Skip to main content

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

29.79 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 28.91 28.93 28.88 28.89 1,320,415 -0.02(-0.05%)
Nov 30, 2021 28.93 28.96 28.93 28.90 1,915,120 -0.03(-0.10%)
Nov 29, 2021 28.90 28.93 28.90 28.93 919,742 +0.03(+0.10%)
Nov 26, 2021 28.88 28.92 28.86 28.90 2,418,544 +0.03(+0.10%)
Nov 24, 2021 28.88 28.88 28.87 28.88 1,348,604 -0.01(-0.03%)
Nov 23, 2021 28.88 28.90 28.88 28.88 3,154,308 -0.01(-0.03%)
Nov 22, 2021 28.91 28.92 28.88 28.89 1,768,120 -0.04(-0.13%)
Nov 19, 2021 28.94 28.97 28.93 28.93 1,206,489 -0.02(-0.06%)
Nov 18, 2021 28.96 28.96 28.93 28.95 979,656 +0.00(+0.00%)
Nov 17, 2021 28.94 28.95 28.94 28.95 806,380 +0.02(+0.06%)
Nov 16, 2021 28.93 28.94 28.91 28.93 2,202,697 +0.00(+0.00%)
Nov 15, 2021 28.94 28.95 28.92 28.93 861,062 -0.01(-0.03%)
Nov 12, 2021 28.96 28.96 28.94 28.94 1,045,299 +0.01(+0.03%)
Nov 11, 2021 28.96 28.96 28.93 28.93 1,033,765 -0.04(-0.13%)
Nov 10, 2021 29.01 28.97 2,153,515 -0.06(-0.19%)
Nov 09, 2021 29.03 29.03 29.01 29.02 4,131,730 +0.01(+0.03%)
Nov 08, 2021 29.02 29.03 29.01 29.02 1,257,982 -0.02(-0.06%)
Nov 05, 2021 29.00 29.04 28.99 29.03 1,313,900 +0.03(+0.10%)
Nov 04, 2021 29.00 29.02 29.00 29.01 2,529,095 +0.02(+0.06%)
Nov 03, 2021 29.00 29.01 28.96 28.99 1,582,451 +0.00(+0.00%)
Nov 02, 2021 28.98 29.00 28.95 28.99 2,034,513 +0.03(+0.10%)
Nov 01, 2021 28.97 28.96 28.95 28.96 1,437,744 -0.01(-0.03%)
Oct 29, 2021 28.97 28.99 28.95 28.97 1,625,818 -0.01(-0.03%)
Oct 28, 2021 28.97 28.98 28.96 28.98 1,202,150 +0.01(+0.03%)
Oct 27, 2021 28.97 29.00 28.97 28.97 1,081,933 -0.01(-0.03%)
Oct 26, 2021 28.99 29.00 28.98 858,096 -0.02(-0.06%)
Oct 25, 2021 28.97 29.00 28.97 29.00 622,539 +0.03(+0.10%)
Oct 22, 2021 28.98 28.98 28.96 28.97 1,532,413 +0.01(+0.03%)
Oct 21, 2021 29.00 29.00 28.96 28.96 1,862,252 -0.06(-0.19%)
Oct 20, 2021 29.00 29.02 28.99 29.01 2,675,627 +0.00(+0.00%)
Oct 19, 2021 29.02 29.02 28.99 29.01 707,782 +0.02(+0.06%)
Oct 18, 2021 29.01 29.01 29.00 29.00 1,062,744 -0.03(-0.10%)
Oct 15, 2021 29.03 29.04 29.01 29.02 1,707,767 -0.02(-0.06%)
Oct 14, 2021 29.05 29.05 29.03 29.04 1,159,285 +0.00(+0.00%)
Oct 13, 2021 29.01 29.04 29.01 29.04 2,841,067 +0.01(+0.03%)
Oct 12, 2021 29.04 29.07 29.03 29.03 1,120,113 +0.00(+0.00%)
Oct 11, 2021 29.06 29.06 29.02 29.03 860,843 -0.01(-0.03%)
Oct 08, 2021 29.08 29.08 29.04 29.04 1,308,750 -0.03(-0.10%)
Oct 07, 2021 29.08 29.08 29.05 29.07 1,372,837 -0.01(-0.03%)
Oct 06, 2021 29.07 29.08 29.06 29.08 2,758,745 +0.01(+0.03%)
Oct 05, 2021 29.09 29.09 29.07 29.07 1,315,256 -0.01(-0.03%)
Oct 04, 2021 29.09 29.10 29.08 29.08 1,181,121 -0.01(-0.03%)
Oct 01, 2021 29.09 29.11 29.08 29.09 1,285,438 +0.01(+0.04%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,163 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,584 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,670 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,823 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,126 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,386 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,564 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,725 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,661 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,328 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,096 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,513 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,836 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,246 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,417 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,701 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,199 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,014 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,881 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,341 -0.01(-0.03%)
Sep 01, 2021 29.08 29.08 29.08 29.09 2,725,560 +0.00(+0.01%)
Aug 31, 2021 29.09 29.10 29.08 29.09 1,731,255 +0.01(+0.03%)
Aug 30, 2021 29.08 29.09 29.07 29.08 908,840 -0.01(-0.03%)
Aug 27, 2021 29.05 29.09 29.05 29.09 1,843,214 +0.03(+0.10%)
Aug 26, 2021 29.05 29.07 29.05 29.06 1,522,417 +0.00(+0.00%)
Aug 25, 2021 29.05 29.07 29.05 29.06 1,163,971 +0.00(+0.00%)
Aug 24, 2021 29.06 29.06 29.05 29.06 846,961 +0.01(+0.03%)
Aug 23, 2021 29.06 29.06 29.05 29.05 965,917 -0.01(-0.03%)
Aug 20, 2021 29.06 29.06 29.05 29.06 1,880,212 +0.00(+0.00%)
Aug 19, 2021 29.06 29.06 29.04 29.06 1,742,725 +0.00(+0.00%)
Aug 18, 2021 29.07 29.07 29.04 29.06 1,362,269 +0.00(+0.00%)
Aug 17, 2021 29.07 29.07 29.05 29.06 2,457,392 -0.01(-0.03%)
Aug 16, 2021 29.06 29.07 29.05 29.07 1,611,582 +0.00(+0.00%)
Aug 13, 2021 29.05 29.07 29.05 29.07 1,653,758 +0.02(+0.06%)
Aug 12, 2021 29.06 29.07 29.04 29.05 1,234,975 +0.00(+0.00%)
Aug 11, 2021 29.04 29.06 29.03 29.05 1,267,523 +0.01(+0.03%)
Aug 10, 2021 29.04 29.05 29.04 29.04 1,779,279 +0.00(+0.00%)
Aug 09, 2021 29.08 29.08 29.04 29.04 1,245,738 -0.03(-0.10%)
Aug 06, 2021 29.07 29.07 29.05 29.07 1,273,947 +0.01(+0.03%)
Aug 05, 2021 29.09 29.09 29.06 29.06 1,676,074 -0.02(-0.06%)
Aug 04, 2021 29.09 29.10 29.08 29.08 1,959,842 -0.02(-0.06%)
Aug 03, 2021 29.10 29.10 29.08 29.10 1,276,596 +0.00(+0.00%)
Aug 02, 2021 29.11 29.11 29.08 29.10 984,480 +0.01(+0.04%)
Jul 30, 2021 29.08 29.09 29.07 29.09 1,496,296 +0.01(+0.03%)
Jul 29, 2021 29.08 29.09 29.07 29.08 1,151,502 +0.01(+0.03%)
Jul 28, 2021 29.07 29.09 29.06 29.07 1,466,426 +0.01(+0.03%)
Jul 27, 2021 29.06 29.07 29.06 29.06 1,035,773 -0.01(-0.03%)
Jul 26, 2021 29.06 29.07 29.05 29.07 1,333,801 +0.02(+0.06%)
Jul 23, 2021 29.07 29.07 29.05 29.05 2,044,351 -0.02(-0.06%)
Jul 22, 2021 29.06 29.07 29.05 29.07 1,548,821 +0.01(+0.03%)
Jul 21, 2021 29.07 29.07 29.05 29.06 908,137 +0.00(+0.00%)
Jul 20, 2021 29.05 29.07 29.05 29.06 1,067,359 +0.01(+0.03%)
Jul 19, 2021 29.05 29.05 29.04 29.05 758,422 -0.01(-0.03%)
Jul 16, 2021 29.04 29.06 29.03 29.06 1,218,919 +0.01(+0.03%)
Jul 15, 2021 29.06 29.06 29.03 29.05 1,362,946 -0.01(-0.03%)
Jul 14, 2021 29.04 29.06 29.04 29.06 1,499,669 +0.03(+0.10%)
Jul 13, 2021 29.04 29.05 29.03 29.03 2,083,627 -0.03(-0.10%)
Jul 12, 2021 29.04 29.07 29.04 29.06 2,112,449 +0.01(+0.03%)
Jul 09, 2021 29.05 29.07 29.03 29.05 2,086,530 -0.02(-0.06%)
Jul 08, 2021 29.09 29.09 29.04 29.07 1,887,080 +0.01(+0.03%)
Jul 07, 2021 29.05 29.06 29.05 29.06 1,158,499 -0.01(-0.03%)
Jul 06, 2021 29.05 29.07 29.04 29.07 2,907,961 +0.02(+0.06%)
Jul 02, 2021 29.07 29.07 29.04 29.05 1,342,028 +0.01(+0.03%)
Jul 01, 2021 29.06 29.06 29.03 29.04 2,677,495 -0.01(-0.04%)
Jun 30, 2021 29.03 29.05 29.03 29.05 1,204,919 +0.01(+0.03%)
Jun 29, 2021 29.05 29.05 29.03 29.04 2,709,787 +0.01(+0.03%)
Jun 28, 2021 29.04 29.04 29.03 29.03 1,037,568 +0.01(+0.03%)
Jun 25, 2021 29.03 29.03 29.03 29.03 1,828,882 +0.00(+0.00%)
Jun 24, 2021 29.03 29.04 29.02 29.03 1,414,196 +0.00(+0.00%)
Jun 23, 2021 29.04 29.05 29.03 29.03 2,960,022 -0.01(-0.03%)
Jun 22, 2021 29.04 29.05 29.03 29.03 1,227,403 +0.00(+0.00%)
Jun 21, 2021 29.01 29.03 29.01 29.03 2,364,045 +0.02(+0.06%)
Jun 18, 2021 29.03 29.03 29.02 29.02 2,664,541 -0.02(-0.06%)
Jun 17, 2021 29.06 29.06 27.73 29.03 1,152,911 -0.03(-0.10%)
Jun 16, 2021 29.07 29.08 29.04 29.06 885,304 -0.02(-0.06%)
Jun 15, 2021 29.07 29.08 29.07 29.08 991,730 +0.00(+0.00%)
Jun 14, 2021 29.08 29.09 29.07 29.08 882,588 +0.00(+0.00%)
Jun 11, 2021 29.09 29.10 29.08 29.08 1,008,572 +0.00(+0.00%)
Jun 10, 2021 29.09 29.09 29.07 29.08 858,300 -0.01(-0.03%)
Jun 09, 2021 29.08 29.09 29.07 29.09 2,632,573 +0.02(+0.06%)
Jun 08, 2021 29.06 29.08 29.06 29.07 1,019,041 +0.00(+0.00%)
Jun 07, 2021 29.05 29.08 29.05 29.07 1,019,970 -0.01(-0.03%)
Jun 04, 2021 29.06 29.08 29.05 29.08 751,870 +0.02(+0.06%)
Jun 03, 2021 29.08 29.08 29.05 29.06 876,200 -0.03(-0.10%)
Jun 02, 2021 29.09 29.09 29.07 29.09 1,277,777 +0.01(+0.03%)
Jun 01, 2021 29.07 29.09 29.07 29.08 1,609,141 +0.01(+0.02%)
May 28, 2021 29.08 29.08 29.07 29.08 1,140,171 +0.01(+0.03%)
May 27, 2021 29.08 29.08 29.07 29.07 1,216,359 -0.03(-0.10%)
May 26, 2021 29.07 29.09 29.06 29.09 2,381,400 +0.02(+0.06%)
May 25, 2021 29.06 29.08 29.06 29.08 1,556,642 +0.01(+0.03%)
May 24, 2021 29.06 29.07 29.06 29.07 996,073 +0.00(+0.00%)
May 21, 2021 29.07 29.07 29.06 29.07 741,269 +0.00(+0.00%)
May 20, 2021 29.04 29.07 29.04 29.07 1,826,896 +0.02(+0.06%)
May 19, 2021 29.06 29.07 29.04 29.05 1,229,777 -0.01(-0.03%)
May 18, 2021 29.04 29.06 29.04 29.06 828,663 +0.01(+0.03%)
May 17, 2021 29.04 29.06 29.04 29.05 533,546 +0.00(+0.00%)
May 14, 2021 29.06 29.07 29.05 29.05 2,501,632 +0.00(+0.00%)
May 13, 2021 29.04 29.05 29.03 29.05 1,537,058 +0.03(+0.10%)
May 12, 2021 29.04 29.04 29.02 29.02 2,743,832 -0.02(-0.06%)
May 11, 2021 29.04 29.05 29.03 29.04 2,249,137 +0.00(+0.00%)
May 10, 2021 29.05 29.06 29.04 29.04 707,310 +0.00(+0.00%)
May 07, 2021 29.03 29.06 29.03 29.04 2,756,003 +0.01(+0.03%)
May 06, 2021 29.02 29.04 29.02 29.03 1,667,383 +0.00(+0.00%)
May 05, 2021 29.04 29.04 29.02 29.03 1,133,165 -0.01(-0.03%)
May 04, 2021 29.03 29.04 29.01 29.04 809,110 +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.