Skip to main content

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

30.23 -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.25 28.28 28.25 28.25 1,210,267 -0.01(-0.03%)
Oct 29, 2020 28.28 28.28 28.25 28.26 1,421,573 -0.01(-0.03%)
Oct 28, 2020 28.26 28.28 28.26 28.27 844,250 +0.00(+0.00%)
Oct 27, 2020 28.28 28.29 28.27 28.27 1,650,353 -0.01(-0.03%)
Oct 26, 2020 28.29 28.29 28.26 28.28 1,232,049 +0.00(+0.00%)
Oct 23, 2020 28.28 28.29 28.27 28.28 945,954 +0.02(+0.06%)
Oct 22, 2020 28.28 28.28 28.25 28.26 1,002,696 -0.02(-0.06%)
Oct 21, 2020 28.27 28.28 28.26 28.28 603,197 +0.01(+0.03%)
Oct 20, 2020 28.28 28.28 28.26 28.27 727,843 +0.01(+0.03%)
Oct 19, 2020 28.27 28.28 28.25 28.26 712,524 +0.00(+0.00%)
Oct 16, 2020 28.27 28.29 28.26 28.26 1,535,720 -0.03(-0.10%)
Oct 15, 2020 28.29 28.29 28.27 28.29 1,401,625 +0.01(+0.03%)
Oct 14, 2020 28.28 28.28 28.26 28.28 1,144,615 +0.02(+0.06%)
Oct 13, 2020 28.30 28.30 28.26 28.26 818,360 -0.03(-0.10%)
Oct 12, 2020 28.28 28.29 28.27 28.29 838,082 +0.03(+0.10%)
Oct 09, 2020 28.25 28.27 28.25 28.26 1,831,657 +0.02(+0.06%)
Oct 08, 2020 28.27 28.27 28.24 28.24 845,896 -0.01(-0.03%)
Oct 07, 2020 28.24 28.25 28.23 28.25 890,350 +0.02(+0.06%)
Oct 06, 2020 28.23 28.25 28.23 28.23 851,596 -0.01(-0.03%)
Oct 05, 2020 28.26 28.26 28.24 28.24 812,090 +0.00(+0.00%)
Oct 02, 2020 28.23 28.25 28.23 28.24 581,554 +0.01(+0.03%)
Oct 01, 2020 28.23 28.24 28.21 28.23 902,152 +0.00(+0.02%)
Sep 30, 2020 28.21 28.25 28.21 28.23 792,119 +0.01(+0.03%)
Sep 29, 2020 28.22 28.23 28.21 28.22 651,254 +0.01(+0.03%)
Sep 28, 2020 28.22 28.22 28.19 28.21 653,476 +0.02(+0.06%)
Sep 25, 2020 28.19 28.21 28.19 28.19 1,209,561 +0.00(+0.00%)
Sep 24, 2020 28.22 28.22 28.19 28.19 929,884 -0.02(-0.06%)
Sep 23, 2020 28.25 28.25 28.21 28.21 705,920 -0.04(-0.13%)
Sep 22, 2020 28.23 28.25 28.23 28.25 1,174,314 +0.02(+0.06%)
Sep 21, 2020 28.25 28.25 28.23 28.23 746,693 -0.01(-0.03%)
Sep 18, 2020 28.27 28.27 28.24 28.24 676,620 -0.01(-0.03%)
Sep 17, 2020 28.26 28.26 28.24 28.25 674,676 -0.01(-0.03%)
Sep 16, 2020 28.26 28.27 28.24 28.26 895,349 +0.01(+0.03%)
Sep 15, 2020 28.24 28.25 28.23 28.25 1,269,547 +0.02(+0.06%)
Sep 14, 2020 28.26 28.26 28.23 28.23 522,118 -0.01(-0.03%)
Sep 11, 2020 28.24 28.24 28.22 28.24 1,044,212 +0.01(+0.03%)
Sep 10, 2020 28.24 28.24 28.21 28.23 2,235,331 +0.01(+0.03%)
Sep 09, 2020 28.23 28.24 28.20 28.22 2,730,550 +0.01(+0.03%)
Sep 08, 2020 28.22 28.23 28.20 28.21 1,411,439 -0.01(-0.03%)
Sep 04, 2020 28.24 28.25 28.21 28.22 804,522 -0.01(-0.03%)
Sep 03, 2020 28.26 28.28 28.23 28.23 1,155,059 -0.03(-0.10%)
Sep 02, 2020 28.27 28.27 28.24 28.26 1,518,269 -0.01(-0.03%)
Sep 01, 2020 28.21 28.28 28.21 28.27 1,754,926 +0.02(+0.09%)
Aug 31, 2020 28.21 28.25 28.21 28.24 1,590,916 +0.03(+0.10%)
Aug 28, 2020 28.21 28.24 28.21 28.21 1,172,533 +0.00(+0.00%)
Aug 27, 2020 28.21 28.22 28.21 28.21 1,391,083 +0.00(+0.00%)
Aug 26, 2020 28.22 28.22 28.21 28.21 1,113,253 +0.00(+0.00%)
Aug 25, 2020 28.22 28.22 28.20 28.21 762,122 +0.00(+0.00%)
Aug 24, 2020 28.22 28.22 28.21 28.21 790,384 -0.01(-0.03%)
Aug 21, 2020 28.21 28.22 28.20 28.22 1,076,491 +0.00(+0.00%)
Aug 20, 2020 28.21 28.22 28.19 28.22 931,212 +0.03(+0.10%)
Aug 19, 2020 28.21 28.21 28.20 28.20 735,135 -0.01(-0.03%)
Aug 18, 2020 28.19 28.21 28.19 28.21 716,384 +0.02(+0.06%)
Aug 17, 2020 28.20 28.21 28.17 28.19 1,382,928 +0.01(+0.03%)
Aug 14, 2020 28.21 28.21 28.17 28.18 1,197,573 -0.01(-0.03%)
Aug 13, 2020 28.21 28.21 28.17 28.19 852,267 -0.02(-0.06%)
Aug 12, 2020 28.22 28.24 28.19 28.21 1,315,348 +0.00(+0.00%)
Aug 11, 2020 28.23 28.23 28.20 28.21 1,167,416 -0.01(-0.03%)
Aug 10, 2020 28.23 28.23 28.21 28.21 738,731 +0.01(+0.03%)
Aug 07, 2020 28.23 28.23 28.21 28.21 1,327,446 -0.01(-0.03%)
Aug 06, 2020 28.23 28.23 28.21 28.21 1,565,974 -0.01(-0.03%)
Aug 05, 2020 28.21 28.22 28.21 28.22 763,525 +0.00(+0.00%)
Aug 04, 2020 28.22 28.23 28.21 28.22 715,385 +0.02(+0.06%)
Aug 03, 2020 28.20 28.21 28.18 28.21 618,638 +0.01(+0.02%)
Jul 31, 2020 28.19 28.21 28.17 28.20 1,823,790 +0.03(+0.10%)
Jul 30, 2020 28.18 28.20 28.16 28.17 711,902 +0.00(+0.00%)
Jul 29, 2020 28.16 28.20 28.15 28.17 1,799,114 +0.02(+0.06%)
Jul 28, 2020 28.16 28.17 28.16 28.16 572,503 +0.01(+0.03%)
Jul 27, 2020 28.16 28.16 28.14 28.15 677,744 +0.00(+0.00%)
Jul 24, 2020 28.16 28.16 28.15 28.15 880,911 -0.01(-0.03%)
Jul 23, 2020 28.17 28.17 28.15 28.16 875,652 -0.02(-0.06%)
Jul 22, 2020 28.17 28.17 28.15 28.17 918,573 +0.02(+0.06%)
Jul 21, 2020 28.16 28.17 28.15 28.16 1,128,541 +0.02(+0.06%)
Jul 20, 2020 28.12 28.16 28.12 28.14 866,648 +0.00(+0.00%)
Jul 17, 2020 28.14 28.15 28.11 28.14 774,921 +0.01(+0.03%)
Jul 16, 2020 28.15 28.15 28.12 28.13 817,611 +0.01(+0.03%)
Jul 15, 2020 28.14 28.15 28.10 28.12 880,708 +0.00(+0.00%)
Jul 14, 2020 28.12 28.12 28.09 28.12 929,898 +0.04(+0.13%)
Jul 13, 2020 28.11 28.12 28.08 28.08 1,438,513 +0.00(+0.00%)
Jul 10, 2020 28.12 28.14 28.08 28.08 1,209,470 -0.02(-0.06%)
Jul 09, 2020 28.09 28.11 28.08 28.10 642,336 +0.01(+0.03%)
Jul 08, 2020 28.08 28.12 28.08 28.09 1,499,063 -0.01(-0.03%)
Jul 07, 2020 28.13 28.13 28.08 28.10 872,132 +0.00(+0.00%)
Jul 06, 2020 28.15 28.15 28.10 28.10 827,075 -0.02(-0.06%)
Jul 02, 2020 28.12 28.13 28.11 28.12 585,788 +0.04(+0.13%)
Jul 01, 2020 28.12 28.12 28.08 28.08 974,880 +0.01(+0.03%)
Jun 30, 2020 28.08 28.10 28.06 28.07 2,112,606 +0.02(+0.06%)
Jun 29, 2020 28.08 28.08 28.06 28.06 1,259,863 -0.01(-0.03%)
Jun 26, 2020 28.07 28.07 28.04 28.07 1,426,959 +0.01(+0.03%)
Jun 25, 2020 28.07 28.07 28.03 28.06 1,463,924 +0.00(+0.00%)
Jun 24, 2020 28.07 28.08 28.03 28.06 1,902,322 +0.00(+0.00%)
Jun 23, 2020 28.07 28.08 28.04 28.06 1,235,062 -0.01(-0.03%)
Jun 22, 2020 28.02 28.07 28.02 28.07 1,134,503 +0.02(+0.06%)
Jun 19, 2020 28.07 28.07 28.04 28.05 1,169,988 +0.00(+0.00%)
Jun 18, 2020 28.02 28.06 28.02 28.05 1,312,745 -0.01(-0.03%)
Jun 17, 2020 28.11 28.11 28.02 28.06 1,567,004 -0.02(-0.06%)
Jun 16, 2020 28.07 28.13 28.04 28.07 3,850,799 +0.02(+0.06%)
Jun 15, 2020 27.95 28.09 27.92 28.06 3,842,190 +0.12(+0.42%)
Jun 12, 2020 27.92 27.98 27.91 27.94 4,250,849 +0.02(+0.06%)
Jun 11, 2020 28.02 28.04 27.92 27.92 1,484,878 -0.10(-0.35%)
Jun 10, 2020 27.99 28.04 27.98 28.02 1,565,146 +0.04(+0.16%)
Jun 09, 2020 28.01 28.01 27.98 27.98 2,744,029 +0.00(+0.00%)
Jun 08, 2020 28.01 28.02 27.98 27.98 1,808,551 +0.00(+0.00%)
Jun 05, 2020 28.00 28.01 27.97 27.98 3,257,905 +0.03(+0.10%)
Jun 04, 2020 27.99 28.00 27.90 27.95 2,316,173 +0.00(+0.00%)
Jun 03, 2020 27.97 28.00 27.95 27.95 1,793,077 +0.00(+0.00%)
Jun 02, 2020 27.99 27.99 27.95 27.95 1,995,465 +0.00(+0.00%)
Jun 01, 2020 27.94 27.95 27.90 27.95 2,132,869 +0.05(+0.17%)
May 29, 2020 27.89 27.91 27.88 27.90 2,198,441 +0.03(+0.10%)
May 28, 2020 27.89 27.89 27.86 27.87 2,048,079 +0.00(+0.00%)
May 27, 2020 27.87 27.87 27.82 27.87 1,780,857 +0.04(+0.13%)
May 26, 2020 27.87 27.87 27.82 27.84 1,893,742 +0.01(+0.03%)
May 22, 2020 27.86 27.86 27.82 27.83 1,821,038 +0.00(+0.00%)
May 21, 2020 27.84 27.85 27.80 27.83 2,914,802 +0.02(+0.06%)
May 20, 2020 27.81 27.83 27.78 27.81 2,011,938 +0.03(+0.10%)
May 19, 2020 27.72 27.79 27.72 27.79 1,706,808 +0.04(+0.13%)
May 18, 2020 27.72 27.76 27.71 27.75 1,689,778 +0.05(+0.19%)
May 15, 2020 27.68 27.73 27.68 27.70 2,018,629 +0.00(+0.00%)
May 14, 2020 27.70 27.70 27.65 27.70 1,941,864 +0.02(+0.06%)
May 13, 2020 27.68 27.70 27.66 27.68 3,211,963 +0.03(+0.10%)
May 12, 2020 27.67 27.70 27.62 27.65 3,403,404 +0.04(+0.13%)
May 11, 2020 27.65 27.67 27.61 27.62 1,329,183 -0.03(-0.10%)
May 08, 2020 27.66 27.66 27.60 27.64 872,443 +0.02(+0.06%)
May 07, 2020 27.66 27.66 27.60 27.62 1,042,612 +0.00(+0.00%)
May 06, 2020 27.62 27.66 27.62 27.62 1,377,522 -0.03(-0.10%)
May 05, 2020 27.64 27.65 27.60 27.65 1,535,782 +0.04(+0.13%)
May 04, 2020 27.62 27.64 27.59 27.62 1,282,157 +0.02(+0.06%)
May 01, 2020 27.62 27.62 27.56 27.60 2,270,455 -0.01(-0.04%)
Apr 30, 2020 27.55 27.63 27.55 27.61 1,003,348 +0.03(+0.10%)
Apr 29, 2020 27.59 27.61 27.55 27.58 1,557,841 +0.05(+0.19%)
Apr 28, 2020 27.54 27.56 27.51 27.53 785,037 +0.01(+0.03%)
Apr 27, 2020 27.55 27.57 27.50 27.52 1,316,417 +0.02(+0.07%)
Apr 24, 2020 27.52 27.55 27.50 27.50 2,400,197 -0.03(-0.10%)
Apr 23, 2020 27.54 27.55 27.50 27.53 1,486,691 +0.00(+0.00%)
Apr 22, 2020 27.52 27.55 27.47 27.53 846,897 +0.06(+0.23%)
Apr 21, 2020 27.45 27.54 27.45 27.47 2,161,706 -0.04(-0.13%)
Apr 20, 2020 27.57 27.58 27.48 27.50 1,554,478 -0.07(-0.26%)
Apr 17, 2020 27.64 27.64 27.55 27.57 2,906,586 +0.01(+0.03%)
Apr 16, 2020 27.67 27.67 27.56 27.56 4,950,796 -0.05(-0.19%)
Apr 15, 2020 27.56 27.64 27.56 27.62 2,354,375 +0.04(+0.16%)
Apr 14, 2020 27.48 27.71 27.48 27.57 5,142,407 -0.04(-0.13%)
Apr 13, 2020 27.62 27.65 27.53 27.61 3,773,586 +0.07(+0.26%)
Apr 09, 2020 27.42 27.65 27.27 27.54 11,347,497 +0.18(+0.65%)
Apr 08, 2020 27.29 27.38 27.21 27.36 11,021,495 +0.13(+0.49%)
Apr 07, 2020 27.15 27.25 27.08 27.22 8,160,160 +0.16(+0.59%)
Apr 06, 2020 26.89 27.08 26.89 27.06 1,361,024 +0.18(+0.66%)
Apr 03, 2020 26.85 26.97 26.85 26.88 1,954,641 +0.03(+0.10%)
Apr 02, 2020 26.89 27.03 26.86 26.86 715,682 -0.06(-0.23%)
Apr 01, 2020 26.39 26.95 26.39 26.92 1,030,738 -0.03(-0.10%)
Mar 31, 2020 27.17 27.17 26.91 26.95 3,202,437 +0.00(+0.00%)
Mar 30, 2020 26.72 26.98 26.72 26.95 2,105,607 +0.16(+0.60%)
Mar 27, 2020 26.39 26.80 26.39 26.79 6,139,021 +0.12(+0.43%)
Mar 26, 2020 26.57 26.81 26.57 26.67 6,136,438 +0.12(+0.47%)
Mar 25, 2020 26.24 26.65 26.24 26.55 4,746,511 +0.58(+2.23%)
Mar 24, 2020 26.01 26.41 25.97 25.97 3,029,885 +0.03(+0.10%)
Mar 23, 2020 25.22 26.35 25.22 25.94 4,211,147 +0.97(+3.89%)
Mar 20, 2020 24.37 25.34 24.37 24.97 2,511,468 +0.49(+2.00%)
Mar 19, 2020 25.07 25.33 23.87 24.48 5,511,960 -0.94(-3.71%)
Mar 18, 2020 25.51 25.92 24.95 25.42 5,149,303 -0.43(-1.65%)
Mar 17, 2020 26.08 26.58 25.78 25.85 7,073,907 -0.18(-0.68%)
Mar 16, 2020 26.28 26.41 25.62 26.03 3,385,788 -0.74(-2.76%)
Mar 13, 2020 26.87 26.90 26.74 26.77 2,698,605 +0.45(+1.73%)
Mar 12, 2020 27.18 27.20 25.97 26.31 9,892,556 -0.97(-3.56%)
Mar 11, 2020 27.41 27.49 27.24 27.29 3,109,815 -0.19(-0.68%)
Mar 10, 2020 27.53 27.64 27.47 27.47 1,799,212 -0.09(-0.32%)
Mar 09, 2020 27.64 27.69 27.52 27.56 14,614,457 -0.16(-0.58%)
Mar 06, 2020 27.80 27.80 27.69 27.72 2,822,090 -0.02(-0.06%)
Mar 05, 2020 27.77 27.78 27.73 27.74 2,368,733 +0.01(+0.03%)
Mar 04, 2020 27.74 27.77 27.71 27.73 1,554,195 +0.02(+0.06%)
Mar 03, 2020 27.65 27.74 27.63 27.71 2,532,805 +0.08(+0.29%)
Mar 02, 2020 27.67 27.69 27.62 27.63 2,697,584 +0.00(+0.01%)
Feb 28, 2020 27.62 27.66 27.60 27.63 6,321,326 +0.04(+0.16%)
Feb 27, 2020 27.58 27.62 27.58 27.58 4,342,040 +0.00(+0.00%)
Feb 26, 2020 27.57 27.59 27.57 27.58 1,855,976 +0.01(+0.03%)
Feb 25, 2020 27.57 27.60 27.56 27.58 4,620,193 +0.03(+0.10%)
Feb 24, 2020 27.56 27.58 27.55 27.55 1,141,551 +0.02(+0.06%)
Feb 21, 2020 27.53 27.56 27.52 27.53 1,133,010 +0.02(+0.06%)
Feb 20, 2020 27.50 27.53 27.50 27.51 999,248 +0.00(+0.00%)
Feb 19, 2020 27.50 27.51 27.50 27.51 1,273,939 +0.00(+0.00%)
Feb 18, 2020 27.53 27.53 27.50 27.51 984,577 +0.02(+0.06%)
Feb 14, 2020 27.50 27.50 27.50 27.50 728,155 +0.00(+0.00%)
Feb 13, 2020 27.49 27.50 27.49 27.50 928,572 +0.00(+0.00%)
Feb 12, 2020 27.50 27.50 27.48 27.50 967,284 +0.01(+0.03%)
Feb 11, 2020 27.51 27.51 27.49 27.49 1,078,500 -0.02(-0.06%)
Feb 10, 2020 27.52 27.52 27.50 27.50 720,640 +0.01(+0.03%)
Feb 07, 2020 27.50 27.50 27.47 27.50 3,515,235 +0.02(+0.06%)
Feb 06, 2020 27.48 27.48 27.47 27.48 914,323 +0.00(+0.00%)
Feb 05, 2020 27.46 27.49 27.46 27.48 1,106,371 +0.00(+0.00%)
Feb 04, 2020 27.48 27.50 27.47 27.48 996,678 -0.02(-0.06%)
Feb 03, 2020 27.50 27.50 27.48 27.50 816,153 -0.02(-0.08%)
Jan 31, 2020 27.48 27.52 27.47 27.52 896,971 +0.05(+0.19%)
Jan 30, 2020 27.47 27.48 27.46 27.46 835,991 +0.00(+0.00%)
Jan 29, 2020 27.45 27.47 27.44 27.46 2,817,365 +0.03(+0.10%)
Jan 28, 2020 27.45 27.46 27.44 27.44 2,915,762 +0.01(+0.03%)
Jan 27, 2020 27.46 27.46 27.43 27.43 1,964,015 -0.01(-0.03%)
Jan 24, 2020 27.44 27.44 27.42 27.44 3,543,019 +0.00(+0.00%)
Jan 23, 2020 27.43 27.48 27.42 27.44 6,769,092 +0.02(+0.06%)
Jan 22, 2020 27.42 27.42 27.41 27.42 2,356,999 +0.00(+0.00%)
Jan 21, 2020 27.38 27.42 27.38 27.42 3,945,503 +0.04(+0.16%)
Jan 17, 2020 27.39 27.39 27.38 27.38 1,171,574 -0.02(-0.06%)
Jan 16, 2020 27.38 27.39 27.37 27.39 2,785,216 +0.03(+0.10%)
Jan 15, 2020 27.38 27.38 27.37 27.37 1,354,808 -0.01(-0.03%)
Jan 14, 2020 27.38 27.38 27.37 27.38 1,152,528 +0.00(+0.00%)
Jan 13, 2020 27.38 27.38 27.37 27.38 1,538,219 -0.01(-0.03%)
Jan 10, 2020 27.38 27.38 27.37 27.38 1,243,607 +0.01(+0.03%)
Jan 09, 2020 27.34 27.38 27.34 27.38 2,130,662 +0.01(+0.03%)
Jan 08, 2020 27.38 27.38 27.36 27.37 753,267 +0.01(+0.03%)
Jan 07, 2020 27.36 27.38 27.36 27.36 2,034,564 -0.02(-0.06%)
Jan 06, 2020 27.36 27.38 27.36 27.38 1,488,196 +0.00(+0.00%)
Jan 03, 2020 27.37 27.38 27.35 27.38 960,774 +0.02(+0.06%)
Jan 02, 2020 27.37 27.37 27.35 27.36 985,870 +0.00(+0.00%)
Dec 31, 2019 27.35 27.36 27.33 27.36 1,244,734 +0.03(+0.10%)
Dec 30, 2019 27.33 27.35 27.32 27.33 1,160,240 +0.00(+0.00%)
Dec 27, 2019 27.32 27.34 27.30 27.33 677,152 +0.02(+0.06%)
Dec 26, 2019 27.32 27.32 27.30 27.31 737,086 +0.01(+0.03%)
Dec 24, 2019 27.30 27.30 27.28 27.30 326,007 +0.01(+0.03%)
Dec 23, 2019 27.29 27.30 27.27 27.30 1,269,760 +0.00(+0.00%)
Dec 20, 2019 27.29 27.30 27.28 27.30 1,772,411 -0.01(-0.05%)
Dec 19, 2019 27.29 27.31 27.29 27.31 872,834 +0.02(+0.06%)
Dec 18, 2019 27.28 27.29 27.27 27.29 1,420,404 +0.00(+0.00%)
Dec 17, 2019 27.27 27.29 27.27 27.29 606,110 +0.02(+0.06%)
Dec 16, 2019 27.29 27.29 27.27 27.27 1,157,430 -0.02(-0.06%)
Dec 13, 2019 27.26 27.29 27.26 27.29 984,411 +0.04(+0.16%)
Dec 12, 2019 27.26 27.29 27.25 27.25 705,190 -0.02(-0.06%)
Dec 11, 2019 27.26 27.27 27.26 27.26 945,099 +0.00(+0.00%)
Dec 10, 2019 27.27 27.27 27.25 27.26 1,835,353 +0.01(+0.03%)
Dec 09, 2019 27.26 27.28 27.26 27.26 2,403,612 -0.01(-0.03%)
Dec 06, 2019 27.26 27.27 27.25 27.26 1,076,594 +0.00(+0.00%)
Dec 05, 2019 27.28 27.28 27.26 27.26 1,451,229 -0.04(-0.13%)
Dec 04, 2019 27.28 27.30 27.26 27.30 1,041,264 +0.01(+0.03%)
Dec 03, 2019 27.28 27.30 27.27 27.29 1,157,288 +0.04(+0.16%)
Dec 02, 2019 27.26 27.26 27.24 27.25 754,487 -0.00(-0.01%)
Nov 29, 2019 27.25 27.26 27.24 27.25 1,361,453 +0.00(+0.00%)
Nov 27, 2019 27.25 27.27 27.23 27.25 712,824 +0.00(+0.00%)
Nov 26, 2019 27.27 27.27 27.25 27.25 1,130,498 +0.00(+0.00%)
Nov 25, 2019 27.24 27.26 27.24 27.25 750,357 +0.01(+0.03%)
Nov 22, 2019 27.26 27.27 27.23 27.24 729,920 -0.01(-0.03%)
Nov 21, 2019 27.26 27.26 27.24 27.25 612,611 -0.02(-0.06%)
Nov 20, 2019 27.26 27.27 27.25 27.27 989,940 +0.02(+0.06%)
Nov 19, 2019 27.25 27.25 27.24 27.25 648,011 +0.01(+0.03%)
Nov 18, 2019 27.23 27.27 27.23 27.24 868,092 +0.00(+0.00%)
Nov 15, 2019 27.24 27.24 27.22 27.24 731,165 +0.00(+0.00%)
Nov 14, 2019 27.22 27.26 27.22 27.24 1,114,446 +0.01(+0.03%)
Nov 13, 2019 27.22 27.23 27.21 27.23 811,356 +0.02(+0.07%)
Nov 12, 2019 27.21 27.21 27.19 27.21 724,049 +0.02(+0.06%)
Nov 11, 2019 27.18 27.20 27.18 27.20 469,101 -0.01(-0.03%)
Nov 08, 2019 27.20 27.21 27.19 27.20 869,292 +0.02(+0.06%)
Nov 07, 2019 27.22 27.22 27.18 27.19 655,634 -0.03(-0.10%)
Nov 06, 2019 27.20 27.23 27.20 27.21 1,697,511 +0.02(+0.06%)
Nov 05, 2019 27.22 27.22 27.19 27.20 978,937 -0.01(-0.03%)
Nov 04, 2019 27.23 27.23 27.20 27.20 1,288,134 -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.