)
Oct 19, 2021 29.02 29.02 28.99 29.01 707,780 +0.02(+0.06%)
Oct 18, 2021 29.01 29.01 29.00 29.00 1,062,741 -0.03(-0.10%)
Oct 15, 2021 29.03 29.04 29.01 29.02 1,707,762 -0.02(-0.06%)
Oct 14, 2021 29.05 29.05 29.03 29.04 1,159,281 +0.00(+0.00%)
Oct 13, 2021 29.01 29.04 29.01 29.04 2,841,058 +0.01(+0.03%)
Oct 12, 2021 29.04 29.07 29.03 29.03 1,120,109 +0.00(+0.00%)
Oct 11, 2021 29.06 29.06 29.02 29.03 860,840 -0.01(-0.03%)
Oct 08, 2021 29.08 29.08 29.04 29.04 1,308,745 -0.03(-0.10%)
Oct 07, 2021 29.08 29.08 29.05 29.07 1,372,833 -0.01(-0.03%)
Oct 06, 2021 29.07 29.08 29.06 29.08 2,758,736 +0.01(+0.03%)
Oct 05, 2021 29.09 29.09 29.07 29.07 1,315,252 -0.01(-0.03%)
Oct 04, 2021 29.09 29.10 29.08 29.08 1,181,117 -0.01(-0.03%)
Oct 01, 2021 29.09 29.11 29.08 29.09 1,285,434 +0.01(+0.04%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,159 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,572 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,663 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,821 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,123 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,382 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,561 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,719 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,659 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,324 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,092 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,510 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,834 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,244 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,413 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,699 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,197 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,010 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,878 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,337 -0.01(-0.03%)
Sep 01, 2021 29.08 29.08 29.08 29.09 2,725,551 +0.00(+0.01%)
Aug 31, 2021 29.09 29.10 29.08 29.09 1,731,249 +0.01(+0.03%)
Aug 30, 2021 29.08 29.09 29.07 29.08 908,837 -0.01(-0.03%)
Aug 27, 2021 29.05 29.09 29.05 29.09 1,843,208 +0.03(+0.10%)
Aug 26, 2021 29.05 29.07 29.05 29.06 1,522,412 +0.00(+0.00%)
Aug 25, 2021 29.05 29.07 29.05 29.06 1,163,968 +0.00(+0.00%)
Aug 24, 2021 29.06 29.06 29.05 29.06 846,959 +0.01(+0.03%)
Aug 23, 2021 29.06 29.06 29.05 29.05 965,914 -0.01(-0.03%)
Aug 20, 2021 29.06 29.06 29.05 29.06 1,880,206 +0.00(+0.00%)
Aug 19, 2021 29.06 29.06 29.04 29.06 1,742,720 +0.00(+0.00%)
Aug 18, 2021 29.07 29.07 29.04 29.06 1,362,265 +0.00(+0.00%)
Aug 17, 2021 29.07 29.07 29.05 29.06 2,457,384 -0.01(-0.03%)
Aug 16, 2021 29.06 29.07 29.05 29.07 1,611,576 +0.00(+0.00%)
Aug 13, 2021 29.05 29.07 29.05 29.07 1,653,752 +0.02(+0.06%)
Aug 12, 2021 29.06 29.07 29.04 29.05 1,234,971 +0.00(+0.00%)
Aug 11, 2021 29.04 29.06 29.03 29.05 1,267,519 +0.01(+0.03%)
Aug 10, 2021 29.04 29.05 29.04 29.04 1,779,273 +0.00(+0.00%)
Aug 09, 2021 29.08 29.08 29.04 29.04 1,245,734 -0.03(-0.10%)
Aug 06, 2021 29.07 29.07 29.05 29.07 1,273,943 +0.01(+0.03%)
Aug 05, 2021 29.09 29.09 29.06 29.06 1,676,069 -0.02(-0.06%)
Aug 04, 2021 29.09 29.10 29.08 29.08 1,959,835 -0.02(-0.06%)
Aug 03, 2021 29.10 29.10 29.08 29.10 1,276,592 +0.00(+0.00%)
Aug 02, 2021 29.11 29.11 29.08 29.10 984,477 +0.01(+0.04%)
Jul 30, 2021 29.08 29.09 29.07 29.09 1,496,291 +0.01(+0.03%)
Jul 29, 2021 29.08 29.09 29.07 29.08 1,151,499 +0.01(+0.03%)
Jul 28, 2021 29.07 29.09 29.06 29.07 1,466,421 +0.01(+0.03%)
Jul 27, 2021 29.06 29.07 29.06 29.06 1,035,769 -0.01(-0.03%)
Jul 26, 2021 29.06 29.07 29.05 29.07 1,333,796 +0.02(+0.06%)
Jul 23, 2021 29.07 29.07 29.05 29.05 2,044,345 -0.02(-0.06%)
Jul 22, 2021 29.06 29.07 29.05 29.07 1,548,816 +0.01(+0.03%)
Jul 21, 2021 29.07 29.07 29.05 29.06 908,134 +0.00(+0.00%)
Jul 20, 2021 29.05 29.07 29.05 29.06 1,067,356 +0.01(+0.03%)
Jul 19, 2021 29.05 29.05 29.04 29.05 758,419 -0.01(-0.03%)
Jul 16, 2021 29.04 29.06 29.03 29.06 1,218,915 +0.01(+0.03%)
Jul 15, 2021 29.06 29.06 29.03 29.05 1,362,941 -0.01(-0.03%)
Jul 14, 2021 29.04 29.06 29.04 29.06 1,499,664 +0.03(+0.10%)
Jul 13, 2021 29.04 29.05 29.03 29.03 2,083,620 -0.03(-0.10%)
Jul 12, 2021 29.04 29.07 29.04 29.06 2,112,442 +0.01(+0.03%)
Jul 09, 2021 29.05 29.07 29.03 29.05 2,086,523 -0.02(-0.06%)
Jul 08, 2021 29.09 29.09 29.04 29.07 1,887,074 +0.01(+0.03%)
Jul 07, 2021 29.05 29.06 29.05 29.06 1,158,495 -0.01(-0.03%)
Jul 06, 2021 29.05 29.07 29.04 29.07 2,907,951 +0.02(+0.06%)
Jul 02, 2021 29.07 29.07 29.04 29.05 1,342,023 +0.01(+0.03%)
Jul 01, 2021 29.06 29.06 29.03 29.04 2,677,487 -0.01(-0.04%)
Jun 30, 2021 29.03 29.05 29.03 29.05 1,204,916 +0.01(+0.03%)
Jun 29, 2021 29.05 29.05 29.03 29.04 2,709,779 +0.01(+0.03%)
Jun 28, 2021 29.04 29.04 29.03 29.03 1,037,565 +0.01(+0.03%)
Jun 25, 2021 29.03 29.03 29.03 29.03 1,828,876 +0.00(+0.00%)
Jun 24, 2021 29.03 29.04 29.02 29.03 1,414,192 +0.00(+0.00%)
Jun 23, 2021 29.04 29.05 29.03 29.03 2,960,013 -0.01(-0.03%)
Jun 22, 2021 29.04 29.05 29.03 29.03 1,227,400 +0.00(+0.00%)
Jun 21, 2021 29.01 29.03 29.01 29.03 2,364,038 +0.02(+0.06%)
Jun 18, 2021 29.03 29.03 29.02 29.02 2,664,533 -0.02(-0.06%)
Jun 17, 2021 29.06 29.06 27.73 29.03 1,152,908 -0.03(-0.10%)
Jun 16, 2021 29.07 29.08 29.04 29.06 885,301 -0.02(-0.06%)
Jun 15, 2021 29.07 29.08 29.07 29.08 991,727 +0.00(+0.00%)
Jun 14, 2021 29.08 29.09 29.07 29.08 882,585 +0.00(+0.00%)
Jun 11, 2021 29.09 29.10 29.08 29.08 1,008,569 +0.00(+0.00%)
Jun 10, 2021 29.09 29.09 29.07 29.08 858,298 -0.01(-0.03%)
Jun 09, 2021 29.08 29.09 29.07 29.09 2,632,565 +0.02(+0.06%)
Jun 08, 2021 29.06 29.08 29.06 29.07 1,019,038 +0.00(+0.00%)
Jun 07, 2021 29.05 29.08 29.05 29.07 1,019,967 -0.01(-0.03%)
Jun 04, 2021 29.06 29.08 29.05 29.08 751,868 +0.02(+0.06%)
Jun 03, 2021 29.08 29.08 29.05 29.06 876,198 -0.03(-0.10%)
Jun 02, 2021 29.09 29.09 29.07 29.09 1,277,773 +0.01(+0.03%)
Jun 01, 2021 29.07 29.09 29.07 29.08 1,609,136 +0.01(+0.02%)
May 28, 2021 29.08 29.08 29.07 29.08 1,140,167 +0.01(+0.03%)
May 27, 2021 29.08 29.08 29.07 29.07 1,216,355 -0.03(-0.10%)
May 26, 2021 29.07 29.09 29.06 29.09 2,381,393 +0.02(+0.06%)
May 25, 2021 29.06 29.08 29.06 29.08 1,556,637 +0.01(+0.03%)
May 24, 2021 29.06 29.07 29.06 29.07 996,070 +0.00(+0.00%)
May 21, 2021 29.07 29.07 29.06 29.07 741,266 +0.00(+0.00%)
May 20, 2021 29.04 29.07 29.04 29.07 1,826,890 +0.02(+0.06%)
May 19, 2021 29.06 29.07 29.04 29.05 1,229,773 -0.01(-0.03%)
May 18, 2021 29.04 29.06 29.04 29.06 828,661 +0.01(+0.03%)
May 17, 2021 29.04 29.06 29.04 29.05 533,544 +0.00(+0.00%)
May 14, 2021 29.06 29.07 29.05 29.05 2,501,624 +0.00(+0.00%)
May 13, 2021 29.04 29.05 29.03 29.05 1,537,053 +0.03(+0.10%)
May 12, 2021 29.04 29.04 29.02 29.02 2,743,823 -0.02(-0.06%)
May 11, 2021 29.04 29.05 29.03 29.04 2,249,130 +0.00(+0.00%)
May 10, 2021 29.05 29.06 29.04 29.04 707,307 +0.00(+0.00%)
May 07, 2021 29.03 29.06 29.03 29.04 2,755,995 +0.01(+0.03%)
May 06, 2021 29.02 29.04 29.02 29.03 1,667,377 +0.00(+0.00%)
May 05, 2021 29.04 29.04 29.02 29.03 1,133,161 -0.01(-0.03%)
May 04, 2021 29.03 29.04 29.01 29.04 809,108 +0.01(+0.03%)
May 03, 2021 29.04 29.04 29.00 29.03 14,503,820 -0.00(-0.00%)
Apr 30, 2021 29.04 29.04 29.02 29.03 4,598,925 +0.00(+0.00%)
Apr 29, 2021 29.02 29.03 29.01 29.03 5,191,156 +0.01(+0.03%)
Apr 28, 2021 29.03 29.03 29.01 29.02 1,537,605 +0.00(+0.00%)
Apr 27, 2021 29.03 29.03 29.00 29.02 2,040,618 +0.01(+0.03%)
Apr 26, 2021 29.02 29.03 29.01 29.01 1,243,574 -0.01(-0.03%)
Apr 23, 2021 29.01 29.03 29.00 29.02 1,633,669 +0.01(+0.03%)
Apr 22, 2021 29.00 29.02 29.00 29.01 2,021,407 +0.00(+0.00%)
Apr 21, 2021 29.01 29.01 28.99 29.01 1,109,799 +0.01(+0.03%)
Apr 20, 2021 28.99 29.01 28.99 29.00 1,021,523 +0.00(+0.00%)
Apr 19, 2021 28.99 29.00 28.98 29.00 1,638,841 -0.01(-0.03%)
Apr 16, 2021 28.99 29.01 28.99 29.01 916,827 +0.00(+0.00%)
Apr 15, 2021 28.99 29.02 28.99 29.01 1,651,655 +0.01(+0.03%)
Apr 14, 2021 29.01 29.01 29.00 29.00 1,109,777 +0.00(+0.00%)
Apr 13, 2021 28.99 29.01 28.99 29.00 1,136,914 +0.01(+0.03%)
Apr 12, 2021 29.00 29.00 28.98 28.99 1,691,220 -0.02(-0.06%)
Apr 09, 2021 29.00 29.01 28.99 29.01 1,540,098 +0.02(+0.06%)
Apr 08, 2021 28.99 29.00 28.98 28.99 907,784 +0.00(+0.00%)
Apr 07, 2021 28.99 29.00 28.98 28.99 1,036,906 -0.02(-0.06%)
Apr 06, 2021 28.97 29.01 28.97 29.01 2,427,624 +0.03(+0.10%)
Apr 05, 2021 28.97 28.98 28.96 28.98 992,008 +0.00(+0.00%)
Apr 01, 2021 29.01 29.03 28.96 28.98 4,430,885 +0.00(+0.00%)
Mar 31, 2021 28.97 29.01 28.97 28.98 9,856,950 +0.01(+0.03%)
Mar 30, 2021 28.97 28.98 28.96 28.97 1,929,722 +0.01(+0.03%)
Mar 29, 2021 28.97 28.97 28.96 28.96 1,306,264 -0.01(-0.03%)
Mar 26, 2021 28.97 28.97 28.96 28.97 636,724 +0.00(+0.00%)
Mar 25, 2021 28.96 28.97 28.95 28.97 1,018,242 +0.01(+0.03%)
Mar 24, 2021 28.95 28.96 28.95 28.96 2,093,939 +0.00(+0.00%)
Mar 23, 2021 28.96 28.96 28.95 28.96 2,561,157 +0.01(+0.03%)
Mar 22, 2021 28.96 28.96 28.95 28.96 1,312,114 +0.01(+0.03%)
Mar 19, 2021 28.92 28.96 28.92 28.95 2,261,159 +0.01(+0.03%)
Mar 18, 2021 28.95 28.97 28.92 28.94 1,550,022 -0.04(-0.13%)
Mar 17, 2021 28.94 28.97 28.94 28.97 3,454,911 +0.02(+0.06%)
Mar 16, 2021 28.96 28.96 28.94 28.96 891,135 +0.02(+0.06%)
Mar 15, 2021 28.93 28.96 28.93 28.94 1,190,537 +0.01(+0.03%)
Mar 12, 2021 28.94 28.96 28.93 28.93 1,213,924 -0.03(-0.10%)
Mar 11, 2021 28.96 28.96 28.92 28.96 871,346 +0.02(+0.06%)
Mar 10, 2021 28.92 28.95 28.91 28.94 986,259 +0.01(+0.03%)
Mar 09, 2021 28.91 28.93 28.91 28.93 1,612,801 +0.02(+0.06%)
Mar 08, 2021 28.96 28.96 28.91 28.91 2,191,435 -0.06(-0.19%)
Mar 05, 2021 28.97 28.99 28.93 28.96 1,247,845 +0.00(+0.00%)
Mar 04, 2021 28.99 29.00 28.96 28.96 2,559,475 -0.03(-0.10%)
Mar 03, 2021 29.00 29.00 28.97 28.99 1,950,908 -0.01(-0.03%)
Mar 02, 2021 28.98 29.01 28.98 29.00 1,706,059 -0.02(-0.06%)
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.