Skip to main content

SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

23.08 +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.00 23.25 22.96 23.08 754,107 +0.08(+0.36%)
Jul 28, 2022 22.99 23.08 22.90 23.00 2,610,080 +0.17(+0.76%)
Jul 27, 2022 22.83 23.02 22.80 22.83 3,338,889 +0.16(+0.68%)
Jul 26, 2022 22.76 22.80 22.63 22.67 2,289,198 +0.02(+0.08%)
Jul 25, 2022 22.71 22.76 22.57 22.66 1,420,564 -0.29(-1.27%)
Jul 22, 2022 22.98 23.14 22.82 22.95 388,818 +0.24(+1.04%)
Jul 21, 2022 22.41 22.73 22.41 22.71 2,020,429 +0.36(+1.63%)
Jul 20, 2022 22.50 22.52 22.30 22.35 569,805 -0.02(-0.08%)
Jul 19, 2022 22.29 22.39 22.17 22.36 1,424,610 +0.11(+0.49%)
Jul 18, 2022 22.43 22.45 22.21 22.25 2,116,590 -0.24(-1.06%)
Jul 15, 2022 22.31 22.59 22.30 22.49 3,231,871 +0.26(+1.15%)
Jul 14, 2022 22.08 22.32 21.99 22.24 3,407,058 -0.22(-0.98%)
Jul 13, 2022 21.87 22.46 21.85 22.45 2,281,241 +0.31(+1.40%)
Jul 12, 2022 22.24 22.39 22.14 22.14 2,199,099 +0.03(+0.12%)
Jul 11, 2022 22.14 22.25 22.06 22.12 383,567 +0.14(+0.62%)
Jul 08, 2022 21.94 21.99 21.89 21.98 464,510 -0.05(-0.25%)
Jul 07, 2022 22.19 22.26 21.98 22.03 1,777,717 -0.04(-0.17%)
Jul 06, 2022 22.30 22.34 22.04 22.07 919,737 -0.11(-0.49%)
Jul 05, 2022 22.24 22.27 22.13 22.18 3,959,359 -0.01(-0.04%)
Jul 01, 2022 22.11 22.35 22.03 22.19 1,590,190 +0.29(+1.31%)
Jun 30, 2022 21.83 22.04 21.81 21.90 1,791,173 +0.05(+0.25%)
Jun 29, 2022 21.66 21.85 21.64 21.85 1,693,809 +0.20(+0.92%)
Jun 28, 2022 21.57 21.67 21.49 21.65 1,245,115 +0.02(+0.08%)
Jun 27, 2022 21.79 21.82 21.62 21.63 1,978,923 -0.32(-1.45%)
Jun 24, 2022 21.90 22.13 21.90 21.95 1,775,576 +0.00(+0.00%)
Jun 23, 2022 21.83 22.18 21.81 21.95 1,332,142 +0.23(+1.05%)
Jun 22, 2022 21.79 21.85 21.71 21.72 1,954,497 +0.26(+1.23%)
Jun 21, 2022 21.66 21.79 21.42 21.46 1,606,424 -0.39(-1.79%)
Jun 17, 2022 21.85 21.94 21.66 21.85 1,796,556 +0.07(+0.33%)
Jun 16, 2022 21.25 21.80 21.19 21.78 3,774,849 +0.06(+0.29%)
Jun 15, 2022 21.64 21.75 21.39 21.71 2,254,302 +0.40(+1.88%)
Jun 14, 2022 21.60 21.66 21.24 21.31 3,995,905 -0.13(-0.59%)
Jun 13, 2022 21.55 21.64 21.19 21.44 3,351,722 -0.70(-3.16%)
Jun 10, 2022 22.26 22.47 21.89 22.14 3,461,586 -0.21(-0.94%)
Jun 09, 2022 22.49 22.54 22.33 22.35 1,661,654 -0.17(-0.77%)
Jun 08, 2022 22.66 22.74 22.51 22.52 1,108,895 -0.21(-0.92%)
Jun 07, 2022 22.60 22.82 22.59 22.73 2,777,243 +0.21(+0.93%)
Jun 06, 2022 22.75 22.78 22.48 22.52 825,561 -0.24(-1.04%)
Jun 03, 2022 22.62 22.78 22.59 22.76 1,790,089 -0.11(-0.48%)
Jun 02, 2022 22.91 22.91 22.67 22.87 3,623,395 +0.03(+0.12%)
Jun 01, 2022 23.19 23.26 22.72 22.84 3,456,601 -0.11(-0.47%)
May 31, 2022 22.89 23.05 22.75 22.95 2,322,617 -0.25(-1.09%)
May 27, 2022 23.16 23.32 23.10 23.20 720,332 +0.17(+0.75%)
May 26, 2022 23.09 23.22 22.95 23.03 1,485,691 -0.06(-0.27%)
May 25, 2022 22.88 23.24 22.87 23.09 958,178 +0.34(+1.51%)
May 24, 2022 22.46 22.78 22.46 22.75 1,422,387 +0.43(+1.91%)
May 23, 2022 22.34 22.48 22.23 22.32 1,189,249 -0.11(-0.49%)
May 20, 2022 22.37 22.46 22.30 22.43 2,205,678 +0.18(+0.81%)
May 19, 2022 22.43 22.47 22.19 22.25 2,666,199 +0.02(+0.08%)
May 18, 2022 21.98 22.23 21.98 22.23 1,897,149 +0.20(+0.91%)
May 17, 2022 22.03 22.11 21.99 22.03 1,483,304 -0.18(-0.82%)
May 16, 2022 22.22 22.37 22.19 22.21 2,639,198 +0.04(+0.16%)
May 13, 2022 22.29 22.34 22.11 22.18 1,533,960 -0.20(-0.89%)
May 12, 2022 22.47 22.59 22.36 22.38 2,637,151 -0.04(-0.16%)
May 11, 2022 22.04 22.49 22.00 22.41 2,942,240 +0.22(+0.98%)
May 10, 2022 22.28 22.40 22.18 22.19 3,600,563 +0.14(+0.62%)
May 09, 2022 21.81 22.07 21.71 22.06 754,435 +0.09(+0.41%)
May 06, 2022 22.00 22.15 21.90 21.97 2,791,358 -0.25(-1.14%)
May 05, 2022 22.50 22.51 21.98 22.22 1,878,092 -0.62(-2.70%)
May 04, 2022 22.54 22.89 22.38 22.84 1,318,831 +0.25(+1.12%)
May 03, 2022 22.69 22.77 22.54 22.58 3,306,273 +0.28(+1.26%)
May 02, 2022 22.35 22.39 22.20 22.30 770,552 -0.23(-1.03%)
Apr 29, 2022 22.70 22.90 22.49 22.54 1,704,016 -0.40(-1.73%)
Apr 28, 2022 22.74 22.94 22.69 22.93 6,365,390 +0.11(+0.47%)
Apr 27, 2022 23.17 23.19 22.83 22.83 888,075 -0.35(-1.52%)
Apr 26, 2022 23.39 23.39 23.12 23.18 2,355,848 -0.02(-0.08%)
Apr 25, 2022 22.98 23.24 22.98 23.20 1,452,589 +0.37(+1.62%)
Apr 22, 2022 22.81 22.98 22.72 22.83 4,192,718 -0.06(-0.28%)
Apr 21, 2022 23.17 23.17 22.77 22.89 947,335 -0.34(-1.48%)
Apr 20, 2022 23.06 23.31 23.03 23.23 782,727 +0.42(+1.82%)
Apr 19, 2022 22.88 22.97 22.80 22.82 1,490,226 -0.25(-1.10%)
Apr 18, 2022 23.26 23.29 23.02 23.07 4,100,452 -0.26(-1.12%)
Apr 14, 2022 23.74 23.76 23.31 23.33 1,903,625 -0.41(-1.71%)
Apr 13, 2022 23.54 23.76 23.52 23.74 6,302,013 +0.18(+0.77%)
Apr 12, 2022 23.84 23.92 23.54 23.56 13,600,919 -0.11(-0.46%)
Apr 11, 2022 23.80 23.82 23.54 23.67 2,571,694 -0.33(-1.36%)
Apr 08, 2022 24.05 24.10 23.89 23.99 1,114,235 -0.31(-1.26%)
Apr 07, 2022 24.36 24.42 24.18 24.30 2,022,799 -0.20(-0.81%)
Apr 06, 2022 24.30 24.65 24.19 24.50 1,011,096 -0.22(-0.88%)
Apr 05, 2022 25.18 25.23 24.71 24.71 2,219,884 -0.60(-2.36%)
Apr 04, 2022 25.26 25.34 25.09 25.31 1,339,533 +0.05(+0.21%)
Apr 01, 2022 24.85 25.34 24.83 25.26 650,801 +0.23(+0.90%)
Mar 31, 2022 25.09 25.19 24.98 25.03 980,879 -0.06(-0.25%)
Mar 30, 2022 24.85 25.14 24.85 25.09 1,777,489 +0.10(+0.40%)
Mar 29, 2022 24.92 25.08 24.85 24.99 2,559,767 +0.23(+0.91%)
Mar 28, 2022 24.61 24.80 24.55 24.77 1,434,103 +0.24(+0.99%)
Mar 25, 2022 24.64 24.68 24.36 24.53 1,760,045 -0.25(-1.02%)
Mar 24, 2022 24.53 24.81 24.38 24.78 2,061,452 +0.04(+0.15%)
Mar 23, 2022 24.62 24.74 24.51 24.74 1,114,656 +0.18(+0.73%)
Mar 22, 2022 24.55 24.62 24.53 24.56 1,258,020 -0.14(-0.55%)
Mar 21, 2022 24.89 24.95 24.63 24.70 1,437,617 -0.44(-1.76%)
Mar 18, 2022 25.00 25.21 24.97 25.14 1,918,356 +0.05(+0.22%)
Mar 17, 2022 24.96 25.20 24.89 25.08 624,845 +0.32(+1.31%)
Mar 16, 2022 24.55 24.76 24.21 24.76 1,584,217 +0.33(+1.36%)
Mar 15, 2022 24.33 24.44 24.23 24.43 2,171,979 +0.30(+1.23%)
Mar 14, 2022 24.29 24.31 24.11 24.13 3,314,470 -0.48(-1.94%)
Mar 11, 2022 24.61 24.69 24.56 24.61 1,321,211 +0.02(+0.07%)
Mar 10, 2022 24.77 24.44 24.59 3,002,304 -0.42(-1.69%)
Mar 09, 2022 25.02 25.15 24.98 25.01 3,391,248 +0.02(+0.07%)
Mar 08, 2022 24.89 25.11 24.75 24.99 2,511,695 -0.14(-0.57%)
Mar 07, 2022 25.33 25.47 25.10 25.14 2,364,764 -0.42(-1.66%)
Mar 04, 2022 25.78 25.81 25.52 25.56 1,272,126 +0.03(+0.11%)
Mar 03, 2022 25.52 25.61 25.42 25.53 2,595,262 +0.16(+0.64%)
Mar 02, 2022 25.71 25.76 25.35 25.37 2,920,580 -0.58(-2.22%)
Mar 01, 2022 25.91 26.23 25.91 25.95 3,495,178 +0.05(+0.18%)
Feb 28, 2022 25.62 25.91 25.62 25.90 2,713,732 +0.40(+1.58%)
Feb 25, 2022 25.45 25.52 25.41 25.50 2,648,321 +0.14(+0.57%)
Feb 24, 2022 25.13 25.41 25.13 25.35 3,068,564 +0.16(+0.64%)
Feb 23, 2022 25.48 25.51 25.18 25.19 3,060,795 -0.37(-1.44%)
Feb 22, 2022 25.45 25.56 25.45 25.56 547,947 +0.00(+0.00%)
Feb 18, 2022 25.56 0 +0.12(+0.46%)
Feb 17, 2022 25.48 25.58 25.35 25.44 883,154 +0.02(+0.07%)
Feb 16, 2022 25.50 25.51 25.21 25.43 2,035,973 +0.02(+0.07%)
Feb 15, 2022 25.57 25.63 25.38 25.41 891,652 -0.23(-0.91%)
Feb 14, 2022 25.77 25.81 25.62 25.64 2,261,976 -0.31(-1.18%)
Feb 11, 2022 25.79 26.00 25.63 25.95 3,936,956 +0.20(+0.77%)
Feb 10, 2022 26.01 26.09 25.73 25.75 3,698,890 -0.43(-1.65%)
Feb 09, 2022 26.21 26.33 26.18 26.18 1,520,399 +0.12(+0.45%)
Feb 08, 2022 26.18 26.20 26.06 26.06 2,268,140 -0.15(-0.58%)
Feb 07, 2022 26.11 26.24 26.07 26.22 1,514,978 +0.07(+0.26%)
Feb 04, 2022 26.25 26.27 26.04 26.15 2,298,166 -0.38(-1.44%)
Feb 03, 2022 26.51 26.58 26.53 1,628,143 -0.29(-1.07%)
Feb 02, 2022 26.90 27.02 26.81 26.82 2,043,405 -0.01(-0.03%)
Feb 01, 2022 26.77 26.85 26.62 26.83 2,294,908 +0.05(+0.19%)
Jan 31, 2022 26.71 26.84 26.78 1,685,309 -0.01(-0.03%)
Jan 28, 2022 26.55 26.81 26.52 26.79 2,457,635 +0.02(+0.07%)
Jan 27, 2022 26.80 26.93 26.69 26.77 2,944,442 +0.14(+0.54%)
Jan 26, 2022 26.98 27.00 26.62 26.63 3,065,451 -0.23(-0.87%)
Jan 25, 2022 27.02 27.08 26.84 26.86 1,681,797 -0.13(-0.46%)
Jan 24, 2022 27.20 27.21 26.97 26.98 1,795,081 -0.19(-0.69%)
Jan 21, 2022 27.08 27.22 27.05 27.17 3,194,961 +0.29(+1.07%)
Jan 20, 2022 26.96 27.01 26.85 26.88 1,117,065 -0.03(-0.10%)
Jan 19, 2022 26.96 27.07 26.89 26.91 1,281,937 +0.08(+0.30%)
Jan 18, 2022 27.01 27.01 26.82 26.83 2,273,214 -0.39(-1.41%)
Jan 14, 2022 27.22 0 -0.35(-1.27%)
Jan 13, 2022 27.48 27.57 27.37 27.57 1,820,898 +0.13(+0.46%)
Jan 12, 2022 27.52 27.57 27.42 27.44 1,358,057 -0.02(-0.07%)
Jan 11, 2022 27.37 27.48 27.32 27.46 2,572,289 +0.12(+0.43%)
Jan 10, 2022 27.27 27.36 27.14 27.34 1,746,268 -0.03(-0.10%)
Jan 07, 2022 27.51 27.52 27.27 27.37 2,090,029 -0.17(-0.62%)
Jan 06, 2022 27.48 27.59 27.42 27.54 2,329,458 -0.03(-0.10%)
Jan 05, 2022 27.84 27.86 27.55 27.57 2,752,507 -0.18(-0.65%)
Jan 04, 2022 27.69 27.75 27.58 27.74 2,133,040 +0.00(+0.00%)
Jan 03, 2022 27.96 27.97 27.74 27.74 2,251,006 -0.45(-1.59%)
Dec 31, 2021 28.26 28.38 28.18 28.19 1,030,466 -0.06(-0.22%)
Dec 30, 2021 28.18 28.26 28.05 28.26 924,452 +0.20(+0.70%)
Dec 29, 2021 28.12 28.17 28.01 28.06 1,181,512 -0.26(-0.92%)
Dec 28, 2021 28.52 28.55 28.26 28.32 805,090 -0.08(-0.28%)
Dec 27, 2021 28.30 28.44 28.27 28.40 516,397 +0.11(+0.38%)
Dec 23, 2021 28.36 28.38 28.18 28.29 827,327 -0.08(-0.28%)
Dec 22, 2021 28.36 28.38 28.26 28.37 527,696 +0.08(+0.28%)
Dec 21, 2021 28.00 28.30 27.86 28.29 1,143,693 +0.08(+0.29%)
Dec 20, 2021 28.36 28.41 28.16 28.21 955,008 -0.22(-0.79%)
Dec 17, 2021 28.34 28.43 28.33 28.43 1,064,149 +0.18(+0.64%)
Dec 16, 2021 28.30 28.44 28.20 28.25 1,876,500 -0.08(-0.28%)
Dec 15, 2021 28.18 28.37 28.16 28.33 1,572,400 +0.01(+0.03%)
Dec 14, 2021 28.41 28.45 28.24 28.32 1,084,566 -0.19(-0.66%)
Dec 13, 2021 28.50 28.60 28.48 28.51 1,848,422 +0.21(+0.73%)
Dec 10, 2021 28.39 28.49 28.26 28.31 2,507,103 +0.04(+0.13%)
Dec 09, 2021 28.39 28.44 28.26 28.27 4,199,500 -0.04(-0.13%)
Dec 08, 2021 28.57 28.57 28.24 28.31 1,357,927 -0.33(-1.15%)
Dec 07, 2021 28.67 28.81 28.60 28.64 2,915,617 +0.01(+0.03%)
Dec 06, 2021 28.89 28.90 28.63 28.63 1,869,619 -0.26(-0.90%)
Dec 03, 2021 28.55 29.00 28.53 28.89 5,835,113 +0.35(+1.22%)
Dec 02, 2021 28.46 28.54 28.38 28.54 3,413,587 +0.14(+0.50%)
Dec 01, 2021 28.32 28.43 28.24 28.40 2,520,438 -0.03(-0.10%)
Nov 30, 2021 28.42 28.55 28.40 28.43 3,031,771 +0.13(+0.47%)
Nov 29, 2021 28.04 28.30 28.03 28.29 3,131,663 +0.01(+0.03%)
Nov 26, 2021 28.00 28.29 27.98 28.28 1,298,938 +0.35(+1.24%)
Nov 24, 2021 27.69 27.94 27.64 27.93 1,684,984 +0.26(+0.93%)
Nov 23, 2021 27.90 27.92 27.67 27.68 2,947,966 -0.34(-1.21%)
Nov 22, 2021 28.20 28.26 27.97 28.02 1,010,027 -0.30(-1.07%)
Nov 19, 2021 28.25 28.36 28.22 28.32 1,805,711 +0.20(+0.70%)
Nov 18, 2021 28.01 28.15 27.97 28.12 1,755,520 +0.09(+0.32%)
Nov 17, 2021 27.80 28.03 27.77 28.03 1,088,775 +0.19(+0.67%)
Nov 16, 2021 27.93 28.06 27.83 27.85 1,784,466 -0.09(-0.32%)
Nov 15, 2021 28.28 28.28 27.93 27.93 1,007,347 -0.35(-1.23%)
Nov 12, 2021 28.40 28.42 28.20 28.28 2,073,590 -0.09(-0.31%)
Nov 11, 2021 28.52 28.58 28.35 28.37 362,144 -0.11(-0.38%)
Nov 10, 2021 28.85 28.48 2,972,058 -0.39(-1.36%)
Nov 09, 2021 28.99 29.02 28.85 28.87 3,390,030 +0.12(+0.43%)
Nov 08, 2021 28.77 28.77 28.66 28.75 2,360,970 -0.05(-0.19%)
Nov 05, 2021 28.69 28.85 28.60 28.80 1,835,188 +0.34(+1.19%)
Nov 04, 2021 28.28 28.54 28.28 28.46 1,445,763 +0.19(+0.66%)
Nov 03, 2021 28.48 28.50 28.21 28.27 2,086,987 -0.12(-0.44%)
Nov 02, 2021 28.24 28.43 28.22 28.40 1,442,057 +0.15(+0.54%)
Nov 01, 2021 28.13 28.27 28.13 28.25 2,002,634 -0.07(-0.26%)
Oct 29, 2021 28.16 28.45 28.16 28.32 4,976,145 +0.00(+0.00%)
Oct 28, 2021 28.39 28.44 28.23 28.32 1,726,299 -0.07(-0.25%)
Oct 27, 2021 28.29 28.49 28.23 28.39 5,666,754 +0.30(+1.08%)
Oct 26, 2021 28.02 28.10 28.09 1,373,943 +0.22(+0.80%)
Oct 25, 2021 27.85 27.95 27.85 27.87 1,492,708 -0.01(-0.03%)
Oct 22, 2021 27.82 27.91 27.78 27.88 2,204,707 +0.19(+0.67%)
Oct 21, 2021 27.73 27.74 27.63 27.69 2,169,316 -0.03(-0.10%)
Oct 20, 2021 27.82 27.88 27.70 27.72 2,381,714 -0.14(-0.51%)
Oct 19, 2021 28.00 28.00 27.83 27.86 2,310,254 -0.25(-0.89%)
Oct 18, 2021 28.05 28.17 27.98 28.11 2,639,028 -0.02(-0.06%)
Oct 15, 2021 28.09 28.12 28.00 28.12 889,635 -0.08(-0.28%)
Oct 14, 2021 28.07 28.20 28.04 28.20 3,246,032 +0.16(+0.57%)
Oct 13, 2021 27.86 28.04 27.86 28.04 3,343,889 +0.29(+1.06%)
Oct 12, 2021 27.56 27.76 27.56 27.75 2,642,116 +0.28(+1.04%)
Oct 11, 2021 27.45 27.53 27.43 27.47 346,201 -0.03(-0.10%)
Oct 08, 2021 27.64 27.64 27.46 27.49 1,953,037 -0.21(-0.77%)
Oct 07, 2021 27.78 27.82 27.69 27.71 4,716,978 -0.21(-0.76%)
Oct 06, 2021 27.90 27.94 27.84 27.92 3,364,603 +0.04(+0.16%)
Oct 05, 2021 28.03 28.06 27.85 27.88 2,477,748 -0.19(-0.67%)
Oct 04, 2021 28.02 28.10 27.96 28.06 2,451,324 -0.07(-0.25%)
Oct 01, 2021 27.96 28.17 27.95 28.13 2,852,244 +0.32(+1.15%)
Sep 30, 2021 27.92 27.94 27.78 27.81 3,723,026 -0.14(-0.51%)
Sep 29, 2021 28.10 28.18 27.91 27.96 1,904,060 -0.03(-0.10%)
Sep 28, 2021 28.16 28.16 27.96 27.98 2,571,775 -0.50(-1.74%)
Sep 27, 2021 28.39 28.51 28.36 28.48 1,861,338 -0.01(-0.03%)
Sep 24, 2021 28.55 28.59 28.44 28.49 2,091,299 -0.13(-0.47%)
Sep 23, 2021 28.77 28.80 28.51 28.62 6,127,239 -0.32(-1.10%)
Sep 22, 2021 28.79 28.94 28.76 28.94 3,184,749 +0.17(+0.59%)
Sep 21, 2021 28.77 28.80 28.72 28.77 2,167,236 -0.02(-0.06%)
Sep 20, 2021 28.66 28.81 28.66 28.79 1,614,372 +0.14(+0.50%)
Sep 17, 2021 28.59 28.65 28.56 28.65 3,225,514 -0.08(-0.28%)
Sep 16, 2021 28.63 28.75 28.62 28.73 1,804,960 -0.04(-0.15%)
Sep 15, 2021 28.82 28.84 28.70 28.77 2,060,775 -0.05(-0.18%)
Sep 14, 2021 28.70 28.92 28.69 28.82 2,573,809 +0.15(+0.53%)
Sep 13, 2021 28.66 28.72 28.65 28.67 1,458,372 +0.12(+0.44%)
Sep 10, 2021 28.65 28.67 28.49 28.55 974,549 -0.14(-0.49%)
Sep 09, 2021 28.44 28.70 28.39 28.69 4,240,442 +0.33(+1.16%)
Sep 08, 2021 28.33 28.42 28.25 28.36 4,072,187 +0.14(+0.50%)
Sep 07, 2021 28.31 28.31 28.14 28.22 1,719,296 -0.20(-0.69%)
Sep 03, 2021 28.40 28.47 28.38 28.42 1,331,373 -0.18(-0.62%)
Sep 02, 2021 28.58 28.60 28.50 28.59 2,345,268 +0.10(+0.34%)
Sep 01, 2021 28.57 28.57 28.41 28.50 2,882,501 +0.02(+0.06%)
Aug 31, 2021 28.56 28.64 28.42 28.48 3,268,678 -0.11(-0.37%)
Aug 30, 2021 28.48 28.60 28.47 28.59 1,443,291 +0.05(+0.19%)
Aug 27, 2021 28.34 28.55 28.29 28.53 3,246,009 +0.21(+0.75%)
Aug 26, 2021 28.36 28.36 28.24 28.32 5,107,589 +0.02(+0.06%)
Aug 25, 2021 28.42 28.45 28.23 28.30 1,471,423 -0.12(-0.44%)
Aug 24, 2021 28.47 28.51 28.38 28.43 1,882,983 -0.12(-0.43%)
Aug 23, 2021 28.53 28.58 28.51 28.55 2,648,528 +0.01(+0.03%)
Aug 20, 2021 28.55 28.58 28.48 28.54 1,118,825 +0.06(+0.22%)
Aug 19, 2021 28.45 28.50 28.36 28.48 1,713,001 +0.13(+0.47%)
Aug 18, 2021 28.35 28.44 28.29 28.35 1,825,380 -0.02(-0.06%)
Aug 17, 2021 28.35 28.43 28.31 28.37 1,241,615 -0.05(-0.19%)
Aug 16, 2021 28.52 28.60 28.41 28.42 1,354,940 +0.02(+0.06%)
Aug 13, 2021 28.21 28.42 28.21 28.40 3,279,214 +0.30(+1.07%)
Aug 12, 2021 28.06 28.11 27.98 28.10 2,584,470 +0.05(+0.19%)
Aug 11, 2021 27.98 28.16 27.90 28.05 3,081,040 +0.05(+0.19%)
Aug 10, 2021 28.14 28.14 27.99 27.99 1,705,011 -0.10(-0.35%)
Aug 09, 2021 28.30 28.30 28.08 28.09 2,292,248 -0.17(-0.59%)
Aug 06, 2021 28.38 28.44 28.26 28.26 1,203,169 -0.39(-1.36%)
Aug 05, 2021 28.77 28.77 28.64 28.65 2,729,303 -0.15(-0.52%)
Aug 04, 2021 28.87 28.92 28.60 28.80 3,509,679 +0.03(+0.09%)
Aug 03, 2021 28.75 28.82 28.72 28.77 3,846,715 +0.06(+0.22%)
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.