Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.28 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.01 28.08 28.01 28.05 1,267,857 -0.04(-0.13%)
Jan 28, 2021 28.10 28.11 28.05 28.09 995,705 -0.03(-0.10%)
Jan 27, 2021 28.14 28.14 28.11 28.12 1,407,892 +0.01(+0.03%)
Jan 26, 2021 28.10 28.13 28.07 28.11 1,024,789 -0.01(-0.03%)
Jan 25, 2021 28.05 28.13 28.05 28.12 1,648,065 +0.07(+0.26%)
Jan 22, 2021 28.14 28.14 28.02 28.04 933,734 +0.01(+0.03%)
Jan 21, 2021 28.02 28.13 28.02 28.03 1,686,405 -0.05(-0.16%)
Jan 20, 2021 28.09 28.09 28.05 28.08 1,473,891 +0.01(+0.03%)
Jan 19, 2021 28.02 28.08 28.02 28.07 1,759,320 +0.03(+0.10%)
Jan 15, 2021 28.07 28.07 28.01 28.04 1,857,228 +0.03(+0.10%)
Jan 14, 2021 28.03 28.09 27.99 28.02 4,315,170 -0.02(-0.07%)
Jan 13, 2021 28.00 28.09 27.99 28.03 2,923,151 +0.08(+0.30%)
Jan 12, 2021 27.91 27.97 27.90 27.95 2,483,954 -0.02(-0.07%)
Jan 11, 2021 28.02 28.02 27.95 27.97 1,590,524 -0.06(-0.20%)
Jan 08, 2021 27.99 28.03 27.97 28.02 2,043,518 -0.02(-0.07%)
Jan 07, 2021 28.05 28.05 28.01 28.04 1,723,226 -0.03(-0.10%)
Jan 06, 2021 28.12 28.12 28.02 28.07 2,308,377 -0.14(-0.49%)
Jan 05, 2021 28.21 28.23 28.16 28.21 1,384,623 -0.04(-0.13%)
Jan 04, 2021 28.26 28.26 28.22 28.24 1,562,807 -0.02(-0.07%)
Dec 31, 2020 28.26 28.26 28.26 1,599,056 +0.02(+0.07%)
Dec 30, 2020 28.26 28.26 28.21 28.24 1,599,056 +0.01(+0.03%)
Dec 29, 2020 28.18 28.24 28.18 28.24 1,259,509 +0.02(+0.06%)
Dec 28, 2020 28.22 28.23 28.17 28.22 1,222,184 -0.01(-0.03%)
Dec 24, 2020 28.23 28.24 28.17 28.23 715,852 +0.04(+0.13%)
Dec 23, 2020 28.20 28.20 28.13 28.19 1,539,858 -0.02(-0.07%)
Dec 22, 2020 28.16 28.23 28.16 28.21 1,073,236 +0.04(+0.13%)
Dec 21, 2020 28.21 28.21 28.15 28.17 1,144,333 -0.02(-0.06%)
Dec 18, 2020 28.26 28.26 28.16 28.19 2,445,729 +0.02(+0.06%)
Dec 17, 2020 28.23 28.24 28.16 28.17 1,075,445 -0.01(-0.03%)
Dec 16, 2020 28.16 28.20 28.13 28.18 1,211,063 -0.02(-0.06%)
Dec 15, 2020 28.21 28.21 28.16 28.20 1,125,152 +0.00(+0.00%)
Dec 14, 2020 28.16 28.20 28.14 28.20 2,484,982 +0.01(+0.03%)
Dec 11, 2020 28.16 28.22 28.16 28.19 1,900,854 +0.03(+0.10%)
Dec 10, 2020 28.15 28.17 28.11 28.16 1,624,392 +0.07(+0.26%)
Dec 09, 2020 28.06 28.11 28.06 28.09 2,885,063 -0.05(-0.16%)
Dec 08, 2020 28.16 28.19 28.14 28.14 1,351,273 -0.01(-0.03%)
Dec 07, 2020 28.12 28.16 28.12 28.15 2,037,552 +0.05(+0.20%)
Dec 04, 2020 28.14 28.14 28.08 28.09 1,446,814 -0.09(-0.33%)
Dec 03, 2020 28.16 28.19 28.13 28.18 1,780,851 +0.06(+0.23%)
Dec 02, 2020 28.11 28.14 28.06 28.12 2,371,836 -0.02(-0.07%)
Dec 01, 2020 28.21 28.21 28.11 28.14 2,787,461 -0.10(-0.37%)
Nov 30, 2020 28.20 28.25 28.19 28.24 1,018,875 +0.04(+0.13%)
Nov 27, 2020 28.16 28.21 28.16 28.20 488,446 +0.05(+0.20%)
Nov 25, 2020 28.15 28.19 28.13 28.15 1,084,707 -0.01(-0.03%)
Nov 24, 2020 28.19 28.20 28.13 28.16 4,355,051 -0.04(-0.13%)
Nov 23, 2020 28.21 28.21 28.19 28.20 835,674 -0.02(-0.06%)
Nov 20, 2020 28.20 28.23 28.17 28.21 1,120,900 +0.03(+0.10%)
Nov 19, 2020 28.14 28.20 28.14 28.19 5,747,359 +0.07(+0.26%)
Nov 18, 2020 28.13 28.14 28.11 28.11 9,392,561 +0.00(+0.00%)
Nov 17, 2020 28.08 28.11 28.07 28.11 1,274,180 +0.05(+0.20%)
Nov 16, 2020 28.05 28.07 28.03 28.06 1,282,409 +0.01(+0.03%)
Nov 13, 2020 28.07 28.07 28.03 28.05 748,360 +0.02(+0.07%)
Nov 12, 2020 27.98 28.03 27.98 28.03 971,363 +0.09(+0.33%)
Nov 11, 2020 27.92 27.95 27.90 27.94 1,840,511 +0.03(+0.10%)
Nov 10, 2020 27.95 27.95 27.89 27.91 1,808,662 -0.05(-0.16%)
Nov 09, 2020 27.99 28.02 27.91 27.96 2,033,989 -0.14(-0.49%)
Nov 06, 2020 28.11 28.11 28.07 28.09 1,359,820 -0.07(-0.26%)
Nov 05, 2020 28.16 28.18 28.12 28.17 1,513,547 +0.04(+0.13%)
Nov 04, 2020 28.09 28.16 28.09 28.13 1,565,753 +0.19(+0.69%)
Nov 03, 2020 27.94 27.94 27.91 27.94 1,654,903 +0.00(+0.00%)
Nov 02, 2020 27.94 27.98 27.93 27.94 1,299,494 +0.03(+0.12%)
Oct 30, 2020 27.97 27.97 27.89 27.90 1,177,899 -0.06(-0.23%)
Oct 29, 2020 28.01 28.03 27.94 27.97 2,909,321 -0.05(-0.16%)
Oct 28, 2020 28.03 28.07 28.01 28.01 1,019,277 -0.04(-0.13%)
Oct 27, 2020 28.00 28.06 28.00 28.05 3,637,746 +0.05(+0.20%)
Oct 26, 2020 27.97 28.01 27.97 28.00 1,088,798 +0.05(+0.16%)
Oct 23, 2020 27.91 27.96 27.91 27.95 765,656 +0.03(+0.10%)
Oct 22, 2020 27.93 27.96 27.90 27.92 1,204,482 -0.04(-0.13%)
Oct 21, 2020 27.96 27.99 27.95 27.96 1,869,931 -0.05(-0.20%)
Oct 20, 2020 28.04 28.04 27.98 28.01 1,740,264 -0.02(-0.06%)
Oct 19, 2020 28.03 28.04 28.01 28.03 947,446 -0.03(-0.10%)
Oct 16, 2020 28.06 28.10 28.04 28.06 1,238,700 -0.02(-0.07%)
Oct 15, 2020 28.08 28.11 28.07 28.08 1,022,440 -0.02(-0.06%)
Oct 14, 2020 28.11 28.11 28.07 28.10 1,515,755 +0.00(+0.00%)
Oct 13, 2020 28.06 28.10 28.05 28.10 1,997,758 +0.03(+0.10%)
Oct 12, 2020 28.05 28.08 28.01 28.07 879,418 +0.05(+0.16%)
Oct 09, 2020 27.98 28.02 27.97 28.02 2,410,683 +0.00(+0.00%)
Oct 08, 2020 28.01 28.02 27.98 28.02 817,372 +0.05(+0.16%)
Oct 07, 2020 28.03 28.03 27.94 27.98 1,517,461 -0.03(-0.10%)
Oct 06, 2020 28.00 28.04 27.96 28.01 1,817,942 +0.03(+0.10%)
Oct 05, 2020 28.01 28.02 27.98 27.98 1,647,079 -0.09(-0.33%)
Oct 02, 2020 28.08 28.09 28.05 28.07 2,140,858 -0.03(-0.10%)
Oct 01, 2020 28.06 28.10 28.02 28.10 4,186,242 +0.03(+0.10%)
Sep 30, 2020 28.11 28.11 28.02 28.07 3,183,636 -0.04(-0.13%)
Sep 29, 2020 28.11 28.12 28.09 28.11 971,523 +0.02(+0.06%)
Sep 28, 2020 28.03 28.10 28.03 28.09 5,650,735 +0.02(+0.07%)
Sep 25, 2020 28.12 28.12 28.04 28.07 1,230,444 +0.00(+0.00%)
Sep 24, 2020 28.05 28.08 28.04 28.07 590,376 +0.00(+0.00%)
Sep 23, 2020 28.13 28.13 28.05 28.07 1,207,175 -0.03(-0.10%)
Sep 22, 2020 28.13 28.13 28.09 28.10 663,948 -0.01(-0.03%)
Sep 21, 2020 28.15 28.15 28.09 28.11 1,018,842 +0.01(+0.03%)
Sep 18, 2020 28.15 28.15 28.09 28.10 894,789 -0.04(-0.13%)
Sep 17, 2020 28.14 28.16 28.11 28.13 1,183,223 +0.02(+0.06%)
Sep 16, 2020 28.12 28.15 28.08 28.12 1,525,706 +0.00(+0.00%)
Sep 15, 2020 28.12 28.15 28.12 28.12 936,524 -0.01(-0.03%)
Sep 14, 2020 28.14 28.15 28.12 28.12 1,358,723 +0.00(+0.00%)
Sep 11, 2020 28.15 28.15 28.10 28.12 1,482,351 +0.01(+0.03%)
Sep 10, 2020 28.06 28.12 28.02 28.12 4,507,927 +0.02(+0.06%)
Sep 09, 2020 28.19 28.19 28.06 28.10 1,951,461 -0.02(-0.06%)
Sep 08, 2020 28.12 28.15 28.10 28.12 1,496,065 +0.05(+0.16%)
Sep 04, 2020 28.22 28.22 28.07 28.07 7,225,378 -0.16(-0.58%)
Sep 03, 2020 28.22 28.26 28.21 28.23 3,156,669 +0.00(+0.00%)
Sep 02, 2020 28.19 28.23 28.16 28.23 2,334,800 +0.08(+0.29%)
Sep 01, 2020 28.11 28.16 28.04 28.15 1,893,989 +0.07(+0.23%)
Aug 31, 2020 28.00 28.12 28.00 28.09 2,132,858 +0.07(+0.26%)
Aug 28, 2020 28.04 28.04 28.00 28.01 1,347,954 +0.04(+0.13%)
Aug 27, 2020 28.11 28.14 27.98 27.98 2,386,849 -0.12(-0.42%)
Aug 26, 2020 28.08 28.10 28.04 28.10 1,373,443 -0.01(-0.03%)
Aug 25, 2020 28.15 28.15 28.04 28.10 1,534,928 -0.05(-0.19%)
Aug 24, 2020 28.16 28.20 28.15 28.16 931,066 -0.02(-0.06%)
Aug 21, 2020 28.18 28.19 28.12 28.18 1,310,230 +0.04(+0.13%)
Aug 20, 2020 28.16 28.18 28.13 28.14 1,768,337 +0.04(+0.13%)
Aug 19, 2020 28.16 28.17 28.08 28.10 1,251,700 -0.04(-0.13%)
Aug 18, 2020 28.08 28.15 28.08 28.14 1,248,150 +0.07(+0.26%)
Aug 17, 2020 28.09 28.11 28.07 28.07 1,621,031 +0.02(+0.06%)
Aug 14, 2020 28.05 28.09 28.04 28.05 1,050,999 -0.04(-0.13%)
Aug 13, 2020 28.25 28.25 28.06 28.09 1,297,290 -0.10(-0.35%)
Aug 12, 2020 28.20 28.21 28.15 28.19 1,152,229 -0.05(-0.16%)
Aug 11, 2020 28.31 28.31 28.19 28.23 1,721,615 -0.09(-0.32%)
Aug 10, 2020 28.39 28.40 28.31 28.32 1,137,886 -0.05(-0.16%)
Aug 07, 2020 28.39 28.42 28.35 28.37 862,158 -0.02(-0.06%)
Aug 06, 2020 28.40 28.42 28.38 28.39 892,238 +0.04(+0.13%)
Aug 05, 2020 28.38 28.38 28.34 28.35 1,455,931 -0.05(-0.16%)
Aug 04, 2020 28.36 28.40 28.35 28.40 1,689,923 +0.06(+0.22%)
Aug 03, 2020 28.26 28.36 28.26 28.33 1,050,293 +0.00(+0.01%)
Jul 31, 2020 28.31 28.35 28.28 28.33 1,551,095 +0.02(+0.06%)
Jul 30, 2020 28.23 28.31 28.23 28.31 856,949 +0.04(+0.13%)
Jul 29, 2020 28.27 28.28 28.23 28.28 1,069,475 +0.04(+0.13%)
Jul 28, 2020 28.25 28.25 28.22 28.24 803,160 +0.03(+0.10%)
Jul 27, 2020 28.27 28.27 28.19 28.21 1,218,928 -0.04(-0.13%)
Jul 24, 2020 28.27 28.29 28.20 28.25 1,212,333 -0.02(-0.06%)
Jul 23, 2020 28.20 28.27 28.20 28.27 1,005,140 +0.04(+0.13%)
Jul 22, 2020 28.21 28.24 28.20 28.23 899,219 +0.04(+0.13%)
Jul 21, 2020 28.18 28.19 28.18 28.19 793,809 +0.03(+0.10%)
Jul 20, 2020 28.15 28.18 28.15 28.17 519,899 +0.05(+0.16%)
Jul 17, 2020 28.14 28.15 28.11 28.12 681,820 +0.01(+0.03%)
Jul 16, 2020 28.11 28.15 28.11 28.11 1,126,906 +0.03(+0.10%)
Jul 15, 2020 28.09 28.09 28.07 28.08 852,235 -0.02(-0.06%)
Jul 14, 2020 28.10 28.12 28.06 28.10 2,348,919 +0.05(+0.16%)
Jul 13, 2020 28.08 28.08 28.03 28.06 1,205,954 +0.02(+0.06%)
Jul 10, 2020 28.06 28.12 28.04 28.04 2,866,357 -0.05(-0.19%)
Jul 09, 2020 28.06 28.11 28.03 28.09 1,321,511 +0.07(+0.26%)
Jul 08, 2020 28.04 28.04 27.99 28.02 1,164,757 +0.00(+0.00%)
Jul 07, 2020 28.00 28.03 27.98 28.02 1,448,469 +0.05(+0.16%)
Jul 06, 2020 27.93 28.00 27.93 27.98 1,528,717 +0.00(+0.00%)
Jul 02, 2020 27.92 27.99 27.92 27.98 1,549,662 +0.02(+0.07%)
Jul 01, 2020 27.93 27.96 27.86 27.96 2,497,859 +0.01(+0.04%)
Jun 30, 2020 27.94 27.96 27.88 27.95 1,097,183 +0.04(+0.13%)
Jun 29, 2020 27.90 27.94 27.88 27.91 949,192 +0.01(+0.03%)
Jun 26, 2020 27.89 27.92 27.85 27.90 1,117,834 +0.05(+0.19%)
Jun 25, 2020 27.89 27.89 27.83 27.85 644,722 +0.03(+0.10%)
Jun 24, 2020 27.78 27.85 27.78 27.82 1,087,000 +0.00(+0.00%)
Jun 23, 2020 27.87 27.87 27.80 27.82 1,492,912 -0.02(-0.07%)
Jun 22, 2020 27.86 27.89 27.82 27.84 7,912,853 +0.01(+0.03%)
Jun 19, 2020 27.84 27.85 27.82 27.83 726,487 +0.01(+0.03%)
Jun 18, 2020 27.84 27.84 27.81 27.82 960,322 +0.04(+0.13%)
Jun 17, 2020 27.87 27.87 27.75 27.78 2,164,177 -0.04(-0.13%)
Jun 16, 2020 27.82 27.87 27.77 27.82 1,386,561 -0.07(-0.26%)
Jun 15, 2020 27.83 27.89 27.79 27.89 1,353,967 +0.11(+0.39%)
Jun 12, 2020 27.75 27.84 27.75 27.78 2,461,045 +0.01(+0.03%)
Jun 11, 2020 27.77 27.83 27.76 27.77 1,049,455 -0.05(-0.16%)
Jun 10, 2020 27.74 27.82 27.70 27.82 1,296,414 +0.11(+0.39%)
Jun 09, 2020 27.74 27.75 27.68 27.71 3,330,352 +0.06(+0.23%)
Jun 08, 2020 27.58 27.68 27.58 27.65 1,275,577 +0.00(+0.00%)
Jun 05, 2020 27.62 27.65 27.53 27.65 1,372,032 +0.02(+0.07%)
Jun 04, 2020 27.71 27.71 27.61 27.63 1,130,487 -0.06(-0.23%)
Jun 03, 2020 27.76 27.77 27.65 27.69 2,947,114 -0.06(-0.23%)
Jun 02, 2020 27.73 27.77 27.71 27.76 2,894,009 +0.03(+0.10%)
Jun 01, 2020 27.75 27.75 27.69 27.73 1,678,088 -0.02(-0.06%)
May 29, 2020 27.67 27.75 27.66 27.74 2,437,339 +0.10(+0.36%)
May 28, 2020 27.62 27.66 27.62 27.65 1,781,305 -0.04(-0.13%)
May 27, 2020 27.69 27.70 27.65 27.68 1,185,723 +0.05(+0.16%)
May 26, 2020 27.65 27.71 27.64 27.64 778,398 -0.04(-0.13%)
May 22, 2020 27.61 27.70 27.61 27.67 648,201 +0.01(+0.03%)
May 21, 2020 27.69 27.71 27.64 27.66 1,900,550 +0.01(+0.03%)
May 20, 2020 27.60 27.67 27.56 27.65 2,142,285 +0.09(+0.33%)
May 19, 2020 27.51 27.58 27.51 27.56 2,148,978 +0.02(+0.07%)
May 18, 2020 27.58 27.62 27.51 27.55 827,908 -0.04(-0.13%)
May 15, 2020 27.57 27.59 27.54 27.58 861,539 +0.04(+0.13%)
May 14, 2020 27.54 27.55 27.52 27.55 1,932,670 +0.06(+0.23%)
May 13, 2020 27.52 27.55 27.48 27.48 1,023,547 +0.02(+0.07%)
May 12, 2020 27.45 27.52 27.41 27.46 1,981,393 +0.09(+0.33%)
May 11, 2020 27.43 27.51 27.36 27.37 1,901,060 -0.09(-0.33%)
May 08, 2020 27.54 27.54 27.45 27.46 942,425 -0.07(-0.26%)
May 07, 2020 27.50 27.55 27.44 27.54 1,017,481 +0.09(+0.33%)
May 06, 2020 27.55 27.56 27.40 27.45 1,029,602 -0.14(-0.52%)
May 05, 2020 27.50 27.60 27.50 27.59 2,106,822 +0.02(+0.07%)
May 04, 2020 27.57 27.63 27.55 27.57 1,451,156 +0.00(+0.00%)
May 01, 2020 27.53 27.64 27.51 27.57 1,703,714 -0.02(-0.09%)
Apr 30, 2020 27.58 27.68 27.56 27.60 3,111,979 -0.02(-0.07%)
Apr 29, 2020 27.55 27.65 27.55 27.61 1,802,775 +0.04(+0.13%)
Apr 28, 2020 27.55 27.62 27.49 27.58 1,335,077 +0.12(+0.43%)
Apr 27, 2020 27.60 27.60 27.46 27.46 1,740,358 -0.11(-0.39%)
Apr 24, 2020 27.51 27.62 27.51 27.57 1,583,868 -0.02(-0.07%)
Apr 23, 2020 27.50 27.78 27.50 27.59 2,104,407 +0.04(+0.13%)
Apr 22, 2020 27.60 27.67 27.47 27.55 1,523,816 +0.05(+0.16%)
Apr 21, 2020 27.57 27.59 27.50 27.51 879,269 +0.01(+0.03%)
Apr 20, 2020 27.51 27.55 27.42 27.50 8,908,315 -0.03(-0.10%)
Apr 17, 2020 27.68 27.68 27.52 27.52 1,814,840 -0.09(-0.33%)
Apr 16, 2020 27.69 27.69 27.55 27.61 1,506,068 +0.04(+0.13%)
Apr 15, 2020 27.37 27.61 27.37 27.58 2,223,414 +0.18(+0.66%)
Apr 14, 2020 27.43 27.53 27.38 27.40 1,569,132 -0.05(-0.16%)
Apr 13, 2020 27.46 27.57 27.37 27.44 1,505,100 -0.09(-0.33%)
Apr 09, 2020 27.42 27.54 27.35 27.53 5,240,383 +0.32(+1.16%)
Apr 08, 2020 27.12 27.32 27.11 27.22 2,070,273 -0.05(-0.17%)
Apr 07, 2020 27.23 27.28 27.14 27.26 3,099,511 +0.02(+0.07%)
Apr 06, 2020 27.18 27.27 27.08 27.24 1,667,472 +0.19(+0.70%)
Apr 03, 2020 27.07 27.26 27.06 27.06 1,067,703 -0.08(-0.30%)
Apr 02, 2020 27.31 27.31 27.04 27.14 3,544,082 -0.14(-0.50%)
Apr 01, 2020 27.14 27.28 26.98 27.27 3,609,786 +0.08(+0.29%)
Mar 31, 2020 27.09 27.23 27.02 27.19 2,962,832 +0.11(+0.40%)
Mar 30, 2020 27.03 27.33 27.00 27.09 9,234,217 -0.01(-0.03%)
Mar 27, 2020 26.58 27.14 26.53 27.09 2,852,573 +0.22(+0.80%)
Mar 26, 2020 26.76 27.10 26.76 26.88 4,497,536 -0.11(-0.40%)
Mar 25, 2020 25.71 27.09 25.71 26.99 4,465,301 +0.31(+1.18%)
Mar 24, 2020 26.06 26.81 25.71 26.67 3,996,234 +0.28(+1.06%)
Mar 23, 2020 24.75 26.55 24.40 26.39 5,211,849 +0.65(+2.52%)
Mar 20, 2020 24.93 25.99 24.81 25.74 5,717,148 +0.57(+2.25%)
Mar 19, 2020 24.41 25.38 24.41 25.18 4,802,833 +0.05(+0.18%)
Mar 18, 2020 25.19 25.79 24.97 25.13 2,862,742 -0.49(-1.93%)
Mar 17, 2020 26.38 26.79 25.63 25.63 3,385,106 -0.67(-2.53%)
Mar 16, 2020 25.36 26.55 25.19 26.29 4,534,803 +1.11(+4.39%)
Mar 13, 2020 25.42 26.46 25.19 25.19 4,218,572 -0.15(-0.60%)
Mar 12, 2020 26.52 26.95 23.60 25.34 4,526,586 -1.63(-6.04%)
Mar 11, 2020 27.29 27.42 26.96 26.97 2,577,126 -0.36(-1.32%)
Mar 10, 2020 27.63 27.66 27.29 27.33 4,529,321 -0.40(-1.43%)
Mar 09, 2020 27.74 28.25 27.67 27.72 3,082,453 -0.02(-0.06%)
Mar 06, 2020 27.70 27.80 27.63 27.74 2,409,723 +0.23(+0.82%)
Mar 05, 2020 27.52 27.56 27.50 27.52 1,266,417 +0.06(+0.23%)
Mar 04, 2020 27.51 27.54 27.43 27.45 2,747,899 -0.03(-0.10%)
Mar 03, 2020 27.33 27.55 27.30 27.48 8,474,342 +0.21(+0.76%)
Mar 02, 2020 27.35 27.40 27.27 27.27 12,485,135 +0.03(+0.12%)
Feb 28, 2020 27.15 27.30 27.13 27.24 3,242,178 +0.14(+0.53%)
Feb 27, 2020 27.17 27.17 27.07 27.10 1,798,883 +0.01(+0.03%)
Feb 26, 2020 27.09 27.14 27.07 27.09 1,279,955 -0.03(-0.10%)
Feb 25, 2020 27.08 27.13 27.05 27.12 2,469,491 +0.07(+0.27%)
Feb 24, 2020 27.07 27.10 27.04 27.04 853,237 +0.07(+0.27%)
Feb 21, 2020 26.92 27.00 26.92 26.97 1,461,486 +0.07(+0.27%)
Feb 20, 2020 26.89 26.92 26.87 26.90 16,690,321 +0.04(+0.13%)
Feb 19, 2020 26.86 26.87 26.84 26.86 1,626,051 +0.00(+0.00%)
Feb 18, 2020 26.86 26.88 26.84 26.86 2,030,848 +0.04(+0.17%)
Feb 14, 2020 26.83 26.85 26.81 26.82 619,366 +0.03(+0.10%)
Feb 13, 2020 26.80 26.81 26.77 26.79 1,207,140 +0.01(+0.03%)
Feb 12, 2020 26.80 26.80 26.76 26.78 681,903 -0.03(-0.10%)
Feb 11, 2020 26.84 26.84 26.79 26.81 2,485,788 -0.02(-0.07%)
Feb 10, 2020 26.86 26.86 26.82 26.83 1,090,691 +0.02(+0.07%)
Feb 07, 2020 26.78 26.82 26.77 26.81 3,484,980 +0.08(+0.30%)
Feb 06, 2020 26.71 26.74 26.69 26.73 668,146 +0.03(+0.10%)
Feb 05, 2020 26.73 26.73 26.68 26.70 816,488 -0.06(-0.24%)
Feb 04, 2020 26.82 26.82 26.73 26.77 678,029 -0.08(-0.30%)
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.