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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.93 27.98 27.93 27.97 2,743,726 +0.06(+0.23%)
Feb 25, 2022 27.91 27.92 27.90 27.91 2,654,697 -0.01(-0.03%)
Feb 24, 2022 27.93 27.93 27.89 27.92 3,053,007 +0.03(+0.10%)
Feb 23, 2022 27.92 27.92 27.89 27.89 1,967,398 -0.03(-0.10%)
Feb 22, 2022 27.94 27.94 27.91 27.92 1,825,080 -0.04(-0.13%)
Feb 18, 2022 27.95 0 +0.00(+0.00%)
Feb 17, 2022 27.94 27.96 27.94 27.95 1,944,007 +0.00(+0.00%)
Feb 16, 2022 27.94 27.95 27.92 27.95 2,264,987 +0.03(+0.10%)
Feb 15, 2022 27.92 27.94 27.92 27.93 2,494,342 +0.01(+0.03%)
Feb 14, 2022 27.91 27.93 27.91 27.92 2,883,751 -0.06(-0.23%)
Feb 11, 2022 27.96 27.98 27.93 27.98 3,061,533 +0.07(+0.26%)
Feb 10, 2022 28.00 28.00 27.91 27.91 2,589,731 -0.14(-0.49%)
Feb 09, 2022 28.04 28.07 28.04 28.04 3,340,202 -0.01(-0.03%)
Feb 08, 2022 28.05 28.07 28.04 28.05 3,250,094 -0.01(-0.03%)
Feb 07, 2022 28.04 28.07 28.04 28.06 2,094,794 +0.03(+0.10%)
Feb 04, 2022 28.08 28.08 28.04 28.04 2,300,995 -0.08(-0.29%)
Feb 03, 2022 28.11 28.12 28.12 1,968,667 -0.01(-0.03%)
Feb 02, 2022 28.14 28.15 28.13 28.13 1,627,927 +0.01(+0.03%)
Feb 01, 2022 28.14 28.14 28.10 28.12 1,642,022 +0.00(+0.01%)
Jan 31, 2022 28.10 28.12 28.11 1,848,458 +0.01(+0.03%)
Jan 28, 2022 28.09 28.12 28.09 28.11 1,624,839 +0.00(+0.00%)
Jan 27, 2022 28.11 28.12 28.11 28.11 5,033,768 -0.03(-0.10%)
Jan 26, 2022 28.19 28.21 28.13 28.13 2,536,743 -0.05(-0.19%)
Jan 25, 2022 28.20 28.21 28.19 28.19 3,494,602 -0.01(-0.03%)
Jan 24, 2022 28.20 28.21 28.19 28.20 2,854,110 +0.01(+0.03%)
Jan 21, 2022 28.17 28.20 28.17 28.19 16,252,301 +0.03(+0.10%)
Jan 20, 2022 28.18 28.19 28.16 28.16 1,840,478 -0.03(-0.10%)
Jan 19, 2022 28.21 28.21 28.18 28.19 2,499,649 +0.00(+0.00%)
Jan 18, 2022 28.20 28.21 28.18 28.19 2,911,253 -0.03(-0.10%)
Jan 14, 2022 28.21 0 -0.05(-0.19%)
Jan 13, 2022 28.25 28.27 28.25 28.27 2,037,752 +0.01(+0.03%)
Jan 12, 2022 28.26 28.27 28.25 28.26 1,199,070 +0.00(+0.00%)
Jan 11, 2022 28.22 28.27 28.22 28.26 2,029,739 -0.01(-0.03%)
Jan 10, 2022 28.27 28.27 28.24 28.27 2,885,978 -0.01(-0.03%)
Jan 07, 2022 28.25 28.28 28.25 28.28 1,782,136 +0.01(+0.03%)
Jan 06, 2022 28.28 28.28 28.27 28.27 1,193,596 -0.04(-0.13%)
Jan 05, 2022 28.33 28.33 28.30 28.31 1,108,367 -0.02(-0.06%)
Jan 04, 2022 28.30 28.33 28.30 28.32 1,122,497 +0.01(+0.03%)
Jan 03, 2022 28.33 28.35 28.29 28.32 2,173,997 -0.04(-0.13%)
Dec 31, 2021 28.35 28.35 28.33 28.35 1,574,915 +0.03(+0.10%)
Dec 30, 2021 28.32 28.33 28.32 28.32 1,373,544 -0.01(-0.03%)
Dec 29, 2021 28.32 28.33 28.31 28.33 1,929,871 +0.00(+0.00%)
Dec 28, 2021 28.32 28.33 28.32 28.33 1,709,303 +0.02(+0.06%)
Dec 27, 2021 28.32 28.32 28.31 28.32 1,271,757 -0.01(-0.03%)
Dec 23, 2021 28.32 28.32 28.31 28.32 2,166,184 +0.01(+0.03%)
Dec 22, 2021 28.32 28.32 28.31 28.32 1,057,337 +0.01(+0.03%)
Dec 21, 2021 28.31 28.32 28.29 28.31 1,919,667 +0.00(+0.00%)
Dec 20, 2021 28.30 28.32 28.30 28.31 1,090,858 +0.00(+0.00%)
Dec 17, 2021 28.33 28.33 28.29 28.31 1,411,630 +0.00(+0.00%)
Dec 16, 2021 28.30 28.32 28.30 28.31 1,891,234 +0.02(+0.06%)
Dec 15, 2021 28.27 28.30 28.24 28.29 1,951,449 +0.01(+0.03%)
Dec 14, 2021 28.27 28.29 28.27 28.28 2,013,171 -0.01(-0.03%)
Dec 13, 2021 28.28 28.30 28.27 28.29 2,705,746 +0.01(+0.03%)
Dec 10, 2021 28.29 28.30 28.27 28.28 1,856,099 +0.00(+0.00%)
Dec 09, 2021 28.28 28.29 28.26 28.28 1,970,148 -0.01(-0.03%)
Dec 08, 2021 28.27 28.29 28.26 28.29 3,686,821 +0.00(+0.00%)
Dec 07, 2021 28.28 28.30 28.26 28.29 3,680,289 +0.01(+0.03%)
Dec 06, 2021 28.30 28.31 28.28 28.28 2,180,850 -0.03(-0.10%)
Dec 03, 2021 28.30 28.31 28.27 28.31 2,887,053 +0.02(+0.06%)
Dec 02, 2021 28.29 28.29 28.27 28.29 2,163,132 -0.01(-0.03%)
Dec 01, 2021 28.32 28.33 28.29 28.30 1,347,968 -0.02(-0.06%)
Nov 30, 2021 28.34 28.37 28.34 28.31 1,955,068 -0.03(-0.10%)
Nov 29, 2021 28.31 28.34 28.31 28.34 938,928 +0.03(+0.10%)
Nov 26, 2021 28.29 28.33 28.27 28.31 2,468,993 +0.03(+0.10%)
Nov 24, 2021 28.29 28.29 28.28 28.29 1,376,735 -0.01(-0.03%)
Nov 23, 2021 28.29 28.31 28.29 28.29 3,220,105 -0.01(-0.03%)
Nov 22, 2021 28.32 28.33 28.29 28.30 1,805,002 -0.04(-0.13%)
Nov 19, 2021 28.35 28.38 28.34 28.34 1,231,655 -0.02(-0.06%)
Nov 18, 2021 28.37 28.37 28.34 28.36 1,000,091 +0.00(+0.00%)
Nov 17, 2021 28.35 28.36 28.35 28.36 823,200 +0.02(+0.06%)
Nov 16, 2021 28.34 28.35 28.32 28.34 2,248,644 +0.00(+0.00%)
Nov 15, 2021 28.35 28.36 28.33 28.34 879,023 -0.01(-0.03%)
Nov 12, 2021 28.37 28.37 28.35 28.35 1,067,103 +0.01(+0.03%)
Nov 11, 2021 28.37 28.37 28.34 28.34 1,055,329 -0.04(-0.13%)
Nov 10, 2021 28.41 28.38 2,198,436 -0.05(-0.19%)
Nov 09, 2021 28.44 28.44 28.41 28.43 4,217,915 +0.01(+0.03%)
Nov 08, 2021 28.42 28.44 28.41 28.42 1,284,223 -0.02(-0.06%)
Nov 05, 2021 28.40 28.45 28.40 28.44 1,341,308 +0.03(+0.10%)
Nov 04, 2021 28.40 28.43 28.40 28.41 2,581,850 +0.02(+0.06%)
Nov 03, 2021 28.40 28.41 28.37 28.40 1,615,460 +0.00(+0.00%)
Nov 02, 2021 28.39 28.40 28.36 28.40 2,076,952 +0.03(+0.10%)
Nov 01, 2021 28.38 28.37 28.36 28.37 1,467,735 -0.01(-0.03%)
Oct 29, 2021 28.38 28.39 28.36 28.38 1,659,741 -0.01(-0.03%)
Oct 28, 2021 28.38 28.38 28.37 28.38 1,227,233 +0.01(+0.03%)
Oct 27, 2021 28.38 28.40 28.38 28.38 1,104,508 -0.01(-0.03%)
Oct 26, 2021 28.39 28.40 28.38 876,001 -0.02(-0.06%)
Oct 25, 2021 28.38 28.40 28.38 28.40 635,528 +0.03(+0.10%)
Oct 22, 2021 28.38 28.38 28.37 28.38 1,564,387 +0.01(+0.03%)
Oct 21, 2021 28.41 28.41 28.37 28.37 1,901,109 -0.05(-0.19%)
Oct 20, 2021 28.40 28.43 28.39 28.42 2,731,454 +0.00(+0.00%)
Oct 19, 2021 28.43 28.43 28.39 28.42 722,550 +0.02(+0.06%)
Oct 18, 2021 28.42 28.42 28.40 28.40 1,084,918 -0.03(-0.10%)
Oct 15, 2021 28.44 28.45 28.42 28.43 1,743,400 -0.02(-0.06%)
Oct 14, 2021 28.46 28.46 28.44 28.45 1,183,474 +0.00(+0.00%)
Oct 13, 2021 28.42 28.45 28.42 28.45 2,900,346 +0.01(+0.03%)
Oct 12, 2021 28.45 28.48 28.44 28.44 1,143,484 +0.00(+0.00%)
Oct 11, 2021 28.47 28.47 28.43 28.44 878,804 -0.01(-0.03%)
Oct 08, 2021 28.48 28.48 28.45 28.45 1,336,057 -0.03(-0.10%)
Oct 07, 2021 28.48 28.48 28.46 28.48 1,401,482 -0.01(-0.03%)
Oct 06, 2021 28.48 28.48 28.47 28.48 2,816,307 +0.01(+0.03%)
Oct 05, 2021 28.49 28.49 28.48 28.48 1,342,699 -0.01(-0.03%)
Oct 04, 2021 28.49 28.50 28.48 28.48 1,205,766 -0.01(-0.03%)
Oct 01, 2021 28.49 28.51 28.48 28.49 1,312,259 +0.01(+0.04%)
Sep 30, 2021 28.48 28.49 28.47 28.48 1,247,670 -0.01(-0.03%)
Sep 29, 2021 28.48 28.49 28.47 28.49 3,990,160 +0.00(+0.00%)
Sep 28, 2021 28.49 28.49 28.47 28.49 2,085,302 +0.01(+0.03%)
Sep 27, 2021 28.48 28.49 28.47 28.48 725,659 +0.00(+0.00%)
Sep 24, 2021 28.50 28.50 28.48 28.48 960,768 -0.02(-0.06%)
Sep 23, 2021 28.49 28.50 28.49 28.50 1,321,401 +0.01(+0.03%)
Sep 22, 2021 28.50 28.51 28.49 28.49 933,652 -0.02(-0.06%)
Sep 21, 2021 28.51 28.51 28.49 28.51 2,005,731 +0.00(+0.00%)
Sep 20, 2021 28.52 28.52 28.49 28.51 556,028 +0.00(+0.00%)
Sep 17, 2021 28.51 28.51 28.49 28.51 1,318,279 -0.01(-0.03%)
Sep 16, 2021 28.50 28.52 28.50 28.52 1,026,073 +0.00(+0.00%)
Sep 15, 2021 28.51 28.52 28.50 28.52 996,894 +0.00(+0.00%)
Sep 14, 2021 28.50 28.52 28.49 28.52 685,858 +0.02(+0.06%)
Sep 13, 2021 28.51 28.51 28.50 28.50 460,664 -0.01(-0.03%)
Sep 10, 2021 28.51 28.51 28.49 28.51 1,241,805 +0.00(+0.00%)
Sep 09, 2021 28.49 28.51 28.49 28.51 832,726 +0.01(+0.03%)
Sep 08, 2021 28.48 28.50 28.48 28.50 628,038 +0.02(+0.06%)
Sep 07, 2021 28.49 28.50 28.48 28.48 1,595,636 -0.02(-0.06%)
Sep 03, 2021 28.49 28.51 28.49 28.50 1,149,379 +0.01(+0.03%)
Sep 02, 2021 28.51 28.51 28.47 28.49 1,258,061 -0.01(-0.03%)
Sep 01, 2021 28.49 28.49 28.48 28.50 2,782,444 +0.00(+0.01%)
Aug 31, 2021 28.50 28.51 28.49 28.50 1,767,384 +0.01(+0.03%)
Aug 30, 2021 28.49 28.50 28.48 28.49 927,806 -0.01(-0.03%)
Aug 27, 2021 28.46 28.50 28.46 28.50 1,881,680 +0.03(+0.10%)
Aug 26, 2021 28.46 28.48 28.46 28.47 1,554,188 +0.00(+0.00%)
Aug 25, 2021 28.46 28.48 28.46 28.47 1,188,262 +0.00(+0.00%)
Aug 24, 2021 28.47 28.47 28.46 28.47 864,636 +0.01(+0.03%)
Aug 23, 2021 28.47 28.47 28.46 28.46 986,075 -0.01(-0.03%)
Aug 20, 2021 28.47 28.47 28.46 28.47 1,919,450 +0.00(+0.00%)
Aug 19, 2021 28.47 28.47 28.45 28.47 1,779,093 +0.00(+0.00%)
Aug 18, 2021 28.48 28.48 28.45 28.47 1,390,698 +0.00(+0.00%)
Aug 17, 2021 28.48 28.48 28.46 28.47 2,508,674 -0.01(-0.03%)
Aug 16, 2021 28.47 28.48 28.46 28.48 1,645,213 +0.00(+0.00%)
Aug 13, 2021 28.46 28.48 28.46 28.48 1,688,269 +0.02(+0.06%)
Aug 12, 2021 28.47 28.48 28.44 28.46 1,260,748 +0.00(+0.00%)
Aug 11, 2021 28.45 28.47 28.43 28.46 1,293,974 +0.01(+0.03%)
Aug 10, 2021 28.45 28.46 28.44 28.45 1,816,410 +0.00(+0.00%)
Aug 09, 2021 28.49 28.49 28.45 28.45 1,271,735 -0.03(-0.10%)
Aug 06, 2021 28.48 28.48 28.46 28.48 1,300,533 +0.01(+0.03%)
Aug 05, 2021 28.50 28.50 28.47 28.47 1,711,051 -0.02(-0.06%)
Aug 04, 2021 28.50 28.51 28.49 28.49 2,000,741 -0.02(-0.06%)
Aug 03, 2021 28.51 28.51 28.49 28.51 1,303,237 +0.00(+0.00%)
Aug 02, 2021 28.51 28.51 28.49 28.51 1,005,025 +0.01(+0.04%)
Jul 30, 2021 28.48 28.49 28.47 28.49 1,527,524 +0.01(+0.03%)
Jul 29, 2021 28.48 28.49 28.47 28.48 1,175,534 +0.01(+0.03%)
Jul 28, 2021 28.47 28.49 28.47 28.47 1,497,030 +0.01(+0.03%)
Jul 27, 2021 28.47 28.47 28.47 28.47 1,057,389 -0.01(-0.03%)
Jul 26, 2021 28.47 28.47 28.46 28.47 1,361,637 +0.02(+0.06%)
Jul 23, 2021 28.47 28.47 28.46 28.46 2,087,017 -0.02(-0.06%)
Jul 22, 2021 28.47 28.47 28.46 28.47 1,581,145 +0.01(+0.03%)
Jul 21, 2021 28.47 28.47 28.46 28.47 927,090 +0.00(+0.00%)
Jul 20, 2021 28.46 28.47 28.46 28.47 1,089,635 +0.01(+0.03%)
Jul 19, 2021 28.46 28.46 28.45 28.46 774,250 -0.01(-0.03%)
Jul 16, 2021 28.45 28.47 28.44 28.47 1,244,358 +0.01(+0.03%)
Jul 15, 2021 28.47 28.47 28.44 28.46 1,391,390 -0.01(-0.03%)
Jul 14, 2021 28.45 28.47 28.45 28.47 1,530,967 +0.03(+0.10%)
Jul 13, 2021 28.45 28.46 28.44 28.44 2,127,112 -0.03(-0.10%)
Jul 12, 2021 28.45 28.47 28.45 28.47 2,156,536 +0.01(+0.03%)
Jul 09, 2021 28.46 28.47 28.44 28.46 2,130,076 -0.02(-0.06%)
Jul 08, 2021 28.49 28.49 28.45 28.47 1,926,463 +0.01(+0.03%)
Jul 07, 2021 28.46 28.47 28.46 28.47 1,182,677 -0.01(-0.03%)
Jul 06, 2021 28.46 28.47 28.45 28.47 2,968,650 +0.02(+0.06%)
Jul 02, 2021 28.47 28.47 28.44 28.46 1,370,036 +0.01(+0.03%)
Jul 01, 2021 28.47 28.47 28.44 28.45 2,733,375 -0.01(-0.04%)
Jun 30, 2021 28.44 28.46 28.44 28.46 1,230,082 +0.01(+0.03%)
Jun 29, 2021 28.46 28.46 28.44 28.45 2,766,376 +0.01(+0.03%)
Jun 28, 2021 28.45 28.45 28.44 28.44 1,059,236 +0.01(+0.03%)
Jun 25, 2021 28.43 28.44 28.43 28.43 1,867,075 +0.00(+0.00%)
Jun 24, 2021 28.43 28.45 28.42 28.43 1,443,729 +0.00(+0.00%)
Jun 23, 2021 28.45 28.46 28.43 28.43 3,021,837 -0.01(-0.03%)
Jun 22, 2021 28.45 28.46 28.43 28.44 1,253,035 +0.00(+0.00%)
Jun 21, 2021 28.41 28.44 28.41 28.44 2,413,414 +0.02(+0.06%)
Jun 18, 2021 28.44 28.44 28.42 28.42 2,720,186 -0.02(-0.06%)
Jun 17, 2021 28.47 28.47 27.16 28.44 1,176,988 -0.03(-0.10%)
Jun 16, 2021 28.48 28.49 28.45 28.47 903,792 -0.02(-0.06%)
Jun 15, 2021 28.48 28.49 28.48 28.49 1,012,440 +0.00(+0.00%)
Jun 14, 2021 28.49 28.50 28.48 28.49 901,019 +0.00(+0.00%)
Jun 11, 2021 28.50 28.50 28.49 28.49 1,029,634 +0.00(+0.00%)
Jun 10, 2021 28.50 28.50 28.48 28.49 876,225 -0.01(-0.03%)
Jun 09, 2021 28.49 28.50 28.48 28.50 2,687,550 +0.02(+0.06%)
Jun 08, 2021 28.47 28.49 28.47 28.48 1,040,322 +0.00(+0.00%)
Jun 07, 2021 28.46 28.49 28.46 28.48 1,041,270 -0.01(-0.03%)
Jun 04, 2021 28.47 28.49 28.46 28.49 767,571 +0.02(+0.06%)
Jun 03, 2021 28.49 28.49 28.46 28.47 894,498 -0.03(-0.10%)
Jun 02, 2021 28.50 28.50 28.48 28.50 1,304,461 +0.01(+0.03%)
Jun 01, 2021 28.48 28.50 28.48 28.49 1,642,745 +0.01(+0.02%)
May 28, 2021 28.48 28.49 28.47 28.48 1,163,965 +0.01(+0.03%)
May 27, 2021 28.49 28.49 28.47 28.47 1,241,743 -0.03(-0.10%)
May 26, 2021 28.47 28.50 28.46 28.50 2,431,097 +0.02(+0.06%)
May 25, 2021 28.46 28.48 28.46 28.48 1,589,127 +0.01(+0.03%)
May 24, 2021 28.46 28.47 28.46 28.47 1,016,859 +0.00(+0.00%)
May 21, 2021 28.47 28.48 28.46 28.47 756,738 +0.00(+0.00%)
May 20, 2021 28.44 28.47 28.44 28.47 1,865,021 +0.02(+0.06%)
May 19, 2021 28.46 28.47 28.44 28.45 1,255,441 -0.01(-0.03%)
May 18, 2021 28.44 28.46 28.44 28.46 845,956 +0.01(+0.03%)
May 17, 2021 28.44 28.46 28.44 28.45 544,680 +0.00(+0.00%)
May 14, 2021 28.46 28.47 28.45 28.45 2,553,837 +0.00(+0.00%)
May 13, 2021 28.44 28.45 28.44 28.45 1,569,134 +0.03(+0.10%)
May 12, 2021 28.44 28.44 28.43 28.43 2,801,092 -0.02(-0.06%)
May 11, 2021 28.44 28.45 28.44 28.44 2,296,073 +0.00(+0.00%)
May 10, 2021 28.45 28.46 28.44 28.44 722,070 +0.00(+0.00%)
May 07, 2021 28.44 28.46 28.44 28.44 2,813,517 +0.01(+0.03%)
May 06, 2021 28.43 28.44 28.43 28.44 1,702,178 +0.00(+0.00%)
May 05, 2021 28.44 28.44 28.43 28.44 1,156,812 -0.01(-0.03%)
May 04, 2021 28.44 28.44 28.42 28.44 825,995 +0.01(+0.03%)
May 03, 2021 28.44 28.44 28.41 28.44 14,806,541 +0.00(+0.00%)
Apr 30, 2021 28.44 28.44 28.43 28.44 4,694,973 +0.00(+0.00%)
Apr 29, 2021 28.43 28.44 28.42 28.44 5,299,573 +0.01(+0.03%)
Apr 28, 2021 28.44 28.44 28.42 28.43 1,569,717 +0.00(+0.00%)
Apr 27, 2021 28.44 28.44 28.41 28.43 2,083,236 +0.01(+0.03%)
Apr 26, 2021 28.43 28.44 28.42 28.42 1,269,546 -0.01(-0.03%)
Apr 23, 2021 28.42 28.44 28.41 28.43 1,667,788 +0.01(+0.03%)
Apr 22, 2021 28.41 28.43 28.41 28.42 2,063,624 +0.00(+0.00%)
Apr 21, 2021 28.42 28.42 28.40 28.42 1,132,978 +0.01(+0.03%)
Apr 20, 2021 28.40 28.42 28.40 28.41 1,042,857 +0.00(+0.00%)
Apr 19, 2021 28.40 28.41 28.39 28.41 1,673,068 -0.01(-0.03%)
Apr 16, 2021 28.40 28.42 28.40 28.42 935,975 +0.00(+0.00%)
Apr 15, 2021 28.40 28.43 28.40 28.42 1,686,150 +0.01(+0.03%)
Apr 14, 2021 28.42 28.42 28.41 28.41 1,132,954 +0.00(+0.00%)
Apr 13, 2021 28.40 28.42 28.40 28.41 1,160,658 +0.01(+0.03%)
Apr 12, 2021 28.41 28.41 28.39 28.40 1,726,542 -0.02(-0.06%)
Apr 09, 2021 28.41 28.42 28.40 28.42 1,572,263 +0.02(+0.06%)
Apr 08, 2021 28.40 28.41 28.39 28.40 926,743 +0.00(+0.00%)
Apr 07, 2021 28.40 28.41 28.39 28.40 1,058,562 -0.02(-0.06%)
Apr 06, 2021 28.38 28.42 28.38 28.42 2,478,325 +0.03(+0.10%)
Apr 05, 2021 28.38 28.39 28.37 28.39 1,012,726 +0.00(+0.00%)
Apr 01, 2021 28.42 28.44 28.37 28.39 4,523,424 +0.00(+0.00%)
Mar 31, 2021 28.38 28.42 28.38 28.39 10,062,796 +0.01(+0.03%)
Mar 30, 2021 28.38 28.39 28.36 28.38 1,970,021 +0.01(+0.03%)
Mar 29, 2021 28.38 28.38 28.36 28.37 1,333,543 -0.01(-0.03%)
Mar 26, 2021 28.38 28.38 28.36 28.38 650,021 +0.00(+0.00%)
Mar 25, 2021 28.37 28.38 28.36 28.38 1,039,506 +0.01(+0.03%)
Mar 24, 2021 28.35 28.37 28.35 28.37 2,137,667 +0.00(+0.00%)
Mar 23, 2021 28.36 28.37 28.35 28.37 2,614,642 +0.01(+0.03%)
Mar 22, 2021 28.36 28.37 28.35 28.36 1,339,515 +0.01(+0.03%)
Mar 19, 2021 28.33 28.37 28.33 28.35 2,308,380 +0.01(+0.03%)
Mar 18, 2021 28.35 28.38 28.33 28.34 1,582,392 -0.04(-0.13%)
Mar 17, 2021 28.34 28.38 28.34 28.38 3,527,061 +0.02(+0.06%)
Mar 16, 2021 28.37 28.37 28.34 28.36 909,745 +0.02(+0.06%)
Mar 15, 2021 28.34 28.36 28.34 28.34 1,215,399 +0.01(+0.03%)
Mar 12, 2021 28.34 28.37 28.34 28.34 1,239,275 -0.03(-0.10%)
Mar 11, 2021 28.36 28.37 28.33 28.36 889,543 +0.02(+0.06%)
Mar 10, 2021 28.33 28.35 28.32 28.34 1,006,855 +0.01(+0.03%)
Mar 09, 2021 28.32 28.34 28.32 28.34 1,646,482 +0.02(+0.06%)
Mar 08, 2021 28.36 28.37 28.32 28.32 2,237,200 -0.05(-0.19%)
Mar 05, 2021 28.38 28.40 28.34 28.37 1,273,904 +0.00(+0.00%)
Mar 04, 2021 28.40 28.41 28.36 28.37 2,612,925 -0.03(-0.10%)
Mar 03, 2021 28.41 28.41 28.38 28.40 1,991,650 -0.01(-0.03%)
Mar 02, 2021 28.39 28.42 28.39 28.41 1,741,687 -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.