Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.66 25.70 25.66 25.70 984,059 +0.02(+0.07%)
Nov 29, 2016 25.70 25.70 25.67 25.68 298,479 -0.01(-0.03%)
Nov 28, 2016 25.66 25.70 25.66 25.69 760,322 +0.02(+0.07%)
Nov 25, 2016 25.64 25.67 25.64 25.67 167,978 +0.02(+0.07%)
Nov 23, 2016 25.65 25.65 25.65 0 -0.03(-0.13%)
Nov 22, 2016 25.68 25.70 25.67 25.69 779,994 +0.02(+0.07%)
Nov 21, 2016 25.67 25.69 25.66 25.67 696,452 +0.01(+0.03%)
Nov 18, 2016 25.70 25.70 25.66 25.66 341,917 -0.03(-0.10%)
Nov 17, 2016 25.68 25.71 25.68 25.69 278,929 -0.01(-0.03%)
Nov 16, 2016 25.67 25.70 25.66 25.70 7,811,025 +0.00(+0.00%)
Nov 15, 2016 25.64 25.70 25.64 25.70 922,003 +0.03(+0.13%)
Nov 14, 2016 25.69 25.73 25.66 25.66 4,297,575 -0.05(-0.20%)
Nov 11, 2016 25.73 25.75 25.71 25.71 589,046 -0.05(-0.20%)
Nov 10, 2016 25.74 25.76 25.73 25.76 751,285 +0.03(+0.10%)
Nov 09, 2016 25.74 25.80 25.74 25.74 607,037 -0.03(-0.13%)
Nov 08, 2016 25.78 25.80 25.76 25.77 15,675,263 -0.03(-0.13%)
Nov 07, 2016 25.80 25.83 25.79 25.80 766,994 -0.01(-0.03%)
Nov 04, 2016 25.80 25.82 25.80 25.81 599,245 +0.03(+0.10%)
Nov 03, 2016 25.80 25.81 25.79 25.79 253,895 -0.02(-0.07%)
Nov 02, 2016 25.77 25.83 25.77 25.80 656,644 +0.02(+0.07%)
Nov 01, 2016 25.80 25.80 25.77 25.79 431,318 -0.02(-0.06%)
Oct 31, 2016 25.79 25.81 25.78 25.80 510,637 +0.03(+0.10%)
Oct 28, 2016 25.76 25.79 25.76 25.78 422,379 +0.02(+0.07%)
Oct 27, 2016 25.79 25.79 25.76 25.76 301,980 -0.02(-0.07%)
Oct 26, 2016 25.79 25.80 25.77 25.78 455,672 -0.01(-0.03%)
Oct 25, 2016 25.79 25.80 25.79 25.79 319,482 -0.01(-0.03%)
Oct 24, 2016 25.85 25.85 25.79 25.80 422,966 -0.02(-0.07%)
Oct 21, 2016 25.80 25.82 25.78 25.81 895,844 +0.01(+0.03%)
Oct 20, 2016 25.80 25.81 25.79 25.80 1,552,553 +0.00(+0.00%)
Oct 19, 2016 25.78 25.81 25.78 25.80 309,935 +0.00(+0.00%)
Oct 18, 2016 25.80 25.80 25.78 25.80 372,063 +0.01(+0.03%)
Oct 17, 2016 25.79 25.80 25.78 25.80 295,098 +0.03(+0.10%)
Oct 14, 2016 25.76 25.78 25.76 25.77 389,805 +0.02(+0.07%)
Oct 13, 2016 25.74 25.78 25.74 25.75 379,203 +0.01(+0.03%)
Oct 12, 2016 25.74 25.76 25.74 25.74 448,475 +0.00(+0.00%)
Oct 11, 2016 25.74 25.77 25.74 25.74 741,111 -0.02(-0.07%)
Oct 10, 2016 25.76 25.78 25.76 25.76 333,154 +0.00(+0.00%)
Oct 07, 2016 25.75 25.77 25.75 25.76 339,394 +0.00(+0.00%)
Oct 06, 2016 25.75 25.77 25.74 25.76 1,226,989 -0.01(-0.03%)
Oct 05, 2016 25.74 25.78 25.74 25.77 418,095 +0.02(+0.07%)
Oct 04, 2016 25.80 25.80 25.75 25.75 1,577,568 -0.03(-0.13%)
Oct 03, 2016 25.80 25.80 25.78 25.79 518,958 -0.03(-0.12%)
Sep 30, 2016 25.79 25.82 25.78 25.82 906,667 +0.03(+0.10%)
Sep 29, 2016 25.78 25.80 25.78 25.79 1,218,142 -0.02(-0.07%)
Sep 28, 2016 25.80 25.81 25.80 25.81 282,091 +0.01(+0.03%)
Sep 27, 2016 25.78 25.81 25.78 25.80 1,538,322 +0.00(+0.00%)
Sep 26, 2016 25.78 25.81 25.78 25.80 1,532,891 +0.02(+0.07%)
Sep 23, 2016 25.78 25.79 25.78 25.78 541,129 +0.00(+0.00%)
Sep 22, 2016 25.77 25.79 25.77 25.78 804,399 -0.01(-0.03%)
Sep 21, 2016 25.77 25.82 25.75 25.79 726,784 +0.03(+0.13%)
Sep 20, 2016 25.78 25.78 25.76 25.76 491,619 -0.01(-0.03%)
Sep 19, 2016 25.78 25.78 25.77 25.77 276,094 -0.01(-0.03%)
Sep 16, 2016 25.78 25.78 25.76 25.78 435,859 -0.01(-0.03%)
Sep 15, 2016 25.78 25.79 25.77 25.78 484,905 +0.01(+0.03%)
Sep 14, 2016 25.76 25.79 25.76 25.78 585,354 +0.01(+0.03%)
Sep 13, 2016 25.78 25.78 25.76 25.77 669,276 +0.01(+0.03%)
Sep 12, 2016 25.77 25.79 25.76 25.76 665,168 -0.03(-0.13%)
Sep 09, 2016 25.76 25.79 25.76 25.79 1,602,401 +0.02(+0.07%)
Sep 08, 2016 25.79 25.82 25.77 25.78 1,291,909 -0.05(-0.20%)
Sep 07, 2016 25.83 25.83 25.81 25.83 498,262 +0.00(+0.00%)
Sep 06, 2016 25.78 25.83 25.77 25.83 295,994 +0.04(+0.16%)
Sep 02, 2016 25.77 25.78 25.78 25.78 528,216 -0.01(-0.03%)
Sep 01, 2016 25.78 25.79 25.77 25.79 377,934 +0.01(+0.04%)
Aug 31, 2016 25.80 25.81 25.77 25.78 798,185 -0.02(-0.07%)
Aug 30, 2016 25.78 25.80 25.76 25.80 392,315 +0.03(+0.13%)
Aug 29, 2016 25.76 25.79 25.76 25.77 299,861 -0.01(-0.03%)
Aug 26, 2016 25.79 25.80 25.77 25.77 1,213,160 -0.03(-0.10%)
Aug 25, 2016 25.81 25.81 25.78 25.80 363,953 -0.02(-0.06%)
Aug 24, 2016 25.80 25.83 25.80 25.82 301,191 +0.01(+0.03%)
Aug 23, 2016 25.82 25.82 25.80 25.81 380,224 +0.00(+0.00%)
Aug 22, 2016 25.81 25.82 25.79 25.81 327,526 -0.02(-0.07%)
Aug 19, 2016 25.82 25.84 25.80 25.82 580,343 +0.01(+0.03%)
Aug 18, 2016 25.82 25.82 25.80 25.82 353,782 +0.01(+0.03%)
Aug 17, 2016 25.81 25.81 25.77 25.81 263,309 +0.01(+0.03%)
Aug 16, 2016 25.79 25.81 25.78 25.80 419,397 -0.01(-0.03%)
Aug 15, 2016 25.80 25.82 25.80 25.81 495,501 -0.02(-0.07%)
Aug 12, 2016 25.82 25.82 25.79 25.82 274,432 +0.03(+0.13%)
Aug 11, 2016 25.82 25.82 25.79 25.79 387,299 +0.00(+0.00%)
Aug 10, 2016 25.82 25.82 25.78 25.79 570,930 +0.01(+0.03%)
Aug 09, 2016 25.77 25.79 25.77 25.78 500,612 -0.01(-0.03%)
Aug 08, 2016 25.80 25.80 25.76 25.79 578,939 +0.01(+0.03%)
Aug 05, 2016 25.81 25.81 25.77 25.78 2,449,159 -0.01(-0.03%)
Aug 04, 2016 25.81 25.81 25.78 25.79 909,210 +0.01(+0.03%)
Aug 03, 2016 25.77 25.79 25.77 25.78 305,913 -0.01(-0.03%)
Aug 02, 2016 25.77 25.79 25.77 25.79 1,001,728 -0.01(-0.03%)
Aug 01, 2016 25.77 25.80 25.77 25.80 168,528 -0.01(-0.03%)
Jul 29, 2016 25.77 25.81 25.76 25.81 340,106 +0.04(+0.16%)
Jul 28, 2016 25.75 25.76 25.73 25.76 546,207 +0.01(+0.05%)
Jul 27, 2016 25.75 25.76 25.73 25.75 726,768 +0.01(+0.05%)
Jul 26, 2016 25.74 25.76 25.73 25.74 781,900 -0.02(-0.06%)
Jul 25, 2016 25.74 25.76 25.74 25.76 616,896 +0.01(+0.03%)
Jul 22, 2016 25.74 25.76 25.73 25.75 409,846 -0.01(-0.03%)
Jul 21, 2016 25.74 25.76 25.72 25.76 181,560 +0.03(+0.13%)
Jul 20, 2016 25.76 25.76 25.72 25.72 441,731 -0.03(-0.10%)
Jul 19, 2016 25.76 25.76 25.73 25.75 408,140 -0.01(-0.03%)
Jul 18, 2016 25.71 25.76 25.71 25.76 721,994 +0.03(+0.13%)
Jul 15, 2016 25.71 25.74 25.69 25.72 1,259,665 +0.02(+0.07%)
Jul 14, 2016 25.74 25.76 25.71 25.71 4,847,336 -0.03(-0.13%)
Jul 13, 2016 25.75 25.76 25.73 25.74 366,490 -0.02(-0.06%)
Jul 12, 2016 25.76 25.76 25.73 25.76 827,483 +0.00(+0.00%)
Jul 11, 2016 25.78 25.78 25.74 25.76 482,281 +0.01(+0.03%)
Jul 08, 2016 25.76 25.77 25.75 25.75 910,545 +0.00(+0.00%)
Jul 07, 2016 25.74 25.76 25.74 25.75 987,234 -0.03(-0.10%)
Jul 06, 2016 25.78 25.78 25.74 25.77 408,264 +0.00(+0.00%)
Jul 05, 2016 25.72 25.79 25.72 25.77 1,344,075 +0.03(+0.10%)
Jul 01, 2016 25.75 25.75 25.75 25.75 435,242 +0.03(+0.11%)
Jun 30, 2016 25.72 25.75 25.70 25.72 2,185,260 -0.01(-0.03%)
Jun 29, 2016 25.70 25.74 25.70 25.73 1,596,050 +0.03(+0.13%)
Jun 28, 2016 25.64 25.72 25.64 25.70 956,910 +0.04(+0.16%)
Jun 27, 2016 25.67 25.71 25.65 25.65 526,496 -0.05(-0.19%)
Jun 24, 2016 25.67 25.70 25.65 25.70 879,261 +0.04(+0.16%)
Jun 23, 2016 25.67 25.67 25.65 25.66 222,926 -0.01(-0.03%)
Jun 22, 2016 25.68 25.68 25.65 25.67 715,522 +0.02(+0.07%)
Jun 21, 2016 25.68 25.69 25.65 25.65 535,899 -0.01(-0.03%)
Jun 20, 2016 25.68 25.70 25.66 25.66 1,063,640 -0.01(-0.03%)
Jun 17, 2016 25.69 25.70 25.67 25.67 378,089 +0.00(+0.00%)
Jun 16, 2016 25.67 25.70 25.65 25.67 415,442 +0.02(+0.07%)
Jun 15, 2016 25.67 25.70 25.64 25.65 546,658 +0.00(+0.00%)
Jun 14, 2016 25.69 25.69 25.64 25.65 319,343 -0.02(-0.10%)
Jun 13, 2016 25.64 25.68 25.64 25.68 371,939 +0.02(+0.10%)
Jun 10, 2016 25.64 25.66 25.64 25.65 369,849 +0.00(+0.00%)
Jun 09, 2016 25.64 25.66 25.63 25.65 790,388 +0.02(+0.07%)
Jun 08, 2016 25.64 25.65 25.63 25.64 735,426 +0.01(+0.03%)
Jun 07, 2016 25.63 25.64 25.59 25.63 530,170 +0.03(+0.10%)
Jun 06, 2016 25.62 25.62 25.59 25.60 459,163 -0.02(-0.07%)
Jun 03, 2016 25.63 25.63 25.60 25.62 1,066,333 +0.05(+0.20%)
Jun 02, 2016 25.55 25.58 25.54 25.57 564,718 -0.02(-0.07%)
Jun 01, 2016 25.58 25.59 25.55 25.59 381,074 +0.03(+0.10%)
May 31, 2016 25.53 25.57 25.53 25.56 1,596,040 +0.02(+0.07%)
May 27, 2016 25.54 25.54 25.54 25.54 512,660 -0.01(-0.03%)
May 26, 2016 25.56 25.56 25.54 25.55 353,821 +0.02(+0.07%)
May 25, 2016 25.52 25.54 25.51 25.53 526,010 +0.01(+0.03%)
May 24, 2016 25.51 25.54 25.50 25.53 428,690 +0.00(+0.00%)
May 23, 2016 25.53 25.53 25.51 25.53 427,143 +0.02(+0.07%)
May 20, 2016 25.52 25.54 25.51 25.51 554,734 -0.03(-0.10%)
May 19, 2016 25.53 25.53 25.52 25.53 365,811 +0.02(+0.07%)
May 18, 2016 25.53 25.56 25.52 25.52 408,430 -0.05(-0.20%)
May 17, 2016 25.59 25.59 25.56 25.57 334,310 -0.01(-0.03%)
May 16, 2016 25.60 25.62 25.57 25.58 5,492,728 -0.03(-0.13%)
May 13, 2016 25.59 25.62 25.59 25.61 380,955 +0.00(+0.00%)
May 12, 2016 25.61 25.62 25.58 25.61 268,977 -0.01(-0.03%)
May 11, 2016 25.59 25.62 25.59 25.62 349,234 -0.01(-0.03%)
May 10, 2016 25.61 25.63 25.59 25.63 674,965 +0.02(+0.10%)
May 09, 2016 25.58 25.62 25.58 25.60 263,063 +0.03(+0.13%)
May 06, 2016 25.57 25.59 25.57 25.57 551,244 -0.02(-0.10%)
May 05, 2016 25.58 25.59 25.57 25.59 771,169 +0.03(+0.13%)
May 04, 2016 25.58 25.58 25.55 25.56 520,785 +0.01(+0.03%)
May 03, 2016 25.57 25.59 25.55 25.55 835,352 -0.02(-0.10%)
May 02, 2016 25.58 25.58 25.56 25.58 579,864 -0.01(-0.03%)
Apr 29, 2016 25.53 25.58 25.52 25.58 12,131,755 +0.02(+0.07%)
Apr 28, 2016 25.53 25.57 25.53 25.57 374,616 +0.03(+0.10%)
Apr 27, 2016 25.55 25.56 25.52 25.54 2,445,661 +0.01(+0.03%)
Apr 26, 2016 25.54 25.55 25.51 25.53 612,756 -0.01(-0.03%)
Apr 25, 2016 25.54 25.57 25.53 25.54 5,615,361 -0.03(-0.13%)
Apr 22, 2016 25.57 25.59 25.56 25.57 556,115 +0.02(+0.06%)
Apr 21, 2016 25.55 25.57 25.53 25.56 385,269 +0.02(+0.07%)
Apr 20, 2016 25.53 25.57 25.53 25.54 515,755 +0.00(+0.00%)
Apr 19, 2016 25.54 25.57 25.54 25.54 545,118 -0.01(-0.03%)
Apr 18, 2016 25.52 25.57 25.52 25.55 441,059 +0.01(+0.03%)
Apr 15, 2016 25.53 25.54 25.52 25.54 407,436 +0.03(+0.13%)
Apr 14, 2016 25.52 25.54 25.50 25.51 824,090 -0.02(-0.07%)
Apr 13, 2016 25.53 25.53 25.51 25.52 693,478 -0.02(-0.07%)
Apr 12, 2016 25.53 25.56 25.52 25.54 945,192 -0.03(-0.10%)
Apr 11, 2016 25.58 25.58 25.52 25.57 735,116 +0.04(+0.16%)
Apr 08, 2016 25.53 25.53 25.52 25.52 442,215 +0.00(+0.00%)
Apr 07, 2016 25.54 25.54 25.51 25.52 848,104 +0.02(+0.07%)
Apr 06, 2016 25.52 25.52 25.48 25.51 651,399 +0.01(+0.03%)
Apr 05, 2016 25.50 25.53 25.50 25.50 1,443,182 -0.01(-0.03%)
Apr 04, 2016 25.51 25.53 25.49 25.51 271,974 +0.00(+0.00%)
Apr 01, 2016 25.48 25.52 25.46 25.51 433,279 +0.02(+0.07%)
Mar 31, 2016 25.45 25.49 25.45 25.49 925,614 +0.03(+0.13%)
Mar 30, 2016 25.45 25.46 25.42 25.46 329,867 +0.02(+0.07%)
Mar 29, 2016 25.42 25.45 25.41 25.44 846,754 +0.04(+0.16%)
Mar 28, 2016 25.42 25.43 25.38 25.40 564,869 +0.00(+0.00%)
Mar 24, 2016 25.37 25.40 25.40 25.40 811,197 +0.00(+0.00%)
Mar 23, 2016 25.38 25.40 25.38 25.40 346,112 +0.02(+0.07%)
Mar 22, 2016 25.39 25.42 25.38 25.38 542,690 -0.02(-0.07%)
Mar 21, 2016 25.39 25.41 25.37 25.40 865,312 +0.02(+0.07%)
Mar 18, 2016 25.40 25.40 25.37 25.38 709,206 +0.01(+0.03%)
Mar 17, 2016 25.40 25.40 25.37 25.37 579,228 +0.00(+0.00%)
Mar 16, 2016 25.31 25.37 25.30 25.37 449,711 +0.05(+0.20%)
Mar 15, 2016 25.32 25.33 25.30 25.32 965,596 +0.02(+0.10%)
Mar 14, 2016 25.30 25.31 25.28 25.30 940,661 +0.01(+0.03%)
Mar 11, 2016 25.28 25.31 25.28 25.29 656,236 +0.02(+0.07%)
Mar 10, 2016 25.29 25.30 25.27 25.27 487,898 +0.00(+0.00%)
Mar 09, 2016 25.28 25.28 25.26 25.27 1,107,584 +0.01(+0.03%)
Mar 08, 2016 25.27 25.28 25.26 25.27 468,639 +0.01(+0.03%)
Mar 07, 2016 25.27 25.27 25.25 25.26 905,583 +0.00(+0.00%)
Mar 04, 2016 25.25 25.27 25.23 25.26 1,325,160 -0.02(-0.07%)
Mar 03, 2016 25.31 25.31 25.25 25.27 3,041,503 -0.02(-0.07%)
Mar 02, 2016 25.27 25.33 25.27 25.29 6,283,816 -0.03(-0.13%)
Mar 01, 2016 25.34 25.34 25.30 25.32 523,324 -0.01(-0.06%)
Feb 29, 2016 25.28 25.35 25.28 25.34 773,243 +0.03(+0.10%)
Feb 26, 2016 25.27 25.31 25.27 25.31 836,895 +0.00(+0.00%)
Feb 25, 2016 25.31 25.31 25.26 25.31 1,153,691 +0.03(+0.13%)
Feb 24, 2016 25.25 25.31 25.25 25.28 1,376,166 +0.00(+0.00%)
Feb 23, 2016 25.24 25.29 25.23 25.28 1,274,648 +0.02(+0.07%)
Feb 22, 2016 25.22 25.26 25.22 25.26 784,877 +0.03(+0.10%)
Feb 19, 2016 25.23 25.27 25.23 25.24 318,585 -0.02(-0.07%)
Feb 18, 2016 25.25 25.26 25.23 25.26 456,077 +0.02(+0.10%)
Feb 17, 2016 25.23 25.24 25.21 25.23 441,030 +0.01(+0.03%)
Feb 16, 2016 25.22 25.25 25.22 25.22 420,299 +0.01(+0.03%)
Feb 12, 2016 25.26 25.21 25.21 25.21 545,560 -0.06(-0.23%)
Feb 11, 2016 25.33 25.33 25.26 25.27 700,227 -0.02(-0.07%)
Feb 10, 2016 25.28 25.30 25.23 25.29 1,764,554 +0.02(+0.10%)
Feb 09, 2016 25.26 25.28 25.23 25.26 1,924,844 +0.02(+0.07%)
Feb 08, 2016 25.21 25.25 25.21 25.25 318,032 +0.03(+0.10%)
Feb 05, 2016 25.22 25.23 25.21 25.22 349,984 -0.02(-0.07%)
Feb 04, 2016 25.21 25.24 25.21 25.24 376,363 +0.02(+0.07%)
Feb 03, 2016 25.24 25.24 25.21 25.22 2,306,859 +0.02(+0.07%)
Feb 02, 2016 25.21 25.22 25.21 25.21 906,832 -0.02(-0.07%)
Feb 01, 2016 25.26 25.26 25.20 25.22 2,123,808 +0.01(+0.03%)
Jan 29, 2016 25.21 25.24 25.21 25.22 919,792 +0.00(+0.00%)
Jan 28, 2016 25.18 25.22 25.18 25.22 526,842 +0.03(+0.13%)
Jan 27, 2016 25.19 25.20 25.17 25.18 685,495 -0.03(-0.12%)
Jan 26, 2016 25.23 25.23 25.20 25.21 1,293,312 +0.00(+0.02%)
Jan 25, 2016 25.21 25.22 25.18 25.21 611,270 +0.01(+0.03%)
Jan 22, 2016 25.19 25.24 25.17 25.20 5,881,125 +0.00(+0.00%)
Jan 21, 2016 25.20 25.24 25.18 25.20 1,269,244 +0.01(+0.03%)
Jan 20, 2016 25.23 25.28 25.17 25.19 2,394,250 -0.07(-0.30%)
Jan 19, 2016 25.27 25.29 25.23 25.27 2,383,668 +0.02(+0.07%)
Jan 15, 2016 25.28 25.25 25.25 25.25 1,453,146 -0.02(-0.07%)
Jan 14, 2016 25.29 25.30 25.26 25.27 679,884 -0.01(-0.03%)
Jan 13, 2016 25.25 25.29 25.25 25.27 896,925 +0.00(+0.00%)
Jan 12, 2016 25.27 25.29 25.25 25.27 925,012 +0.00(+0.00%)
Jan 11, 2016 25.25 25.28 25.23 25.27 2,033,561 +0.02(+0.10%)
Jan 08, 2016 25.25 25.29 25.22 25.25 3,398,807 -0.02(-0.10%)
Jan 07, 2016 25.27 25.27 25.25 25.27 787,872 +0.01(+0.03%)
Jan 06, 2016 25.25 25.27 25.24 25.27 731,730 +0.02(+0.10%)
Jan 05, 2016 25.23 25.27 25.22 25.24 3,047,199 +0.01(+0.03%)
Jan 04, 2016 25.25 25.26 25.18 25.23 897,461 +0.00(+0.00%)
Dec 31, 2015 25.22 25.23 25.23 25.23 495,305 +0.02(+0.07%)
Dec 30, 2015 25.20 25.22 25.17 25.22 585,001 +0.02(+0.10%)
Dec 29, 2015 25.22 25.22 25.19 25.19 588,639 -0.01(-0.02%)
Dec 28, 2015 25.21 25.21 25.17 25.20 831,255 -0.02(-0.08%)
Dec 24, 2015 25.21 25.22 25.22 25.22 504,622 +0.01(+0.03%)
Dec 23, 2015 25.20 25.22 25.19 25.21 653,084 -0.02(-0.10%)
Dec 22, 2015 25.20 25.24 25.20 25.23 886,062 +0.00(+0.00%)
Dec 21, 2015 25.21 25.23 25.20 25.23 514,706 +0.02(+0.07%)
Dec 18, 2015 25.17 25.23 25.17 25.22 8,980,200 +0.02(+0.10%)
Dec 17, 2015 25.18 25.21 25.17 25.19 1,076,196 +0.00(+0.00%)
Dec 16, 2015 25.22 25.24 25.19 25.19 617,541 -0.06(-0.23%)
Dec 15, 2015 25.20 25.27 25.20 25.25 770,872 -0.04(-0.16%)
Dec 14, 2015 25.26 25.29 25.24 25.29 733,652 +0.01(+0.03%)
Dec 11, 2015 25.25 25.29 25.23 25.28 450,659 +0.02(+0.10%)
Dec 10, 2015 25.25 25.27 25.24 25.26 1,009,005 -0.01(-0.03%)
Dec 09, 2015 25.25 25.27 25.23 25.27 581,796 -0.01(-0.03%)
Dec 08, 2015 25.27 25.29 25.26 25.27 422,153 -0.02(-0.07%)
Dec 07, 2015 25.27 25.31 25.24 25.29 1,569,891 +0.00(+0.00%)
Dec 04, 2015 25.27 25.31 25.27 25.29 555,891 -0.01(-0.03%)
Dec 03, 2015 25.30 25.32 25.26 25.30 910,788 -0.03(-0.13%)
Dec 02, 2015 25.29 25.33 25.28 25.33 1,268,238 +0.00(+0.00%)
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.