Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.38 28.39 28.36 28.38 1,659,736 -0.01(-0.03%)
Oct 28, 2021 28.38 28.38 28.37 28.38 1,227,229 +0.01(+0.03%)
Oct 27, 2021 28.38 28.40 28.38 28.38 1,104,504 -0.01(-0.03%)
Oct 26, 2021 28.39 28.40 28.38 875,998 -0.02(-0.06%)
Oct 25, 2021 28.38 28.40 28.38 28.40 635,526 +0.03(+0.10%)
Oct 22, 2021 28.38 28.38 28.37 28.38 1,564,382 +0.01(+0.03%)
Oct 21, 2021 28.41 28.41 28.37 28.37 1,901,102 -0.05(-0.19%)
Oct 20, 2021 28.40 28.43 28.39 28.42 2,731,445 +0.00(+0.00%)
Oct 19, 2021 28.43 28.43 28.39 28.42 722,548 +0.02(+0.06%)
Oct 18, 2021 28.42 28.42 28.40 28.40 1,084,915 -0.03(-0.10%)
Oct 15, 2021 28.44 28.45 28.42 28.43 1,743,394 -0.02(-0.06%)
Oct 14, 2021 28.46 28.46 28.44 28.45 1,183,470 +0.00(+0.00%)
Oct 13, 2021 28.42 28.45 28.42 28.45 2,900,336 +0.01(+0.03%)
Oct 12, 2021 28.45 28.48 28.44 28.44 1,143,480 +0.00(+0.00%)
Oct 11, 2021 28.47 28.47 28.43 28.44 878,801 -0.01(-0.03%)
Oct 08, 2021 28.48 28.48 28.45 28.45 1,336,053 -0.03(-0.10%)
Oct 07, 2021 28.48 28.48 28.46 28.48 1,401,477 -0.01(-0.03%)
Oct 06, 2021 28.48 28.48 28.47 28.48 2,816,298 +0.01(+0.03%)
Oct 05, 2021 28.49 28.49 28.48 28.48 1,342,694 -0.01(-0.03%)
Oct 04, 2021 28.49 28.50 28.48 28.48 1,205,762 -0.01(-0.03%)
Oct 01, 2021 28.49 28.51 28.48 28.49 1,312,254 +0.01(+0.04%)
Sep 30, 2021 28.48 28.49 28.47 28.48 1,247,666 -0.01(-0.03%)
Sep 29, 2021 28.48 28.49 28.47 28.49 3,990,147 +0.00(+0.00%)
Sep 28, 2021 28.49 28.49 28.47 28.49 2,085,295 +0.01(+0.03%)
Sep 27, 2021 28.48 28.49 28.47 28.48 725,657 +0.00(+0.00%)
Sep 24, 2021 28.50 28.50 28.48 28.48 960,765 -0.02(-0.06%)
Sep 23, 2021 28.49 28.50 28.49 28.50 1,321,397 +0.01(+0.03%)
Sep 22, 2021 28.50 28.51 28.49 28.49 933,649 -0.02(-0.06%)
Sep 21, 2021 28.51 28.51 28.49 28.51 2,005,724 +0.00(+0.00%)
Sep 20, 2021 28.52 28.52 28.49 28.51 556,027 +0.00(+0.00%)
Sep 17, 2021 28.51 28.51 28.49 28.51 1,318,275 -0.01(-0.03%)
Sep 16, 2021 28.50 28.52 28.50 28.52 1,026,069 +0.00(+0.00%)
Sep 15, 2021 28.51 28.52 28.50 28.52 996,891 +0.00(+0.00%)
Sep 14, 2021 28.50 28.52 28.49 28.52 685,856 +0.02(+0.06%)
Sep 13, 2021 28.51 28.51 28.50 28.50 460,662 -0.01(-0.03%)
Sep 10, 2021 28.51 28.51 28.49 28.51 1,241,800 +0.00(+0.00%)
Sep 09, 2021 28.49 28.51 28.49 28.51 832,723 +0.01(+0.03%)
Sep 08, 2021 28.48 28.50 28.48 28.50 628,036 +0.02(+0.06%)
Sep 07, 2021 28.49 28.50 28.48 28.48 1,595,631 -0.02(-0.06%)
Sep 03, 2021 28.49 28.51 28.49 28.50 1,149,376 +0.01(+0.03%)
Sep 02, 2021 28.51 28.51 28.47 28.49 1,258,057 -0.01(-0.03%)
Sep 01, 2021 28.49 28.49 28.48 28.50 2,782,435 +0.00(+0.01%)
Aug 31, 2021 28.50 28.51 28.49 28.50 1,767,378 +0.01(+0.03%)
Aug 30, 2021 28.49 28.50 28.48 28.49 927,803 -0.01(-0.03%)
Aug 27, 2021 28.46 28.50 28.46 28.50 1,881,674 +0.03(+0.10%)
Aug 26, 2021 28.46 28.48 28.46 28.47 1,554,183 +0.00(+0.00%)
Aug 25, 2021 28.46 28.48 28.46 28.47 1,188,258 +0.00(+0.00%)
Aug 24, 2021 28.47 28.47 28.46 28.47 864,634 +0.01(+0.03%)
Aug 23, 2021 28.47 28.47 28.46 28.46 986,072 -0.01(-0.03%)
Aug 20, 2021 28.47 28.47 28.46 28.47 1,919,444 +0.00(+0.00%)
Aug 19, 2021 28.47 28.47 28.45 28.47 1,779,088 +0.00(+0.00%)
Aug 18, 2021 28.48 28.48 28.45 28.47 1,390,694 +0.00(+0.00%)
Aug 17, 2021 28.48 28.48 28.46 28.47 2,508,666 -0.01(-0.03%)
Aug 16, 2021 28.47 28.48 28.46 28.48 1,645,208 +0.00(+0.00%)
Aug 13, 2021 28.46 28.48 28.46 28.48 1,688,264 +0.02(+0.06%)
Aug 12, 2021 28.47 28.48 28.44 28.46 1,260,744 +0.00(+0.00%)
Aug 11, 2021 28.45 28.47 28.43 28.46 1,293,970 +0.01(+0.03%)
Aug 10, 2021 28.45 28.46 28.44 28.45 1,816,404 +0.00(+0.00%)
Aug 09, 2021 28.49 28.49 28.45 28.45 1,271,731 -0.03(-0.10%)
Aug 06, 2021 28.48 28.48 28.46 28.48 1,300,529 +0.01(+0.03%)
Aug 05, 2021 28.50 28.50 28.47 28.47 1,711,046 -0.02(-0.06%)
Aug 04, 2021 28.50 28.51 28.49 28.49 2,000,735 -0.02(-0.06%)
Aug 03, 2021 28.51 28.51 28.49 28.51 1,303,233 +0.00(+0.00%)
Aug 02, 2021 28.51 28.51 28.49 28.51 1,005,022 +0.01(+0.04%)
Jul 30, 2021 28.48 28.49 28.47 28.49 1,527,519 +0.01(+0.03%)
Jul 29, 2021 28.48 28.49 28.47 28.48 1,175,531 +0.01(+0.03%)
Jul 28, 2021 28.47 28.49 28.47 28.47 1,497,025 +0.01(+0.03%)
Jul 27, 2021 28.47 28.47 28.47 28.47 1,057,386 -0.01(-0.03%)
Jul 26, 2021 28.47 28.47 28.46 28.47 1,361,633 +0.02(+0.06%)
Jul 23, 2021 28.47 28.47 28.46 28.46 2,087,011 -0.02(-0.06%)
Jul 22, 2021 28.47 28.47 28.46 28.47 1,581,140 +0.01(+0.03%)
Jul 21, 2021 28.47 28.47 28.46 28.47 927,087 +0.00(+0.00%)
Jul 20, 2021 28.46 28.47 28.46 28.47 1,089,632 +0.01(+0.03%)
Jul 19, 2021 28.46 28.46 28.45 28.46 774,248 -0.01(-0.03%)
Jul 16, 2021 28.45 28.47 28.44 28.47 1,244,354 +0.01(+0.03%)
Jul 15, 2021 28.47 28.47 28.44 28.46 1,391,386 -0.01(-0.03%)
Jul 14, 2021 28.45 28.47 28.45 28.47 1,530,962 +0.03(+0.10%)
Jul 13, 2021 28.45 28.46 28.44 28.44 2,127,105 -0.03(-0.10%)
Jul 12, 2021 28.45 28.47 28.45 28.47 2,156,529 +0.01(+0.03%)
Jul 09, 2021 28.46 28.47 28.44 28.46 2,130,069 -0.02(-0.06%)
Jul 08, 2021 28.49 28.49 28.45 28.47 1,926,457 +0.01(+0.03%)
Jul 07, 2021 28.46 28.47 28.46 28.47 1,182,673 -0.01(-0.03%)
Jul 06, 2021 28.46 28.47 28.45 28.47 2,968,641 +0.02(+0.06%)
Jul 02, 2021 28.47 28.47 28.44 28.46 1,370,032 +0.01(+0.03%)
Jul 01, 2021 28.47 28.47 28.44 28.45 2,733,366 -0.01(-0.04%)
Jun 30, 2021 28.44 28.46 28.44 28.46 1,230,078 +0.01(+0.03%)
Jun 29, 2021 28.46 28.46 28.44 28.45 2,766,368 +0.01(+0.03%)
Jun 28, 2021 28.45 28.45 28.44 28.44 1,059,233 +0.01(+0.03%)
Jun 25, 2021 28.43 28.44 28.43 28.43 1,867,069 +0.00(+0.00%)
Jun 24, 2021 28.43 28.45 28.42 28.43 1,443,725 +0.00(+0.00%)
Jun 23, 2021 28.45 28.46 28.43 28.43 3,021,827 -0.01(-0.03%)
Jun 22, 2021 28.45 28.46 28.43 28.44 1,253,032 +0.00(+0.00%)
Jun 21, 2021 28.41 28.44 28.41 28.44 2,413,407 +0.02(+0.06%)
Jun 18, 2021 28.44 28.44 28.42 28.42 2,720,177 -0.02(-0.06%)
Jun 17, 2021 28.47 28.47 27.16 28.44 1,176,984 -0.03(-0.10%)
Jun 16, 2021 28.48 28.49 28.45 28.47 903,789 -0.02(-0.06%)
Jun 15, 2021 28.48 28.49 28.48 28.49 1,012,437 +0.00(+0.00%)
Jun 14, 2021 28.49 28.50 28.48 28.49 901,016 +0.00(+0.00%)
Jun 11, 2021 28.50 28.50 28.49 28.49 1,029,631 +0.00(+0.00%)
Jun 10, 2021 28.50 28.50 28.48 28.49 876,222 -0.01(-0.03%)
Jun 09, 2021 28.49 28.50 28.48 28.50 2,687,541 +0.02(+0.06%)
Jun 08, 2021 28.47 28.49 28.47 28.48 1,040,319 +0.00(+0.00%)
Jun 07, 2021 28.46 28.49 28.46 28.48 1,041,267 -0.01(-0.03%)
Jun 04, 2021 28.47 28.49 28.46 28.49 767,569 +0.02(+0.06%)
Jun 03, 2021 28.49 28.49 28.46 28.47 894,495 -0.03(-0.10%)
Jun 02, 2021 28.50 28.50 28.48 28.50 1,304,457 +0.01(+0.03%)
Jun 01, 2021 28.48 28.50 28.48 28.49 1,642,740 +0.01(+0.02%)
May 28, 2021 28.48 28.49 28.47 28.48 1,163,961 +0.01(+0.03%)
May 27, 2021 28.49 28.49 28.47 28.47 1,241,739 -0.03(-0.10%)
May 26, 2021 28.47 28.50 28.46 28.50 2,431,089 +0.02(+0.06%)
May 25, 2021 28.46 28.48 28.46 28.48 1,589,122 +0.01(+0.03%)
May 24, 2021 28.46 28.47 28.46 28.47 1,016,856 +0.00(+0.00%)
May 21, 2021 28.47 28.48 28.46 28.47 756,735 +0.00(+0.00%)
May 20, 2021 28.44 28.47 28.44 28.47 1,865,015 +0.02(+0.06%)
May 19, 2021 28.46 28.47 28.44 28.45 1,255,437 -0.01(-0.03%)
May 18, 2021 28.44 28.46 28.44 28.46 845,953 +0.01(+0.03%)
May 17, 2021 28.44 28.46 28.44 28.45 544,678 +0.00(+0.00%)
May 14, 2021 28.46 28.47 28.45 28.45 2,553,829 +0.00(+0.00%)
May 13, 2021 28.44 28.45 28.44 28.45 1,569,129 +0.03(+0.10%)
May 12, 2021 28.44 28.44 28.43 28.43 2,801,083 -0.02(-0.06%)
May 11, 2021 28.44 28.45 28.44 28.44 2,296,066 +0.00(+0.00%)
May 10, 2021 28.45 28.46 28.44 28.44 722,068 +0.00(+0.00%)
May 07, 2021 28.44 28.46 28.44 28.44 2,813,508 +0.01(+0.03%)
May 06, 2021 28.43 28.44 28.43 28.44 1,702,173 +0.00(+0.00%)
May 05, 2021 28.44 28.44 28.43 28.44 1,156,808 -0.01(-0.03%)
May 04, 2021 28.44 28.44 28.42 28.44 825,993 +0.01(+0.03%)
May 03, 2021 28.44 28.44 28.41 28.44 14,806,494 +0.00(+0.00%)
Apr 30, 2021 28.44 28.44 28.43 28.44 4,694,959 +0.00(+0.00%)
Apr 29, 2021 28.43 28.44 28.42 28.44 5,299,556 +0.01(+0.03%)
Apr 28, 2021 28.44 28.44 28.42 28.43 1,569,713 +0.00(+0.00%)
Apr 27, 2021 28.44 28.44 28.41 28.43 2,083,229 +0.01(+0.03%)
Apr 26, 2021 28.43 28.44 28.42 28.42 1,269,542 -0.01(-0.03%)
Apr 23, 2021 28.42 28.44 28.41 28.43 1,667,783 +0.01(+0.03%)
Apr 22, 2021 28.41 28.43 28.41 28.42 2,063,618 +0.00(+0.00%)
Apr 21, 2021 28.42 28.42 28.40 28.42 1,132,974 +0.01(+0.03%)
Apr 20, 2021 28.40 28.42 28.40 28.41 1,042,854 +0.00(+0.00%)
Apr 19, 2021 28.40 28.41 28.39 28.41 1,673,063 -0.01(-0.03%)
Apr 16, 2021 28.40 28.42 28.40 28.42 935,972 +0.00(+0.00%)
Apr 15, 2021 28.40 28.43 28.40 28.42 1,686,144 +0.01(+0.03%)
Apr 14, 2021 28.42 28.42 28.41 28.41 1,132,951 +0.00(+0.00%)
Apr 13, 2021 28.40 28.42 28.40 28.41 1,160,654 +0.01(+0.03%)
Apr 12, 2021 28.41 28.41 28.39 28.40 1,726,536 -0.02(-0.06%)
Apr 09, 2021 28.41 28.42 28.40 28.42 1,572,258 +0.02(+0.06%)
Apr 08, 2021 28.40 28.41 28.39 28.40 926,740 +0.00(+0.00%)
Apr 07, 2021 28.40 28.41 28.39 28.40 1,058,559 -0.02(-0.06%)
Apr 06, 2021 28.38 28.42 28.38 28.42 2,478,317 +0.03(+0.10%)
Apr 05, 2021 28.38 28.39 28.37 28.39 1,012,723 +0.00(+0.00%)
Apr 01, 2021 28.42 28.44 28.37 28.39 4,523,409 +0.00(+0.00%)
Mar 31, 2021 28.38 28.42 28.38 28.39 10,062,763 +0.01(+0.03%)
Mar 30, 2021 28.38 28.39 28.36 28.38 1,970,015 +0.01(+0.03%)
Mar 29, 2021 28.38 28.38 28.36 28.37 1,333,539 -0.01(-0.03%)
Mar 26, 2021 28.38 28.38 28.36 28.38 650,019 +0.00(+0.00%)
Mar 25, 2021 28.37 28.38 28.36 28.38 1,039,503 +0.01(+0.03%)
Mar 24, 2021 28.35 28.37 28.35 28.37 2,137,660 +0.00(+0.00%)
Mar 23, 2021 28.36 28.37 28.35 28.37 2,614,634 +0.01(+0.03%)
Mar 22, 2021 28.36 28.37 28.35 28.36 1,339,511 +0.01(+0.03%)
Mar 19, 2021 28.33 28.37 28.33 28.35 2,308,373 +0.01(+0.03%)
Mar 18, 2021 28.35 28.38 28.33 28.34 1,582,387 -0.04(-0.13%)
Mar 17, 2021 28.34 28.38 28.34 28.38 3,527,049 +0.02(+0.06%)
Mar 16, 2021 28.37 28.37 28.34 28.36 909,742 +0.02(+0.06%)
Mar 15, 2021 28.34 28.36 28.34 28.34 1,215,395 +0.01(+0.03%)
Mar 12, 2021 28.34 28.37 28.34 28.34 1,239,271 -0.03(-0.10%)
Mar 11, 2021 28.36 28.37 28.33 28.36 889,540 +0.02(+0.06%)
Mar 10, 2021 28.33 28.35 28.32 28.34 1,006,852 +0.01(+0.03%)
Mar 09, 2021 28.32 28.34 28.32 28.34 1,646,477 +0.02(+0.06%)
Mar 08, 2021 28.36 28.37 28.32 28.32 2,237,192 -0.05(-0.19%)
Mar 05, 2021 28.38 28.40 28.34 28.37 1,273,900 +0.00(+0.00%)
Mar 04, 2021 28.40 28.41 28.36 28.37 2,612,917 -0.03(-0.10%)
Mar 03, 2021 28.41 28.41 28.38 28.40 1,991,643 -0.01(-0.03%)
Mar 02, 2021 28.39 28.42 28.39 28.41 1,741,681 -0.02(-0.06%)
Mar 01, 2021 28.40 28.43 28.40 28.43 1,586,194 +0.02(+0.09%)
Feb 26, 2021 28.35 28.40 28.35 28.40 2,079,227 +0.03(+0.10%)
Feb 25, 2021 28.42 28.42 28.37 28.37 2,193,056 -0.05(-0.16%)
Feb 24, 2021 28.43 28.44 28.41 28.42 1,634,466 -0.01(-0.03%)
Feb 23, 2021 28.42 28.43 28.41 28.43 1,614,659 +0.00(+0.00%)
Feb 22, 2021 28.41 28.44 28.41 28.43 1,235,021 +0.01(+0.03%)
Feb 19, 2021 28.44 28.45 28.42 28.42 3,390,187 -0.01(-0.03%)
Feb 18, 2021 28.43 28.45 28.43 28.43 1,947,343 +0.00(+0.00%)
Feb 17, 2021 28.43 28.45 28.42 28.43 2,139,502 -0.01(-0.03%)
Feb 16, 2021 28.42 28.44 28.42 28.44 1,383,939 +0.02(+0.06%)
Feb 12, 2021 28.44 28.44 28.42 28.42 1,633,813 -0.02(-0.06%)
Feb 11, 2021 28.44 28.44 28.42 28.44 724,934 +0.00(+0.00%)
Feb 10, 2021 28.42 28.44 28.42 28.44 1,909,095 +0.03(+0.10%)
Feb 09, 2021 28.42 28.43 28.41 28.41 1,049,835 -0.01(-0.03%)
Feb 08, 2021 28.43 28.44 28.42 28.42 1,797,685 -0.01(-0.03%)
Feb 05, 2021 28.42 28.43 28.41 28.43 1,562,043 +0.02(+0.06%)
Feb 04, 2021 28.42 28.42 28.39 28.41 2,056,608 +0.00(+0.00%)
Feb 03, 2021 28.41 28.42 28.40 28.41 1,065,231 -0.01(-0.03%)
Feb 02, 2021 28.40 28.42 28.40 28.42 980,949 +0.00(+0.00%)
Feb 01, 2021 28.40 28.43 28.40 28.42 881,566 +0.01(+0.05%)
Jan 29, 2021 28.39 28.41 28.39 28.41 1,360,617 +0.00(+0.00%)
Jan 28, 2021 28.42 28.42 28.39 28.41 2,507,667 +0.02(+0.06%)
Jan 27, 2021 28.40 28.41 28.39 28.39 2,797,908 -0.01(-0.03%)
Jan 26, 2021 28.39 28.41 28.39 28.40 1,868,019 +0.00(+0.00%)
Jan 25, 2021 28.39 28.41 28.39 28.40 826,889 +0.01(+0.03%)
Jan 22, 2021 28.41 28.41 28.39 28.39 2,204,909 -0.01(-0.03%)
Jan 21, 2021 28.41 28.41 28.39 28.40 2,205,411 +0.00(+0.00%)
Jan 20, 2021 28.40 28.40 28.38 28.40 3,145,747 +0.00(+0.00%)
Jan 19, 2021 28.39 28.40 28.39 28.40 2,191,126 +0.00(+0.00%)
Jan 15, 2021 28.40 28.40 28.38 28.40 1,101,736 +0.02(+0.06%)
Jan 14, 2021 28.42 28.42 28.38 28.38 1,467,964 -0.04(-0.13%)
Jan 13, 2021 28.37 28.42 28.37 28.42 865,423 +0.03(+0.10%)
Jan 12, 2021 28.39 28.41 28.37 28.39 1,655,085 +0.01(+0.03%)
Jan 11, 2021 28.38 28.40 28.36 28.38 1,033,845 +0.00(+0.00%)
Jan 08, 2021 28.41 28.41 28.37 28.38 1,457,890 -0.02(-0.06%)
Jan 07, 2021 28.37 28.40 28.37 28.40 2,177,211 +0.02(+0.06%)
Jan 06, 2021 28.40 28.41 28.38 28.38 1,868,849 -0.02(-0.06%)
Jan 05, 2021 28.40 28.41 28.39 28.40 1,284,500 -0.01(-0.03%)
Jan 04, 2021 28.42 28.42 28.40 28.41 1,237,498 +0.00(+0.00%)
Dec 31, 2020 28.41 28.41 28.41 1,369,808 -0.01(-0.03%)
Dec 30, 2020 28.41 28.42 28.40 28.42 1,369,808 +0.01(+0.03%)
Dec 29, 2020 28.39 28.41 28.39 28.41 935,572 +0.02(+0.06%)
Dec 28, 2020 28.40 28.40 28.38 28.39 1,137,278 -0.01(-0.03%)
Dec 24, 2020 28.40 28.40 28.38 28.40 830,585 +0.01(+0.03%)
Dec 23, 2020 28.38 28.40 28.37 28.39 1,004,026 +0.01(+0.03%)
Dec 22, 2020 28.39 28.39 28.36 28.38 694,423 +0.02(+0.06%)
Dec 21, 2020 28.35 28.38 28.35 28.36 1,496,482 -0.01(-0.03%)
Dec 18, 2020 28.39 28.39 28.36 28.37 1,440,315 +0.01(+0.03%)
Dec 17, 2020 28.35 28.37 28.35 28.36 974,422 +0.00(+0.00%)
Dec 16, 2020 28.37 28.37 28.34 28.36 2,293,168 -0.01(-0.03%)
Dec 15, 2020 28.35 28.37 28.34 28.37 1,257,812 +0.03(+0.10%)
Dec 14, 2020 28.34 28.36 28.34 28.34 789,949 -0.01(-0.03%)
Dec 11, 2020 28.34 28.36 28.33 28.35 917,695 +0.03(+0.10%)
Dec 10, 2020 28.34 28.34 28.33 28.33 803,451 +0.00(+0.00%)
Dec 09, 2020 28.34 28.34 28.32 28.33 2,000,499 -0.01(-0.03%)
Dec 08, 2020 28.34 28.35 28.33 28.34 1,290,083 +0.00(+0.00%)
Dec 07, 2020 28.35 28.35 28.34 28.34 1,197,334 -0.01(-0.03%)
Dec 04, 2020 28.35 28.36 28.34 28.34 1,784,591 +0.00(+0.00%)
Dec 03, 2020 28.34 28.35 28.34 28.34 1,148,261 -0.01(-0.03%)
Dec 02, 2020 28.36 28.36 28.34 28.35 2,789,621 +0.01(+0.03%)
Dec 01, 2020 28.37 28.37 28.34 28.34 1,107,482 -0.01(-0.03%)
Nov 30, 2020 28.34 28.35 28.34 28.35 2,449,437 +0.02(+0.06%)
Nov 27, 2020 28.34 28.34 28.33 28.34 382,761 +0.03(+0.10%)
Nov 25, 2020 28.31 28.34 28.31 28.31 1,377,344 -0.01(-0.03%)
Nov 24, 2020 28.33 28.33 28.31 28.32 1,042,305 +0.01(+0.03%)
Nov 23, 2020 28.33 28.33 28.31 28.31 1,892,772 -0.02(-0.06%)
Nov 20, 2020 28.33 28.33 28.27 28.33 2,724,878 +0.01(+0.03%)
Nov 19, 2020 28.31 28.33 28.29 28.32 1,399,793 +0.02(+0.06%)
Nov 18, 2020 28.32 28.32 28.29 28.30 1,153,649 -0.03(-0.10%)
Nov 17, 2020 28.29 28.33 28.29 28.33 1,278,915 +0.03(+0.10%)
Nov 16, 2020 28.28 28.31 28.28 28.30 1,220,553 +0.02(+0.06%)
Nov 13, 2020 28.30 28.31 28.28 28.28 1,588,561 -0.01(-0.03%)
Nov 12, 2020 28.27 28.30 28.27 28.29 1,514,253 +0.01(+0.03%)
Nov 11, 2020 28.28 28.29 28.27 28.28 944,401 +0.00(+0.00%)
Nov 10, 2020 28.28 28.30 28.28 28.28 1,715,811 +0.00(+0.00%)
Nov 09, 2020 28.29 28.33 28.28 28.28 2,690,364 -0.03(-0.10%)
Nov 06, 2020 28.29 28.31 28.29 28.31 1,459,016 +0.01(+0.03%)
Nov 05, 2020 28.28 28.32 28.28 28.30 2,091,677 -0.02(-0.06%)
Nov 04, 2020 28.31 28.32 28.28 28.32 1,489,202 +0.04(+0.13%)
Nov 03, 2020 28.27 28.28 28.25 28.28 955,563 +0.03(+0.10%)
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.