Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.80 27.92 27.80 27.91 3,642,304 +0.09(+0.34%)
Nov 29, 2022 27.88 27.88 27.82 27.82 2,230,358 -0.04(-0.14%)
Nov 28, 2022 27.87 27.87 27.84 27.85 2,396,910 -0.02(-0.07%)
Nov 25, 2022 27.87 27.87 27.82 27.87 839,058 +0.03(+0.10%)
Nov 23, 2022 27.82 27.85 27.81 27.84 1,966,800 +0.03(+0.10%)
Nov 22, 2022 27.79 27.82 27.78 27.82 3,138,748 +0.02(+0.07%)
Nov 21, 2022 27.81 27.82 27.79 27.80 4,169,903 +0.00(+0.00%)
Nov 18, 2022 27.80 27.84 27.79 27.80 2,292,568 -0.02(-0.07%)
Nov 17, 2022 27.82 27.82 27.77 27.82 4,269,960 -0.02(-0.07%)
Nov 16, 2022 27.82 27.84 27.81 27.83 2,486,664 +0.04(+0.14%)
Nov 15, 2022 27.78 27.84 27.78 27.80 2,514,510 +0.04(+0.14%)
Nov 14, 2022 27.82 27.82 27.76 27.76 3,190,749 -0.05(-0.17%)
Nov 11, 2022 27.77 27.81 27.77 27.81 2,489,636 +0.03(+0.10%)
Nov 10, 2022 27.75 27.82 27.73 27.78 3,144,719 +0.21(+0.76%)
Nov 09, 2022 27.56 27.58 27.53 27.57 3,308,023 +0.03(+0.10%)
Nov 08, 2022 27.53 27.56 27.51 27.54 3,090,185 +0.03(+0.10%)
Nov 07, 2022 27.54 27.54 27.50 27.51 4,091,202 -0.01(-0.03%)
Nov 04, 2022 27.45 27.53 27.45 27.52 2,296,008 +0.06(+0.21%)
Nov 03, 2022 27.45 27.48 27.41 27.46 2,819,934 -0.02(-0.07%)
Nov 02, 2022 27.53 27.61 27.47 27.48 4,333,505 -0.04(-0.14%)
Nov 01, 2022 27.58 27.59 27.51 27.52 4,983,789 -0.02(-0.06%)
Oct 31, 2022 27.58 27.58 27.52 27.54 3,043,932 -0.04(-0.14%)
Oct 28, 2022 27.59 27.59 27.55 27.58 4,171,826 -0.01(-0.03%)
Oct 27, 2022 27.57 27.60 27.55 27.59 2,979,989 +0.06(+0.21%)
Oct 26, 2022 27.52 27.57 27.50 27.53 2,135,145 +0.01(+0.03%)
Oct 25, 2022 27.52 27.56 27.49 27.52 3,309,839 +0.05(+0.17%)
Oct 24, 2022 27.48 27.51 27.44 27.47 3,735,366 +0.00(+0.00%)
Oct 21, 2022 27.39 27.48 27.38 27.47 3,329,594 +0.09(+0.35%)
Oct 20, 2022 27.42 27.44 27.38 27.38 2,121,711 -0.05(-0.17%)
Oct 19, 2022 27.42 27.45 27.41 27.42 1,910,927 -0.09(-0.31%)
Oct 18, 2022 27.52 27.54 27.47 27.51 1,917,357 +0.04(+0.14%)
Oct 17, 2022 27.46 27.53 27.46 27.47 1,850,781 +0.05(+0.17%)
Oct 14, 2022 27.49 27.54 27.42 27.42 4,052,177 -0.06(-0.21%)
Oct 13, 2022 27.45 27.52 27.38 27.48 2,081,395 -0.05(-0.17%)
Oct 12, 2022 27.51 27.55 27.51 27.53 3,468,862 -0.01(-0.03%)
Oct 11, 2022 27.57 27.59 27.53 27.54 3,371,696 -0.02(-0.07%)
Oct 10, 2022 27.59 27.61 27.54 27.56 1,326,096 -0.03(-0.10%)
Oct 07, 2022 27.64 27.64 27.59 27.59 1,816,504 -0.06(-0.21%)
Oct 06, 2022 27.65 27.68 27.62 27.64 2,723,498 -0.02(-0.07%)
Oct 05, 2022 27.63 27.68 27.62 27.66 2,864,624 -0.05(-0.17%)
Oct 04, 2022 27.70 27.74 27.67 27.71 4,934,256 +0.05(+0.17%)
Oct 03, 2022 27.60 27.73 27.60 27.66 3,776,313 +0.08(+0.30%)
Sep 30, 2022 27.63 27.64 27.57 27.58 4,506,391 -0.04(-0.14%)
Sep 29, 2022 27.64 27.64 27.56 27.62 3,369,491 -0.06(-0.20%)
Sep 28, 2022 27.62 27.68 27.58 27.67 5,429,913 +0.15(+0.55%)
Sep 27, 2022 27.56 27.60 27.51 27.52 4,633,451 -0.03(-0.10%)
Sep 26, 2022 27.60 27.64 27.55 27.55 2,476,335 -0.10(-0.38%)
Sep 23, 2022 27.68 27.70 27.64 27.65 3,221,481 -0.07(-0.24%)
Sep 22, 2022 27.74 27.74 27.69 27.72 2,867,714 -0.06(-0.20%)
Sep 21, 2022 27.81 27.81 27.72 27.78 3,816,695 -0.02(-0.07%)
Sep 20, 2022 27.81 27.81 27.79 27.80 4,390,331 -0.02(-0.07%)
Sep 19, 2022 27.81 27.83 27.80 27.81 3,043,717 -0.04(-0.14%)
Sep 16, 2022 27.82 27.86 27.80 27.85 5,184,030 +0.00(+0.00%)
Sep 15, 2022 27.86 27.87 27.83 27.85 11,102,130 -0.03(-0.10%)
Sep 14, 2022 27.88 27.89 27.85 27.88 1,405,721 -0.01(-0.03%)
Sep 13, 2022 27.91 27.91 27.86 27.89 2,479,897 -0.08(-0.30%)
Sep 12, 2022 27.97 28.00 27.96 27.98 3,991,407 +0.01(+0.03%)
Sep 09, 2022 27.97 28.02 27.96 27.97 7,911,916 -0.01(-0.03%)
Sep 08, 2022 28.01 28.01 27.98 27.98 14,258,304 -0.01(-0.03%)
Sep 07, 2022 27.92 27.99 27.92 27.98 2,055,701 +0.05(+0.17%)
Sep 06, 2022 27.99 27.99 27.92 27.94 3,599,441 -0.07(-0.24%)
Sep 02, 2022 28.01 28.03 27.98 28.00 3,023,689 +0.04(+0.13%)
Sep 01, 2022 27.97 27.97 27.90 27.97 1,760,368 +0.01(+0.04%)
Aug 31, 2022 28.00 28.01 27.95 27.95 1,810,565 -0.05(-0.17%)
Aug 30, 2022 28.02 28.02 27.97 28.00 1,125,491 +0.00(+0.00%)
Aug 29, 2022 28.03 28.03 27.98 28.00 1,930,531 -0.04(-0.13%)
Aug 26, 2022 28.06 28.09 28.03 28.04 1,828,387 -0.04(-0.13%)
Aug 25, 2022 28.04 28.08 28.03 28.08 8,025,435 +0.06(+0.20%)
Aug 24, 2022 28.04 28.07 28.02 28.02 1,809,864 -0.04(-0.13%)
Aug 23, 2022 28.05 28.09 28.02 28.06 2,428,989 +0.03(+0.10%)
Aug 22, 2022 28.04 28.06 28.02 28.03 2,457,076 -0.06(-0.20%)
Aug 19, 2022 28.08 28.09 28.05 28.09 2,270,098 -0.03(-0.10%)
Aug 18, 2022 28.15 28.15 28.09 28.11 2,121,036 +0.03(+0.10%)
Aug 17, 2022 28.11 28.11 28.05 28.09 2,620,057 -0.03(-0.10%)
Aug 16, 2022 28.16 28.16 28.10 28.11 1,991,279 -0.03(-0.10%)
Aug 15, 2022 28.13 28.16 28.12 28.14 2,579,533 +0.01(+0.03%)
Aug 12, 2022 28.11 28.14 28.09 28.13 986,828 +0.05(+0.17%)
Aug 11, 2022 28.15 28.18 28.08 28.09 1,481,209 -0.01(-0.03%)
Aug 10, 2022 28.15 28.15 28.09 28.09 2,052,551 +0.07(+0.24%)
Aug 09, 2022 28.09 28.09 28.02 28.03 1,531,752 -0.04(-0.13%)
Aug 08, 2022 28.07 28.10 28.07 28.07 1,450,924 +0.00(+0.00%)
Aug 05, 2022 28.09 28.09 28.03 28.07 1,321,562 -0.11(-0.40%)
Aug 04, 2022 28.13 28.19 28.11 28.18 2,327,055 +0.05(+0.17%)
Aug 03, 2022 28.11 28.13 28.06 28.13 3,361,057 +0.04(+0.13%)
Aug 02, 2022 28.21 28.21 28.09 28.09 1,946,466 -0.09(-0.33%)
Aug 01, 2022 28.17 28.21 28.17 28.19 1,951,556 -0.02(-0.08%)
Jul 29, 2022 28.18 28.22 28.17 28.21 3,353,488 +0.01(+0.03%)
Jul 28, 2022 28.16 28.21 28.13 28.20 14,378,120 +0.08(+0.30%)
Jul 27, 2022 28.01 28.13 28.01 28.12 1,428,771 +0.08(+0.27%)
Jul 26, 2022 28.08 28.08 28.04 28.04 2,192,310 -0.02(-0.07%)
Jul 25, 2022 28.07 28.09 28.06 28.06 4,023,170 -0.05(-0.17%)
Jul 22, 2022 28.03 28.13 28.03 28.11 2,218,589 +0.09(+0.34%)
Jul 21, 2022 27.95 28.02 27.94 28.01 3,524,348 +0.08(+0.30%)
Jul 20, 2022 27.97 27.97 27.92 27.93 6,687,214 -0.02(-0.07%)
Jul 19, 2022 27.95 27.97 27.93 27.95 1,652,997 +0.01(+0.03%)
Jul 18, 2022 27.95 27.97 27.93 27.94 2,159,694 +0.01(+0.03%)
Jul 15, 2022 27.94 27.99 27.92 27.93 9,503,478 -0.01(-0.03%)
Jul 14, 2022 27.89 27.95 27.84 27.94 1,977,289 +0.00(+0.00%)
Jul 13, 2022 27.92 27.96 27.85 27.94 8,838,084 -0.03(-0.10%)
Jul 12, 2022 27.97 27.99 27.96 27.97 2,836,941 +0.00(+0.00%)
Jul 11, 2022 27.99 28.00 27.96 27.97 1,177,921 +0.00(+0.00%)
Jul 08, 2022 27.98 27.98 27.95 27.97 1,545,151 -0.04(-0.13%)
Jul 07, 2022 28.00 28.01 27.97 28.00 2,137,488 +0.01(+0.03%)
Jul 06, 2022 28.06 28.07 27.98 27.99 2,310,408 -0.06(-0.20%)
Jul 05, 2022 28.03 28.05 28.02 28.05 2,093,611 +0.01(+0.03%)
Jul 01, 2022 28.01 28.06 27.97 28.04 1,539,635 +0.12(+0.41%)
Jun 30, 2022 27.92 27.96 27.92 27.92 2,715,932 +0.01(+0.03%)
Jun 29, 2022 27.84 27.92 27.83 27.92 2,037,614 +0.06(+0.20%)
Jun 28, 2022 27.83 27.88 27.83 27.86 1,992,476 -0.01(-0.03%)
Jun 27, 2022 27.88 27.91 27.85 27.87 2,465,797 -0.05(-0.17%)
Jun 24, 2022 27.88 27.94 27.86 27.92 1,786,494 +0.03(+0.10%)
Jun 23, 2022 27.87 27.95 27.87 27.89 2,165,589 +0.04(+0.13%)
Jun 22, 2022 27.85 27.89 27.83 27.85 1,868,502 +0.03(+0.10%)
Jun 21, 2022 27.80 27.85 27.80 27.82 2,645,947 -0.01(-0.03%)
Jun 17, 2022 27.86 27.86 27.79 27.83 2,571,055 +0.01(+0.03%)
Jun 16, 2022 27.77 27.83 27.73 27.82 4,576,050 +0.01(+0.03%)
Jun 15, 2022 27.74 27.84 27.69 27.81 3,198,541 +0.15(+0.54%)
Jun 14, 2022 27.73 27.78 27.65 27.66 4,247,181 -0.08(-0.27%)
Jun 13, 2022 27.85 27.85 27.69 27.74 5,305,232 -0.19(-0.67%)
Jun 10, 2022 28.01 28.01 27.92 27.92 3,696,527 -0.12(-0.44%)
Jun 09, 2022 28.09 28.09 28.05 28.05 3,810,638 -0.05(-0.17%)
Jun 08, 2022 28.08 28.11 28.08 28.09 9,975,728 +0.00(+0.00%)
Jun 07, 2022 28.10 28.12 28.09 28.09 7,650,670 -0.01(-0.03%)
Jun 06, 2022 28.13 28.13 28.07 28.10 14,450,183 -0.03(-0.10%)
Jun 03, 2022 28.16 28.16 28.07 28.13 3,186,649 -0.02(-0.07%)
Jun 02, 2022 28.18 28.18 28.12 28.15 1,548,705 +0.01(+0.03%)
Jun 01, 2022 28.23 28.23 28.12 28.14 1,793,297 -0.05(-0.17%)
May 31, 2022 28.21 28.21 28.17 28.19 3,519,342 -0.06(-0.20%)
May 27, 2022 28.24 28.25 28.22 28.25 1,257,364 +0.03(+0.10%)
May 26, 2022 28.23 28.26 28.21 28.22 5,233,154 +0.00(+0.00%)
May 25, 2022 28.17 28.22 28.17 28.22 3,283,602 +0.08(+0.27%)
May 24, 2022 28.08 28.17 28.08 28.14 9,707,631 +0.07(+0.27%)
May 23, 2022 28.07 28.09 28.06 28.07 1,498,073 -0.01(-0.03%)
May 20, 2022 28.09 28.09 28.06 28.08 2,888,186 +0.03(+0.10%)
May 19, 2022 28.08 28.08 28.02 28.05 3,105,151 +0.04(+0.13%)
May 18, 2022 27.99 28.04 27.99 28.01 3,009,549 -0.03(-0.10%)
May 17, 2022 28.07 28.07 28.02 28.04 4,097,009 -0.06(-0.20%)
May 16, 2022 28.07 28.11 28.05 28.10 2,115,552 +0.03(+0.10%)
May 13, 2022 28.05 28.10 28.05 28.07 2,454,505 -0.02(-0.07%)
May 12, 2022 27.99 28.10 27.99 28.09 2,988,494 +0.05(+0.17%)
May 11, 2022 28.04 28.07 28.01 28.04 5,298,722 -0.03(-0.10%)
May 10, 2022 28.13 28.13 28.05 28.07 3,794,395 +0.00(+0.00%)
May 09, 2022 28.05 28.08 28.01 28.07 2,282,072 +0.06(+0.22%)
May 06, 2022 28.01 28.05 27.98 28.01 3,008,927 -0.01(-0.05%)
May 05, 2022 28.04 28.06 27.99 28.02 4,288,831 -0.06(-0.20%)
May 04, 2022 27.96 28.10 27.94 28.08 2,664,577 +0.09(+0.34%)
May 03, 2022 28.01 28.02 27.98 27.98 2,141,428 -0.01(-0.03%)
May 02, 2022 28.03 28.03 27.97 27.99 3,733,998 -0.01(-0.02%)
Apr 29, 2022 28.01 28.02 27.97 28.00 3,525,165 -0.05(-0.17%)
Apr 28, 2022 28.04 28.06 28.03 28.04 9,040,499 -0.02(-0.07%)
Apr 27, 2022 28.12 28.12 28.06 28.06 2,294,912 -0.03(-0.10%)
Apr 26, 2022 28.07 28.11 28.07 28.09 3,205,071 +0.03(+0.10%)
Apr 25, 2022 28.02 28.09 28.02 28.06 6,263,017 +0.07(+0.27%)
Apr 22, 2022 27.94 28.00 27.92 27.99 3,452,943 +0.00(+0.00%)
Apr 21, 2022 28.03 28.05 27.97 27.99 5,610,486 -0.07(-0.27%)
Apr 20, 2022 28.07 28.07 28.04 28.06 3,768,797 +0.03(+0.10%)
Apr 19, 2022 28.25 28.25 28.03 28.04 1,746,352 -0.08(-0.30%)
Apr 18, 2022 28.13 28.14 28.11 28.12 2,433,075 -0.02(-0.07%)
Apr 14, 2022 28.17 28.19 28.13 28.14 3,022,981 -0.06(-0.20%)
Apr 13, 2022 28.18 28.20 28.17 28.19 1,871,156 +0.04(+0.13%)
Apr 12, 2022 28.13 28.17 28.13 28.16 8,151,205 +0.07(+0.23%)
Apr 11, 2022 28.08 28.11 28.07 28.09 4,514,051 -0.01(-0.03%)
Apr 08, 2022 28.12 28.13 28.09 28.10 1,642,111 -0.05(-0.17%)
Apr 07, 2022 28.15 28.17 28.13 28.15 1,751,672 +0.04(+0.13%)
Apr 06, 2022 28.15 28.15 28.08 28.11 5,030,477 -0.01(-0.03%)
Apr 05, 2022 28.14 28.19 28.12 28.12 16,971,296 -0.07(-0.27%)
Apr 04, 2022 28.20 28.20 28.17 28.19 1,024,666 +0.02(+0.07%)
Apr 01, 2022 28.14 28.19 28.14 28.18 2,618,089 -0.03(-0.11%)
Mar 31, 2022 28.17 28.23 28.17 28.21 2,136,059 +0.00(+0.00%)
Mar 30, 2022 28.21 28.21 28.19 28.21 2,521,615 +0.00(+0.00%)
Mar 29, 2022 28.13 28.21 28.13 28.21 6,062,454 +0.06(+0.20%)
Mar 28, 2022 28.13 28.16 28.13 28.15 2,626,247 +0.00(+0.00%)
Mar 25, 2022 28.19 28.19 28.12 28.15 1,681,264 -0.06(-0.20%)
Mar 24, 2022 28.17 28.22 28.17 28.21 1,240,637 -0.01(-0.03%)
Mar 23, 2022 28.20 28.22 28.20 28.22 2,390,964 +0.02(+0.07%)
Mar 22, 2022 28.14 28.21 28.14 28.20 2,814,378 +0.01(+0.03%)
Mar 21, 2022 28.25 28.26 28.19 28.19 1,335,774 -0.09(-0.33%)
Mar 18, 2022 28.28 28.28 28.25 28.28 1,054,450 +0.00(+0.00%)
Mar 17, 2022 28.23 28.29 28.23 28.28 2,683,161 +0.04(+0.13%)
Mar 16, 2022 28.22 28.28 28.19 28.24 2,372,694 +0.02(+0.07%)
Mar 15, 2022 28.22 28.24 28.22 28.23 3,946,695 +0.03(+0.10%)
Mar 14, 2022 28.23 28.24 28.19 28.20 2,694,231 -0.07(-0.26%)
Mar 11, 2022 28.29 28.30 28.26 28.27 2,864,450 -0.03(-0.10%)
Mar 10, 2022 28.32 28.32 28.29 28.30 2,950,362 -0.03(-0.10%)
Mar 09, 2022 28.30 28.35 28.30 28.33 5,148,410 +0.00(+0.00%)
Mar 08, 2022 28.36 28.37 28.30 28.33 4,372,116 -0.07(-0.23%)
Mar 07, 2022 28.43 28.45 28.39 28.39 2,241,273 -0.08(-0.30%)
Mar 04, 2022 28.51 28.52 28.47 28.48 4,056,915 +0.00(+0.00%)
Mar 03, 2022 28.49 28.52 28.48 28.48 2,114,363 +0.00(+0.00%)
Mar 02, 2022 28.54 28.55 28.48 28.48 1,889,939 -0.12(-0.43%)
Mar 01, 2022 28.58 28.63 28.58 28.60 3,680,712 +0.05(+0.16%)
Feb 28, 2022 28.52 28.56 28.52 28.55 2,687,707 +0.07(+0.23%)
Feb 25, 2022 28.49 28.50 28.48 28.49 2,600,495 -0.01(-0.03%)
Feb 24, 2022 28.51 28.51 28.47 28.50 2,990,673 +0.03(+0.10%)
Feb 23, 2022 28.50 28.50 28.47 28.47 1,927,229 -0.03(-0.10%)
Feb 22, 2022 28.53 28.53 28.49 28.50 1,787,817 -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 1,904,316 +0.00(+0.00%)
Feb 16, 2022 28.53 28.54 28.50 28.54 2,218,742 +0.03(+0.10%)
Feb 15, 2022 28.50 28.53 28.50 28.51 2,443,415 +0.01(+0.03%)
Feb 14, 2022 28.49 28.52 28.49 28.50 2,824,873 -0.07(-0.23%)
Feb 11, 2022 28.55 28.56 28.51 28.56 2,999,025 +0.07(+0.26%)
Feb 10, 2022 28.58 28.58 28.49 28.49 2,536,856 -0.14(-0.49%)
Feb 09, 2022 28.63 28.66 28.63 28.63 3,272,004 -0.01(-0.03%)
Feb 08, 2022 28.64 28.66 28.63 28.64 3,183,736 -0.01(-0.03%)
Feb 07, 2022 28.62 28.66 28.62 28.65 2,052,024 +0.03(+0.10%)
Feb 04, 2022 28.67 28.67 28.62 28.62 2,254,015 -0.08(-0.29%)
Feb 03, 2022 28.69 28.70 28.70 1,928,472 -0.01(-0.03%)
Feb 02, 2022 28.72 28.73 28.71 28.71 1,594,689 +0.01(+0.03%)
Feb 01, 2022 28.72 28.72 28.69 28.70 1,608,496 +0.00(+0.01%)
Jan 31, 2022 28.68 28.71 28.70 1,810,703 +0.01(+0.03%)
Jan 28, 2022 28.67 28.71 28.67 28.69 1,591,651 +0.00(+0.00%)
Jan 27, 2022 28.69 28.71 28.69 28.69 4,930,950 -0.03(-0.10%)
Jan 26, 2022 28.78 28.79 28.72 28.72 2,484,929 -0.06(-0.19%)
Jan 25, 2022 28.78 28.79 28.78 28.78 3,423,223 -0.01(-0.03%)
Jan 24, 2022 28.78 28.80 28.78 28.78 2,795,813 +0.01(+0.03%)
Jan 21, 2022 28.76 28.78 28.76 28.78 15,920,338 +0.03(+0.10%)
Jan 20, 2022 28.77 28.78 28.75 28.75 1,802,885 -0.03(-0.10%)
Jan 19, 2022 28.79 28.79 28.77 28.78 2,448,592 +0.00(+0.00%)
Jan 18, 2022 28.78 28.80 28.77 28.78 2,851,789 -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 1,996,130 +0.01(+0.03%)
Jan 12, 2022 28.85 28.86 28.84 28.85 1,174,579 +0.00(+0.00%)
Jan 11, 2022 28.81 28.86 28.81 28.85 1,988,280 -0.01(-0.03%)
Jan 10, 2022 28.86 28.86 28.83 28.86 2,827,031 -0.01(-0.03%)
Jan 07, 2022 28.84 28.87 28.84 28.87 1,745,734 +0.01(+0.03%)
Jan 06, 2022 28.87 28.87 28.86 28.86 1,169,216 -0.04(-0.13%)
Jan 05, 2022 28.92 28.92 28.89 28.90 1,085,728 -0.02(-0.06%)
Jan 04, 2022 28.89 28.92 28.89 28.92 1,099,569 +0.01(+0.03%)
Jan 03, 2022 28.92 28.94 28.88 28.91 2,129,592 -0.04(-0.13%)
Dec 31, 2021 28.94 28.94 28.92 28.94 1,542,746 +0.03(+0.10%)
Dec 30, 2021 28.91 28.92 28.91 28.92 1,345,489 -0.01(-0.03%)
Dec 29, 2021 28.91 28.92 28.90 28.92 1,890,452 +0.00(+0.00%)
Dec 28, 2021 28.91 28.92 28.91 28.92 1,674,389 +0.02(+0.06%)
Dec 27, 2021 28.91 28.92 28.90 28.91 1,245,781 -0.01(-0.03%)
Dec 23, 2021 28.91 28.92 28.90 28.92 2,121,939 +0.01(+0.03%)
Dec 22, 2021 28.91 28.91 28.90 28.91 1,035,740 +0.01(+0.03%)
Dec 21, 2021 28.90 28.91 28.88 28.90 1,880,457 +0.00(+0.00%)
Dec 20, 2021 28.89 28.92 28.89 28.90 1,068,576 +0.00(+0.00%)
Dec 17, 2021 28.92 28.92 28.88 28.90 1,382,797 -0.00(-0.00%)
Dec 16, 2021 28.89 28.92 28.89 28.90 1,852,577 +0.02(+0.06%)
Dec 15, 2021 28.86 28.89 28.83 28.88 1,911,561 +0.01(+0.03%)
Dec 14, 2021 28.86 28.88 28.86 28.87 1,972,022 -0.01(-0.03%)
Dec 13, 2021 28.87 28.89 28.86 28.88 2,650,440 +0.01(+0.03%)
Dec 10, 2021 28.88 28.89 28.86 28.87 1,818,161 +0.00(+0.00%)
Dec 09, 2021 28.87 28.88 28.85 28.87 1,929,878 -0.01(-0.03%)
Dec 08, 2021 28.86 28.88 28.85 28.88 3,611,463 +0.00(+0.00%)
Dec 07, 2021 28.87 28.89 28.85 28.88 3,605,064 +0.01(+0.03%)
Dec 06, 2021 28.89 28.90 28.87 28.87 2,136,273 -0.03(-0.10%)
Dec 03, 2021 28.89 28.90 28.86 28.90 2,828,042 +0.02(+0.06%)
Dec 02, 2021 28.88 28.88 28.86 28.88 2,118,918 -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.