Skip to main content

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

29.70 +0.04 (+0.12%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.46 25.50 25.46 25.50 4,738,317 +0.03(+0.13%)
Jan 30, 2017 25.47 25.49 25.46 25.46 985,818 -0.02(-0.07%)
Jan 27, 2017 25.46 25.48 25.46 25.48 411,008 +0.00(+0.00%)
Jan 26, 2017 25.45 25.48 25.45 25.48 1,314,049 +0.02(+0.07%)
Jan 25, 2017 25.47 25.47 25.45 25.46 244,566 -0.01(-0.03%)
Jan 24, 2017 25.47 25.48 25.45 25.47 457,725 -0.02(-0.10%)
Jan 23, 2017 25.49 25.50 25.46 25.50 318,087 +0.03(+0.13%)
Jan 20, 2017 25.43 25.46 25.43 25.46 326,338 +0.03(+0.13%)
Jan 19, 2017 25.42 25.45 25.42 25.43 291,363 -0.03(-0.10%)
Jan 18, 2017 25.45 25.46 25.44 25.45 499,903 +0.00(+0.00%)
Jan 17, 2017 25.47 25.48 25.45 25.45 21,279,682 -0.01(-0.03%)
Jan 13, 2017 25.46 25.46 25.46 0 +0.01(+0.05%)
Jan 12, 2017 25.45 25.46 25.44 25.45 327,166 +0.00(+0.02%)
Jan 11, 2017 25.44 25.48 25.44 25.45 1,216,734 +0.00(+0.00%)
Jan 10, 2017 25.43 25.47 25.43 25.45 356,993 -0.01(-0.03%)
Jan 09, 2017 25.41 25.46 25.41 25.45 929,388 +0.02(+0.07%)
Jan 06, 2017 25.45 25.45 25.43 25.44 378,898 -0.01(-0.03%)
Jan 05, 2017 25.44 25.46 25.43 25.45 368,482 +0.02(+0.07%)
Jan 04, 2017 25.41 25.44 25.41 25.43 518,048 +0.01(+0.03%)
Jan 03, 2017 25.46 25.46 25.41 25.42 773,539 -0.02(-0.10%)
Dec 30, 2016 25.45 25.45 25.45 0 +0.02(+0.10%)
Dec 29, 2016 25.39 25.43 25.39 25.42 548,238 +0.02(+0.07%)
Dec 28, 2016 25.40 25.40 25.36 25.40 485,773 +0.02(+0.07%)
Dec 27, 2016 25.39 25.39 25.37 25.39 860,836 -0.01(-0.03%)
Dec 23, 2016 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 22, 2016 25.38 25.40 25.36 25.39 2,817,023 +0.01(+0.03%)
Dec 21, 2016 25.35 25.39 25.35 25.39 547,545 +0.02(+0.07%)
Dec 20, 2016 25.34 25.39 25.34 25.37 1,914,540 +0.02(+0.07%)
Dec 19, 2016 25.37 25.38 25.34 25.35 636,154 +0.02(+0.07%)
Dec 16, 2016 25.35 25.36 25.34 25.34 630,855 -0.01(-0.03%)
Dec 15, 2016 25.35 25.35 25.34 25.34 776,092 -0.01(-0.03%)
Dec 14, 2016 25.37 25.40 25.35 25.35 2,092,869 -0.02(-0.07%)
Dec 13, 2016 25.41 25.41 25.37 25.37 718,345 -0.03(-0.13%)
Dec 12, 2016 25.38 25.40 25.38 25.40 738,051 +0.00(+0.00%)
Dec 09, 2016 25.40 25.41 25.39 25.40 644,795 +0.01(+0.03%)
Dec 08, 2016 25.39 25.41 25.39 25.39 852,892 +0.00(+0.00%)
Dec 07, 2016 25.39 25.42 25.39 25.39 1,616,414 +0.01(+0.03%)
Dec 06, 2016 25.37 25.40 25.37 25.39 1,123,283 -0.01(-0.03%)
Dec 05, 2016 25.36 25.39 25.36 25.39 347,260 +0.01(+0.03%)
Dec 02, 2016 25.39 25.39 25.36 25.39 329,998 +0.02(+0.07%)
Dec 01, 2016 25.37 25.38 25.35 25.37 322,383 -0.01(-0.05%)
Nov 30, 2016 25.35 25.39 25.35 25.38 996,208 +0.02(+0.07%)
Nov 29, 2016 25.38 25.38 25.36 25.37 302,164 -0.01(-0.03%)
Nov 28, 2016 25.35 25.38 25.35 25.37 769,708 +0.02(+0.07%)
Nov 25, 2016 25.32 25.36 25.32 25.36 170,052 +0.02(+0.07%)
Nov 23, 2016 25.34 25.34 25.34 0 -0.03(-0.13%)
Nov 22, 2016 25.37 25.38 25.36 25.37 789,624 +0.02(+0.07%)
Nov 21, 2016 25.36 25.37 25.35 25.36 705,050 +0.01(+0.03%)
Nov 18, 2016 25.38 25.38 25.35 25.35 346,138 -0.02(-0.10%)
Nov 17, 2016 25.37 25.39 25.37 25.37 282,373 -0.01(-0.03%)
Nov 16, 2016 25.36 25.39 25.35 25.38 7,907,456 +0.00(+0.00%)
Nov 15, 2016 25.33 25.39 25.33 25.38 933,386 +0.03(+0.13%)
Nov 14, 2016 25.37 25.42 25.35 25.35 4,350,630 -0.05(-0.20%)
Nov 11, 2016 25.42 25.44 25.40 25.40 596,318 -0.05(-0.20%)
Nov 10, 2016 25.42 25.45 25.42 25.45 760,560 +0.02(+0.10%)
Nov 09, 2016 25.42 25.48 25.42 25.42 614,531 -0.03(-0.13%)
Nov 08, 2016 25.47 25.48 25.45 25.46 15,868,782 -0.03(-0.13%)
Nov 07, 2016 25.49 25.52 25.47 25.49 776,463 -0.01(-0.03%)
Nov 04, 2016 25.48 25.51 25.48 25.50 606,643 +0.02(+0.10%)
Nov 03, 2016 25.48 25.50 25.47 25.47 257,029 -0.02(-0.07%)
Nov 02, 2016 25.46 25.52 25.46 25.49 664,751 +0.02(+0.07%)
Nov 01, 2016 25.49 25.49 25.46 25.47 436,642 -0.02(-0.06%)
Oct 31, 2016 25.47 25.50 25.46 25.49 516,941 +0.02(+0.10%)
Oct 28, 2016 25.45 25.47 25.45 25.46 427,594 +0.02(+0.07%)
Oct 27, 2016 25.47 25.47 25.45 25.45 305,708 -0.02(-0.07%)
Oct 26, 2016 25.47 25.48 25.46 25.46 461,297 -0.01(-0.03%)
Oct 25, 2016 25.47 25.48 25.47 25.47 323,426 -0.01(-0.03%)
Oct 24, 2016 25.53 25.53 25.47 25.48 428,188 -0.02(-0.07%)
Oct 21, 2016 25.48 25.51 25.47 25.50 906,904 +0.01(+0.03%)
Oct 20, 2016 25.48 25.50 25.47 25.49 1,571,720 +0.00(+0.00%)
Oct 19, 2016 25.46 25.50 25.46 25.49 313,761 +0.00(+0.00%)
Oct 18, 2016 25.48 25.49 25.46 25.49 376,657 +0.01(+0.03%)
Oct 17, 2016 25.47 25.48 25.46 25.48 298,741 +0.02(+0.10%)
Oct 14, 2016 25.45 25.46 25.45 25.46 394,617 +0.02(+0.07%)
Oct 13, 2016 25.43 25.46 25.43 25.44 383,884 +0.01(+0.03%)
Oct 12, 2016 25.43 25.45 25.43 25.43 454,011 +0.00(+0.00%)
Oct 11, 2016 25.43 25.46 25.43 25.43 750,261 -0.02(-0.07%)
Oct 10, 2016 25.45 25.46 25.45 25.45 337,266 +0.00(+0.00%)
Oct 07, 2016 25.44 25.46 25.44 25.45 343,583 +0.00(+0.00%)
Oct 06, 2016 25.44 25.46 25.43 25.45 1,242,137 -0.01(-0.03%)
Oct 05, 2016 25.43 25.46 25.43 25.46 423,256 +0.02(+0.07%)
Oct 04, 2016 25.48 25.48 25.44 25.44 1,597,044 -0.03(-0.13%)
Oct 03, 2016 25.48 25.49 25.46 25.47 525,365 -0.03(-0.12%)
Sep 30, 2016 25.48 25.50 25.47 25.50 917,860 +0.02(+0.10%)
Sep 29, 2016 25.47 25.49 25.46 25.48 1,233,180 -0.02(-0.07%)
Sep 28, 2016 25.49 25.49 25.49 25.49 285,574 +0.01(+0.03%)
Sep 27, 2016 25.47 25.49 25.47 25.49 1,557,313 +0.00(+0.00%)
Sep 26, 2016 25.47 25.49 25.47 25.49 1,551,815 +0.02(+0.07%)
Sep 23, 2016 25.46 25.48 25.46 25.47 547,810 +0.00(+0.00%)
Sep 22, 2016 25.45 25.48 25.45 25.47 814,330 -0.01(-0.03%)
Sep 21, 2016 25.45 25.50 25.44 25.48 735,757 +0.03(+0.13%)
Sep 20, 2016 25.46 25.46 25.44 25.44 497,689 -0.01(-0.03%)
Sep 19, 2016 25.47 25.47 25.45 25.45 279,502 -0.01(-0.03%)
Sep 16, 2016 25.47 25.47 25.44 25.46 441,240 -0.01(-0.03%)
Sep 15, 2016 25.46 25.48 25.45 25.47 490,891 +0.01(+0.03%)
Sep 14, 2016 25.44 25.48 25.44 25.46 592,581 +0.01(+0.03%)
Sep 13, 2016 25.47 25.47 25.44 25.45 677,539 +0.01(+0.03%)
Sep 12, 2016 25.45 25.48 25.44 25.44 673,380 -0.03(-0.13%)
Sep 09, 2016 25.44 25.48 25.44 25.48 1,622,184 +0.02(+0.07%)
Sep 08, 2016 25.48 25.50 25.46 25.46 1,307,858 -0.05(-0.19%)
Sep 07, 2016 25.52 25.52 25.49 25.51 504,413 +0.00(+0.00%)
Sep 06, 2016 25.46 25.51 25.45 25.51 299,648 +0.04(+0.16%)
Sep 02, 2016 25.45 25.47 25.47 25.47 534,737 -0.01(-0.03%)
Sep 01, 2016 25.47 25.48 25.45 25.48 382,600 +0.01(+0.04%)
Aug 31, 2016 25.48 25.49 25.46 25.47 808,039 -0.02(-0.06%)
Aug 30, 2016 25.47 25.48 25.45 25.48 397,158 +0.03(+0.13%)
Aug 29, 2016 25.44 25.47 25.44 25.45 303,563 -0.01(-0.03%)
Aug 26, 2016 25.48 25.48 25.45 25.46 1,228,137 -0.02(-0.10%)
Aug 25, 2016 25.49 25.50 25.47 25.48 368,446 -0.02(-0.07%)
Aug 24, 2016 25.48 25.52 25.48 25.50 304,909 +0.01(+0.03%)
Aug 23, 2016 25.51 25.51 25.48 25.49 384,918 +0.00(+0.00%)
Aug 22, 2016 25.49 25.51 25.48 25.49 331,570 -0.02(-0.07%)
Aug 19, 2016 25.51 25.53 25.48 25.51 587,508 +0.01(+0.03%)
Aug 18, 2016 25.50 25.51 25.48 25.50 358,150 +0.01(+0.03%)
Aug 17, 2016 25.49 25.49 25.46 25.49 266,560 +0.01(+0.03%)
Aug 16, 2016 25.48 25.49 25.47 25.48 424,574 -0.01(-0.03%)
Aug 15, 2016 25.48 25.51 25.48 25.49 501,619 -0.02(-0.07%)
Aug 12, 2016 25.50 25.51 25.48 25.51 277,820 +0.03(+0.13%)
Aug 11, 2016 25.51 25.51 25.48 25.48 392,080 +0.00(+0.00%)
Aug 10, 2016 25.50 25.50 25.47 25.48 577,978 +0.01(+0.03%)
Aug 09, 2016 25.46 25.48 25.45 25.47 506,792 -0.01(-0.03%)
Aug 08, 2016 25.48 25.48 25.44 25.48 586,086 +0.01(+0.03%)
Aug 05, 2016 25.49 25.49 25.46 25.47 2,479,395 -0.01(-0.03%)
Aug 04, 2016 25.49 25.49 25.47 25.48 920,435 +0.01(+0.03%)
Aug 03, 2016 25.46 25.48 25.45 25.47 309,690 -0.01(-0.03%)
Aug 02, 2016 25.45 25.48 25.45 25.48 1,014,094 -0.01(-0.03%)
Aug 01, 2016 25.46 25.48 25.46 25.48 170,609 -0.01(-0.03%)
Jul 29, 2016 25.46 25.49 25.44 25.49 344,305 +0.04(+0.16%)
Jul 28, 2016 25.43 25.45 25.42 25.45 552,950 +0.01(+0.05%)
Jul 27, 2016 25.43 25.45 25.42 25.44 735,740 +0.01(+0.05%)
Jul 26, 2016 25.43 25.44 25.42 25.43 791,553 -0.02(-0.07%)
Jul 25, 2016 25.43 25.44 25.43 25.44 624,512 +0.01(+0.03%)
Jul 22, 2016 25.43 25.44 25.42 25.43 414,905 -0.01(-0.03%)
Jul 21, 2016 25.43 25.44 25.41 25.44 183,801 +0.03(+0.13%)
Jul 20, 2016 25.44 25.44 25.41 25.41 447,184 -0.02(-0.10%)
Jul 19, 2016 25.44 25.44 25.42 25.43 413,179 -0.01(-0.03%)
Jul 18, 2016 25.39 25.44 25.39 25.44 730,907 +0.03(+0.13%)
Jul 15, 2016 25.39 25.43 25.38 25.41 1,275,216 +0.02(+0.06%)
Jul 14, 2016 25.43 25.44 25.39 25.39 4,907,179 -0.03(-0.13%)
Jul 13, 2016 25.43 25.44 25.42 25.43 371,014 -0.02(-0.07%)
Jul 12, 2016 25.44 25.45 25.42 25.44 837,699 +0.00(+0.00%)
Jul 11, 2016 25.47 25.47 25.43 25.44 488,235 +0.01(+0.03%)
Jul 08, 2016 25.44 25.46 25.43 25.43 921,786 +0.00(+0.00%)
Jul 07, 2016 25.43 25.44 25.43 25.43 999,421 -0.02(-0.10%)
Jul 06, 2016 25.47 25.47 25.43 25.46 413,305 +0.00(+0.00%)
Jul 05, 2016 25.41 25.47 25.41 25.46 1,360,668 +0.02(+0.10%)
Jul 01, 2016 25.43 25.43 25.43 25.43 440,615 +0.03(+0.11%)
Jun 30, 2016 25.41 25.43 25.39 25.41 2,212,238 -0.01(-0.03%)
Jun 29, 2016 25.38 25.42 25.38 25.41 1,615,754 +0.03(+0.13%)
Jun 28, 2016 25.33 25.41 25.33 25.38 968,723 +0.04(+0.16%)
Jun 27, 2016 25.36 25.40 25.34 25.34 532,996 -0.05(-0.19%)
Jun 24, 2016 25.36 25.39 25.34 25.39 890,116 +0.04(+0.16%)
Jun 23, 2016 25.36 25.36 25.34 25.35 225,679 -0.01(-0.03%)
Jun 22, 2016 25.37 25.37 25.34 25.36 724,356 +0.02(+0.07%)
Jun 21, 2016 25.37 25.37 25.34 25.34 542,515 -0.01(-0.03%)
Jun 20, 2016 25.37 25.38 25.35 25.35 1,076,771 -0.01(-0.03%)
Jun 17, 2016 25.37 25.38 25.35 25.36 382,757 +0.00(+0.00%)
Jun 16, 2016 25.36 25.38 25.34 25.36 420,571 +0.02(+0.07%)
Jun 15, 2016 25.36 25.38 25.33 25.34 553,407 +0.00(+0.00%)
Jun 14, 2016 25.37 25.37 25.33 25.34 323,285 -0.02(-0.10%)
Jun 13, 2016 25.33 25.37 25.33 25.37 376,531 +0.02(+0.10%)
Jun 10, 2016 25.33 25.35 25.32 25.34 374,415 +0.00(+0.00%)
Jun 09, 2016 25.33 25.35 25.32 25.34 800,146 +0.02(+0.07%)
Jun 08, 2016 25.32 25.34 25.32 25.32 744,505 +0.01(+0.03%)
Jun 07, 2016 25.32 25.32 25.27 25.32 536,715 +0.02(+0.10%)
Jun 06, 2016 25.31 25.31 25.27 25.29 464,832 -0.02(-0.07%)
Jun 03, 2016 25.32 25.32 25.29 25.31 1,079,498 +0.05(+0.20%)
Jun 02, 2016 25.24 25.27 25.23 25.26 571,690 -0.02(-0.07%)
Jun 01, 2016 25.27 25.27 25.24 25.27 385,778 +0.03(+0.10%)
May 31, 2016 25.22 25.26 25.22 25.25 1,615,744 +0.02(+0.06%)
May 27, 2016 25.23 25.23 25.23 25.23 518,989 -0.01(-0.03%)
May 26, 2016 25.25 25.25 25.22 25.24 358,189 +0.02(+0.07%)
May 25, 2016 25.21 25.23 25.20 25.22 532,503 +0.01(+0.03%)
May 24, 2016 25.20 25.23 25.19 25.22 433,983 +0.00(+0.00%)
May 23, 2016 25.22 25.22 25.20 25.22 432,417 +0.02(+0.07%)
May 20, 2016 25.21 25.23 25.20 25.20 561,583 -0.02(-0.10%)
May 19, 2016 25.22 25.22 25.21 25.22 370,327 +0.02(+0.07%)
May 18, 2016 25.22 25.24 25.21 25.21 413,472 -0.05(-0.20%)
May 17, 2016 25.28 25.28 25.25 25.26 338,437 -0.01(-0.03%)
May 16, 2016 25.29 25.31 25.26 25.26 5,560,538 -0.03(-0.13%)
May 13, 2016 25.28 25.31 25.28 25.30 385,658 +0.00(+0.00%)
May 12, 2016 25.30 25.31 25.27 25.30 272,298 -0.01(-0.03%)
May 11, 2016 25.28 25.31 25.28 25.31 353,546 -0.01(-0.03%)
May 10, 2016 25.30 25.32 25.27 25.31 683,298 +0.02(+0.10%)
May 09, 2016 25.27 25.31 25.27 25.29 266,311 +0.03(+0.13%)
May 06, 2016 25.26 25.28 25.26 25.26 558,049 -0.02(-0.10%)
May 05, 2016 25.26 25.28 25.26 25.28 780,689 +0.03(+0.13%)
May 04, 2016 25.26 25.27 25.24 25.25 527,214 +0.01(+0.03%)
May 03, 2016 25.26 25.28 25.24 25.24 845,665 -0.02(-0.10%)
May 02, 2016 25.27 25.27 25.25 25.26 587,023 -0.01(-0.03%)
Apr 29, 2016 25.22 25.27 25.21 25.27 12,281,528 +0.02(+0.07%)
Apr 28, 2016 25.22 25.25 25.22 25.25 379,241 +0.02(+0.10%)
Apr 27, 2016 25.24 25.25 25.21 25.23 2,475,854 +0.01(+0.03%)
Apr 26, 2016 25.23 25.24 25.20 25.22 620,321 -0.01(-0.03%)
Apr 25, 2016 25.23 25.25 25.22 25.23 5,684,686 -0.03(-0.13%)
Apr 22, 2016 25.25 25.28 25.25 25.26 562,980 +0.02(+0.06%)
Apr 21, 2016 25.24 25.25 25.22 25.25 390,026 +0.02(+0.07%)
Apr 20, 2016 25.22 25.26 25.22 25.23 522,122 +0.00(+0.00%)
Apr 19, 2016 25.23 25.25 25.23 25.23 551,847 -0.01(-0.03%)
Apr 18, 2016 25.21 25.25 25.21 25.24 446,504 +0.01(+0.03%)
Apr 15, 2016 25.22 25.23 25.21 25.23 412,466 +0.03(+0.13%)
Apr 14, 2016 25.21 25.23 25.19 25.20 834,263 -0.02(-0.07%)
Apr 13, 2016 25.22 25.22 25.20 25.21 702,040 -0.02(-0.07%)
Apr 12, 2016 25.22 25.25 25.21 25.23 956,861 -0.02(-0.10%)
Apr 11, 2016 25.27 25.27 25.21 25.25 744,192 +0.04(+0.16%)
Apr 08, 2016 25.22 25.22 25.21 25.21 447,674 +0.00(+0.00%)
Apr 07, 2016 25.23 25.23 25.20 25.21 858,574 +0.02(+0.07%)
Apr 06, 2016 25.21 25.21 25.17 25.20 659,441 +0.01(+0.03%)
Apr 05, 2016 25.19 25.22 25.19 25.19 1,460,999 -0.01(-0.03%)
Apr 04, 2016 25.20 25.22 25.18 25.20 275,332 +0.00(+0.00%)
Apr 01, 2016 25.17 25.21 25.15 25.20 438,628 +0.02(+0.07%)
Mar 31, 2016 25.14 25.18 25.14 25.18 937,042 +0.03(+0.13%)
Mar 30, 2016 25.14 25.15 25.11 25.15 333,939 +0.02(+0.07%)
Mar 29, 2016 25.11 25.14 25.10 25.13 857,207 +0.04(+0.16%)
Mar 28, 2016 25.11 25.12 25.07 25.09 571,842 +0.00(+0.00%)
Mar 24, 2016 25.06 25.09 25.09 25.09 821,212 +0.00(+0.00%)
Mar 23, 2016 25.07 25.09 25.07 25.09 350,385 +0.02(+0.07%)
Mar 22, 2016 25.08 25.11 25.07 25.07 549,389 -0.02(-0.07%)
Mar 21, 2016 25.08 25.10 25.06 25.09 875,995 +0.02(+0.07%)
Mar 18, 2016 25.09 25.09 25.07 25.07 717,961 +0.01(+0.03%)
Mar 17, 2016 25.09 25.09 25.06 25.07 586,379 +0.00(+0.00%)
Mar 16, 2016 25.00 25.07 24.99 25.07 455,263 +0.05(+0.20%)
Mar 15, 2016 25.01 25.02 24.99 25.02 977,517 +0.02(+0.10%)
Mar 14, 2016 24.99 25.00 24.97 24.99 952,274 +0.01(+0.03%)
Mar 11, 2016 24.97 25.00 24.97 24.98 664,337 +0.02(+0.07%)
Mar 10, 2016 24.98 24.99 24.96 24.97 493,921 +0.00(+0.00%)
Mar 09, 2016 24.97 24.97 24.95 24.97 1,121,258 +0.01(+0.03%)
Mar 08, 2016 24.97 24.97 24.95 24.96 474,425 +0.01(+0.03%)
Mar 07, 2016 24.96 24.97 24.94 24.95 916,762 +0.00(+0.00%)
Mar 04, 2016 24.94 24.97 24.93 24.95 1,341,519 -0.02(-0.07%)
Mar 03, 2016 25.00 25.00 24.94 24.97 3,079,052 -0.02(-0.07%)
Mar 02, 2016 24.97 25.02 24.97 24.98 6,361,393 -0.03(-0.13%)
Mar 01, 2016 25.03 25.03 24.99 25.02 529,784 -0.01(-0.06%)
Feb 29, 2016 24.97 25.04 24.97 25.03 782,790 +0.02(+0.10%)
Feb 26, 2016 24.96 25.01 24.96 25.01 847,227 +0.00(+0.00%)
Feb 25, 2016 25.00 25.01 24.96 25.01 1,167,934 +0.03(+0.13%)
Feb 24, 2016 24.94 25.00 24.94 24.97 1,393,156 +0.00(+0.00%)
Feb 23, 2016 24.93 24.98 24.92 24.97 1,290,384 +0.02(+0.07%)
Feb 22, 2016 24.92 24.96 24.92 24.96 794,566 +0.02(+0.10%)
Feb 19, 2016 24.92 24.96 24.92 24.93 322,518 -0.02(-0.07%)
Feb 18, 2016 24.94 24.95 24.93 24.95 461,708 +0.02(+0.10%)
Feb 17, 2016 24.92 24.93 24.91 24.92 446,475 +0.01(+0.03%)
Feb 16, 2016 24.92 24.94 24.92 24.92 425,488 +0.01(+0.03%)
Feb 12, 2016 24.95 24.91 24.91 24.91 552,296 -0.06(-0.23%)
Feb 11, 2016 25.02 25.02 24.95 24.96 708,872 -0.02(-0.07%)
Feb 10, 2016 24.97 24.99 24.92 24.98 1,786,338 +0.02(+0.10%)
Feb 09, 2016 24.95 24.97 24.92 24.96 1,948,607 +0.02(+0.07%)
Feb 08, 2016 24.91 24.94 24.91 24.94 321,959 +0.02(+0.10%)
Feb 05, 2016 24.92 24.92 24.90 24.92 354,305 -0.02(-0.07%)
Feb 04, 2016 24.91 24.93 24.91 24.93 381,009 +0.02(+0.07%)
Feb 03, 2016 24.93 24.93 24.90 24.92 2,335,338 +0.02(+0.07%)
Feb 02, 2016 24.90 24.92 24.90 24.90 918,028 -0.02(-0.07%)
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.