Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.28 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.61 27.61 27.57 27.58 864,039 +0.01(+0.03%)
May 27, 2021 27.58 27.58 27.54 27.57 667,447 -0.04(-0.13%)
May 26, 2021 27.65 27.65 27.58 27.61 1,363,799 -0.02(-0.07%)
May 25, 2021 27.58 27.63 27.57 27.63 1,849,103 +0.07(+0.27%)
May 24, 2021 27.53 27.56 27.53 27.55 965,546 +0.05(+0.17%)
May 21, 2021 27.52 27.54 27.49 27.51 1,010,625 +0.00(+0.00%)
May 20, 2021 27.45 27.52 27.44 27.51 852,519 +0.08(+0.30%)
May 19, 2021 27.44 27.49 27.39 27.42 2,813,251 -0.03(-0.10%)
May 18, 2021 27.47 27.48 27.44 27.45 1,286,727 -0.03(-0.10%)
May 17, 2021 27.50 27.51 27.47 27.48 869,019 -0.03(-0.10%)
May 14, 2021 27.47 27.51 27.47 27.51 7,144,061 +0.06(+0.20%)
May 13, 2021 27.41 27.46 27.41 27.45 770,716 +0.06(+0.20%)
May 12, 2021 27.46 27.46 27.39 27.40 630,684 -0.10(-0.37%)
May 11, 2021 27.51 27.52 27.48 27.50 5,000,284 -0.06(-0.20%)
May 10, 2021 27.59 27.62 27.53 27.55 1,002,625 -0.06(-0.23%)
May 07, 2021 27.67 27.69 27.57 27.62 5,139,382 +0.00(+0.00%)
May 06, 2021 27.59 27.63 27.58 27.62 792,029 +0.02(+0.07%)
May 05, 2021 27.57 27.61 27.55 27.60 820,013 +0.02(+0.07%)
May 04, 2021 27.59 27.61 27.55 27.58 1,882,438 +0.04(+0.13%)
May 03, 2021 27.54 27.58 27.52 27.54 1,147,373 +0.03(+0.11%)
Apr 30, 2021 27.50 27.52 27.48 27.51 1,805,950 +0.04(+0.13%)
Apr 29, 2021 27.49 27.49 27.41 27.48 3,418,428 -0.03(-0.10%)
Apr 28, 2021 27.50 27.50 27.45 27.50 2,172,248 +0.01(+0.03%)
Apr 27, 2021 27.58 27.58 27.49 27.49 1,410,304 -0.06(-0.20%)
Apr 26, 2021 27.53 27.59 27.53 27.55 799,108 -0.03(-0.10%)
Apr 23, 2021 27.59 27.60 27.55 27.58 813,804 -0.01(-0.03%)
Apr 22, 2021 27.57 27.60 27.54 27.59 1,131,610 +0.01(+0.03%)
Apr 21, 2021 27.56 27.58 27.52 27.58 1,616,799 +0.03(+0.10%)
Apr 20, 2021 27.49 27.56 27.49 27.55 595,931 +0.06(+0.24%)
Apr 19, 2021 27.49 27.52 27.48 27.49 1,499,129 -0.05(-0.17%)
Apr 16, 2021 27.62 27.62 27.52 27.53 709,140 -0.06(-0.23%)
Apr 15, 2021 27.55 27.63 27.53 27.60 1,378,804 +0.12(+0.44%)
Apr 14, 2021 27.49 27.50 27.47 27.48 993,544 -0.03(-0.10%)
Apr 13, 2021 27.43 27.51 27.42 27.50 3,178,883 +0.06(+0.24%)
Apr 12, 2021 27.41 27.44 27.40 27.44 1,279,070 +0.01(+0.03%)
Apr 09, 2021 27.46 27.48 27.40 27.43 754,971 -0.03(-0.10%)
Apr 08, 2021 27.44 27.47 27.43 27.46 1,297,805 +0.04(+0.13%)
Apr 07, 2021 27.46 27.47 27.41 27.42 1,435,780 -0.05(-0.17%)
Apr 06, 2021 27.37 27.47 27.37 27.47 952,618 +0.10(+0.37%)
Apr 05, 2021 27.37 27.41 27.33 27.37 1,822,152 -0.05(-0.17%)
Apr 01, 2021 27.32 27.42 27.32 27.41 4,486,705 +0.10(+0.35%)
Mar 31, 2021 27.32 27.35 27.28 27.31 1,619,857 +0.01(+0.03%)
Mar 30, 2021 27.27 27.31 27.24 27.31 950,387 +0.02(+0.07%)
Mar 29, 2021 27.35 27.37 27.26 27.29 1,312,221 -0.05(-0.17%)
Mar 26, 2021 27.33 27.37 27.31 27.33 1,338,408 -0.06(-0.20%)
Mar 25, 2021 27.43 27.43 27.35 27.39 1,321,825 -0.03(-0.10%)
Mar 24, 2021 27.37 27.42 27.33 27.42 1,330,682 +0.06(+0.20%)
Mar 23, 2021 27.32 27.37 27.30 27.36 2,093,082 +0.06(+0.24%)
Mar 22, 2021 27.33 27.33 27.26 27.30 1,604,091 +0.06(+0.24%)
Mar 19, 2021 27.22 27.24 27.18 27.23 1,063,020 +0.04(+0.14%)
Mar 18, 2021 27.20 27.23 27.16 27.20 1,747,755 -0.11(-0.40%)
Mar 17, 2021 27.22 27.34 27.22 27.31 1,669,161 -0.02(-0.07%)
Mar 16, 2021 27.35 27.36 27.30 27.32 893,076 -0.01(-0.03%)
Mar 15, 2021 27.33 27.35 27.31 27.33 929,947 +0.04(+0.14%)
Mar 12, 2021 27.33 27.38 27.28 27.30 2,025,849 -0.18(-0.64%)
Mar 11, 2021 27.46 27.49 27.41 27.47 1,285,736 +0.01(+0.03%)
Mar 10, 2021 27.38 27.47 27.38 27.46 844,276 +0.06(+0.24%)
Mar 09, 2021 27.36 27.43 27.36 27.40 3,350,865 +0.07(+0.27%)
Mar 08, 2021 27.40 27.42 27.31 27.32 1,203,720 -0.11(-0.40%)
Mar 05, 2021 27.42 27.44 27.38 27.43 1,113,169 -0.02(-0.07%)
Mar 04, 2021 27.55 27.56 27.43 27.45 1,305,099 -0.08(-0.30%)
Mar 03, 2021 27.56 27.57 27.51 27.54 1,203,202 -0.09(-0.33%)
Mar 02, 2021 27.62 27.64 27.59 27.63 1,156,271 +0.01(+0.03%)
Mar 01, 2021 27.61 27.63 27.56 27.62 1,623,804 -0.01(-0.02%)
Feb 26, 2021 27.47 27.64 27.44 27.62 1,599,639 +0.22(+0.81%)
Feb 25, 2021 27.56 27.56 27.32 27.40 2,026,944 -0.25(-0.90%)
Feb 24, 2021 27.54 27.67 27.54 27.65 2,354,250 -0.02(-0.07%)
Feb 23, 2021 27.64 27.68 27.60 27.67 5,759,371 +0.01(+0.03%)
Feb 22, 2021 27.73 27.76 27.65 27.66 1,113,845 -0.09(-0.33%)
Feb 19, 2021 27.80 27.81 27.72 27.75 1,793,097 -0.08(-0.30%)
Feb 18, 2021 27.83 27.85 27.79 27.84 1,233,747 -0.01(-0.03%)
Feb 17, 2021 27.85 27.85 27.81 27.84 2,857,060 +0.05(+0.17%)
Feb 16, 2021 27.84 27.84 27.79 27.80 3,183,741 -0.11(-0.40%)
Feb 12, 2021 27.95 27.96 27.91 27.91 1,457,510 -0.09(-0.33%)
Feb 11, 2021 28.01 28.04 27.98 28.00 1,528,894 -0.04(-0.13%)
Feb 10, 2021 27.91 28.04 27.91 28.04 1,578,074 +0.06(+0.20%)
Feb 09, 2021 27.98 28.03 27.98 27.98 1,722,873 +0.00(+0.00%)
Feb 08, 2021 27.94 28.02 27.91 27.98 1,092,258 +0.02(+0.07%)
Feb 05, 2021 28.03 28.03 27.96 27.96 1,026,335 -0.05(-0.16%)
Feb 04, 2021 27.99 28.02 27.96 28.01 1,110,143 +0.00(+0.00%)
Feb 03, 2021 28.05 28.05 28.00 28.01 1,211,323 -0.06(-0.20%)
Feb 02, 2021 28.05 28.07 28.04 28.07 995,363 -0.02(-0.07%)
Feb 01, 2021 28.07 28.12 28.03 28.08 2,227,305 +0.03(+0.11%)
Jan 29, 2021 28.01 28.08 28.01 28.05 1,267,838 -0.04(-0.13%)
Jan 28, 2021 28.10 28.11 28.05 28.09 995,691 -0.03(-0.10%)
Jan 27, 2021 28.14 28.14 28.11 28.12 1,407,871 +0.01(+0.03%)
Jan 26, 2021 28.10 28.13 28.07 28.11 1,024,774 -0.01(-0.03%)
Jan 25, 2021 28.05 28.13 28.05 28.12 1,648,040 +0.07(+0.26%)
Jan 22, 2021 28.14 28.14 28.02 28.04 933,720 +0.01(+0.03%)
Jan 21, 2021 28.02 28.13 28.02 28.03 1,686,380 -0.05(-0.16%)
Jan 20, 2021 28.09 28.09 28.05 28.08 1,473,869 +0.01(+0.03%)
Jan 19, 2021 28.02 28.08 28.02 28.07 1,759,294 +0.03(+0.10%)
Jan 15, 2021 28.07 28.07 28.01 28.04 1,857,201 +0.03(+0.10%)
Jan 14, 2021 28.03 28.09 27.99 28.02 4,315,106 -0.02(-0.07%)
Jan 13, 2021 28.00 28.09 27.99 28.03 2,923,108 +0.08(+0.30%)
Jan 12, 2021 27.91 27.97 27.90 27.95 2,483,917 -0.02(-0.07%)
Jan 11, 2021 28.02 28.02 27.95 27.97 1,590,501 -0.06(-0.20%)
Jan 08, 2021 27.99 28.03 27.97 28.02 2,043,488 -0.02(-0.07%)
Jan 07, 2021 28.05 28.05 28.01 28.04 1,723,201 -0.03(-0.10%)
Jan 06, 2021 28.12 28.12 28.02 28.07 2,308,343 -0.14(-0.49%)
Jan 05, 2021 28.21 28.23 28.16 28.21 1,384,603 -0.04(-0.13%)
Jan 04, 2021 28.26 28.26 28.22 28.25 1,562,784 -0.02(-0.07%)
Dec 31, 2020 28.26 28.26 28.26 1,599,033 +0.02(+0.07%)
Dec 30, 2020 28.26 28.26 28.21 28.25 1,599,033 +0.01(+0.03%)
Dec 29, 2020 28.18 28.24 28.18 28.24 1,259,490 +0.02(+0.06%)
Dec 28, 2020 28.22 28.23 28.17 28.22 1,222,166 -0.01(-0.03%)
Dec 24, 2020 28.23 28.24 28.17 28.23 715,841 +0.04(+0.13%)
Dec 23, 2020 28.20 28.20 28.13 28.19 1,539,835 -0.02(-0.07%)
Dec 22, 2020 28.16 28.23 28.16 28.21 1,073,220 +0.04(+0.13%)
Dec 21, 2020 28.21 28.21 28.15 28.17 1,144,316 -0.02(-0.06%)
Dec 18, 2020 28.26 28.26 28.16 28.19 2,445,692 +0.02(+0.06%)
Dec 17, 2020 28.23 28.24 28.16 28.17 1,075,429 -0.01(-0.03%)
Dec 16, 2020 28.16 28.20 28.13 28.18 1,211,045 -0.02(-0.07%)
Dec 15, 2020 28.21 28.21 28.16 28.20 1,125,136 +0.00(+0.00%)
Dec 14, 2020 28.16 28.20 28.14 28.20 2,484,945 +0.01(+0.03%)
Dec 11, 2020 28.16 28.22 28.16 28.19 1,900,826 +0.03(+0.10%)
Dec 10, 2020 28.15 28.17 28.11 28.16 1,624,368 +0.07(+0.26%)
Dec 09, 2020 28.06 28.11 28.06 28.09 2,885,020 -0.05(-0.16%)
Dec 08, 2020 28.16 28.19 28.14 28.14 1,351,253 -0.01(-0.03%)
Dec 07, 2020 28.12 28.16 28.12 28.15 2,037,522 +0.05(+0.20%)
Dec 04, 2020 28.14 28.14 28.08 28.09 1,446,793 -0.09(-0.33%)
Dec 03, 2020 28.16 28.19 28.13 28.18 1,780,824 +0.06(+0.23%)
Dec 02, 2020 28.11 28.14 28.06 28.12 2,371,801 -0.02(-0.07%)
Dec 01, 2020 28.21 28.21 28.11 28.14 2,787,420 -0.10(-0.37%)
Nov 30, 2020 28.20 28.25 28.19 28.24 1,018,860 +0.04(+0.13%)
Nov 27, 2020 28.16 28.21 28.16 28.20 488,438 +0.05(+0.20%)
Nov 25, 2020 28.15 28.19 28.13 28.15 1,084,690 -0.01(-0.03%)
Nov 24, 2020 28.19 28.20 28.13 28.16 4,354,986 -0.04(-0.13%)
Nov 23, 2020 28.21 28.21 28.19 28.20 835,662 -0.02(-0.06%)
Nov 20, 2020 28.20 28.23 28.17 28.21 1,120,883 +0.03(+0.10%)
Nov 19, 2020 28.14 28.20 28.14 28.19 5,747,273 +0.07(+0.26%)
Nov 18, 2020 28.13 28.14 28.11 28.11 9,392,421 +0.00(+0.00%)
Nov 17, 2020 28.08 28.11 28.07 28.11 1,274,161 +0.05(+0.20%)
Nov 16, 2020 28.05 28.07 28.03 28.06 1,282,390 +0.01(+0.03%)
Nov 13, 2020 28.07 28.07 28.03 28.05 748,349 +0.02(+0.07%)
Nov 12, 2020 27.99 28.03 27.98 28.03 971,349 +0.09(+0.33%)
Nov 11, 2020 27.92 27.95 27.90 27.94 1,840,484 +0.03(+0.10%)
Nov 10, 2020 27.95 27.95 27.89 27.91 1,808,635 -0.05(-0.16%)
Nov 09, 2020 27.99 28.02 27.91 27.96 2,033,959 -0.14(-0.49%)
Nov 06, 2020 28.11 28.11 28.07 28.09 1,359,799 -0.07(-0.26%)
Nov 05, 2020 28.16 28.18 28.12 28.17 1,513,525 +0.04(+0.13%)
Nov 04, 2020 28.09 28.16 28.09 28.13 1,565,730 +0.19(+0.69%)
Nov 03, 2020 27.94 27.94 27.91 27.94 1,654,878 +0.00(+0.00%)
Nov 02, 2020 27.94 27.98 27.93 27.94 1,299,474 +0.03(+0.12%)
Oct 30, 2020 27.97 27.97 27.89 27.91 1,177,882 -0.06(-0.23%)
Oct 29, 2020 28.01 28.03 27.94 27.97 2,909,278 -0.05(-0.16%)
Oct 28, 2020 28.03 28.07 28.01 28.01 1,019,262 -0.04(-0.13%)
Oct 27, 2020 28.00 28.06 28.00 28.05 3,637,693 +0.05(+0.20%)
Oct 26, 2020 27.97 28.01 27.97 28.00 1,088,782 +0.05(+0.16%)
Oct 23, 2020 27.91 27.96 27.91 27.95 765,645 +0.03(+0.10%)
Oct 22, 2020 27.93 27.96 27.91 27.92 1,204,464 -0.04(-0.13%)
Oct 21, 2020 27.96 27.99 27.95 27.96 1,869,904 -0.05(-0.20%)
Oct 20, 2020 28.04 28.04 27.98 28.01 1,740,238 -0.02(-0.07%)
Oct 19, 2020 28.03 28.04 28.01 28.03 947,432 -0.03(-0.10%)
Oct 16, 2020 28.06 28.10 28.04 28.06 1,238,682 -0.02(-0.07%)
Oct 15, 2020 28.08 28.11 28.07 28.08 1,022,425 -0.02(-0.07%)
Oct 14, 2020 28.11 28.11 28.07 28.10 1,515,733 +0.00(+0.00%)
Oct 13, 2020 28.06 28.10 28.05 28.10 1,997,729 +0.03(+0.10%)
Oct 12, 2020 28.05 28.08 28.01 28.07 879,405 +0.05(+0.16%)
Oct 09, 2020 27.98 28.02 27.97 28.02 2,410,648 +0.00(+0.00%)
Oct 08, 2020 28.01 28.02 27.98 28.02 817,360 +0.05(+0.16%)
Oct 07, 2020 28.03 28.03 27.94 27.98 1,517,438 -0.03(-0.10%)
Oct 06, 2020 28.00 28.04 27.96 28.01 1,817,916 +0.03(+0.10%)
Oct 05, 2020 28.01 28.02 27.98 27.98 1,647,055 -0.09(-0.33%)
Oct 02, 2020 28.08 28.09 28.05 28.07 2,140,826 -0.03(-0.10%)
Oct 01, 2020 28.06 28.10 28.02 28.10 4,186,180 +0.03(+0.10%)
Sep 30, 2020 28.11 28.11 28.02 28.07 3,183,588 -0.04(-0.13%)
Sep 29, 2020 28.11 28.12 28.09 28.11 971,508 +0.02(+0.06%)
Sep 28, 2020 28.03 28.10 28.03 28.09 5,650,650 +0.02(+0.06%)
Sep 25, 2020 28.12 28.12 28.04 28.07 1,230,426 +0.00(+0.00%)
Sep 24, 2020 28.05 28.08 28.04 28.07 590,367 +0.00(+0.00%)
Sep 23, 2020 28.13 28.13 28.05 28.07 1,207,157 -0.03(-0.10%)
Sep 22, 2020 28.13 28.13 28.09 28.10 663,938 -0.01(-0.03%)
Sep 21, 2020 28.15 28.15 28.09 28.11 1,018,827 +0.01(+0.03%)
Sep 18, 2020 28.15 28.15 28.09 28.10 894,775 -0.04(-0.13%)
Sep 17, 2020 28.14 28.16 28.11 28.13 1,183,205 +0.02(+0.06%)
Sep 16, 2020 28.12 28.15 28.08 28.12 1,525,683 +0.00(+0.00%)
Sep 15, 2020 28.12 28.15 28.12 28.12 936,510 -0.01(-0.03%)
Sep 14, 2020 28.14 28.15 28.12 28.12 1,358,703 +0.00(+0.00%)
Sep 11, 2020 28.15 28.15 28.10 28.12 1,482,329 +0.01(+0.03%)
Sep 10, 2020 28.06 28.12 28.02 28.12 4,507,859 +0.02(+0.06%)
Sep 09, 2020 28.19 28.19 28.06 28.10 1,951,432 -0.02(-0.06%)
Sep 08, 2020 28.12 28.15 28.10 28.12 1,496,042 +0.05(+0.16%)
Sep 04, 2020 28.22 28.22 28.07 28.07 7,225,270 -0.16(-0.58%)
Sep 03, 2020 28.22 28.26 28.21 28.23 3,156,622 +0.00(+0.00%)
Sep 02, 2020 28.19 28.23 28.16 28.23 2,334,765 +0.08(+0.29%)
Sep 01, 2020 28.11 28.16 28.04 28.15 1,893,961 +0.07(+0.23%)
Aug 31, 2020 28.00 28.12 28.00 28.09 2,132,826 +0.07(+0.26%)
Aug 28, 2020 28.04 28.04 28.00 28.01 1,347,934 +0.04(+0.13%)
Aug 27, 2020 28.11 28.14 27.98 27.98 2,386,813 -0.12(-0.42%)
Aug 26, 2020 28.08 28.10 28.04 28.10 1,373,422 -0.01(-0.03%)
Aug 25, 2020 28.15 28.15 28.04 28.10 1,534,905 -0.05(-0.19%)
Aug 24, 2020 28.16 28.20 28.15 28.16 931,052 -0.02(-0.06%)
Aug 21, 2020 28.18 28.19 28.12 28.18 1,310,210 +0.04(+0.13%)
Aug 20, 2020 28.16 28.18 28.13 28.14 1,768,311 +0.04(+0.13%)
Aug 19, 2020 28.16 28.17 28.08 28.10 1,251,681 -0.04(-0.13%)
Aug 18, 2020 28.08 28.15 28.08 28.14 1,248,131 +0.07(+0.26%)
Aug 17, 2020 28.09 28.11 28.07 28.07 1,621,007 +0.02(+0.06%)
Aug 14, 2020 28.05 28.09 28.04 28.05 1,050,984 -0.04(-0.13%)
Aug 13, 2020 28.25 28.25 28.06 28.09 1,297,271 -0.10(-0.35%)
Aug 12, 2020 28.20 28.21 28.15 28.19 1,152,212 -0.05(-0.16%)
Aug 11, 2020 28.31 28.31 28.19 28.23 1,721,590 -0.09(-0.32%)
Aug 10, 2020 28.39 28.40 28.31 28.32 1,137,869 -0.05(-0.16%)
Aug 07, 2020 28.39 28.42 28.35 28.37 862,145 -0.02(-0.06%)
Aug 06, 2020 28.40 28.42 28.38 28.39 892,225 +0.04(+0.13%)
Aug 05, 2020 28.38 28.38 28.34 28.35 1,455,909 -0.05(-0.16%)
Aug 04, 2020 28.36 28.40 28.36 28.40 1,689,897 +0.06(+0.22%)
Aug 03, 2020 28.26 28.36 28.26 28.33 1,050,277 +0.00(+0.01%)
Jul 31, 2020 28.31 28.35 28.28 28.33 1,551,072 +0.02(+0.06%)
Jul 30, 2020 28.23 28.31 28.23 28.31 856,936 +0.04(+0.13%)
Jul 29, 2020 28.27 28.28 28.23 28.28 1,069,459 +0.04(+0.13%)
Jul 28, 2020 28.25 28.25 28.22 28.24 803,148 +0.03(+0.10%)
Jul 27, 2020 28.27 28.27 28.19 28.21 1,218,910 -0.04(-0.13%)
Jul 24, 2020 28.27 28.29 28.20 28.25 1,212,315 -0.02(-0.06%)
Jul 23, 2020 28.20 28.27 28.20 28.27 1,005,125 +0.04(+0.13%)
Jul 22, 2020 28.21 28.24 28.20 28.23 899,206 +0.04(+0.13%)
Jul 21, 2020 28.18 28.19 28.18 28.19 793,797 +0.03(+0.10%)
Jul 20, 2020 28.15 28.18 28.15 28.17 519,891 +0.05(+0.16%)
Jul 17, 2020 28.14 28.15 28.11 28.12 681,810 +0.01(+0.03%)
Jul 16, 2020 28.11 28.15 28.11 28.11 1,126,889 +0.03(+0.10%)
Jul 15, 2020 28.09 28.09 28.07 28.09 852,222 -0.02(-0.06%)
Jul 14, 2020 28.10 28.12 28.06 28.10 2,348,884 +0.05(+0.16%)
Jul 13, 2020 28.08 28.09 28.03 28.06 1,205,936 +0.02(+0.06%)
Jul 10, 2020 28.06 28.12 28.04 28.04 2,866,315 -0.05(-0.19%)
Jul 09, 2020 28.06 28.11 28.03 28.09 1,321,491 +0.07(+0.26%)
Jul 08, 2020 28.04 28.04 27.99 28.02 1,164,739 +0.00(+0.00%)
Jul 07, 2020 28.00 28.03 27.98 28.02 1,448,447 +0.05(+0.16%)
Jul 06, 2020 27.93 28.00 27.93 27.98 1,528,694 +0.00(+0.00%)
Jul 02, 2020 27.92 27.99 27.92 27.98 1,549,639 +0.02(+0.07%)
Jul 01, 2020 27.93 27.96 27.86 27.96 2,497,822 +0.01(+0.04%)
Jun 30, 2020 27.94 27.97 27.88 27.95 1,097,167 +0.04(+0.13%)
Jun 29, 2020 27.90 27.94 27.88 27.91 949,178 +0.01(+0.03%)
Jun 26, 2020 27.89 27.92 27.85 27.90 1,117,817 +0.05(+0.20%)
Jun 25, 2020 27.89 27.89 27.83 27.85 644,713 +0.03(+0.10%)
Jun 24, 2020 27.78 27.85 27.78 27.82 1,086,983 +0.00(+0.00%)
Jun 23, 2020 27.87 27.87 27.80 27.82 1,492,890 -0.02(-0.07%)
Jun 22, 2020 27.87 27.89 27.82 27.84 7,912,736 +0.01(+0.03%)
Jun 19, 2020 27.84 27.85 27.82 27.83 726,476 +0.01(+0.03%)
Jun 18, 2020 27.84 27.84 27.81 27.82 960,308 +0.04(+0.13%)
Jun 17, 2020 27.87 27.87 27.75 27.78 2,164,145 -0.04(-0.13%)
Jun 16, 2020 27.82 27.87 27.77 27.82 1,386,540 -0.07(-0.26%)
Jun 15, 2020 27.83 27.89 27.79 27.89 1,353,947 +0.11(+0.39%)
Jun 12, 2020 27.75 27.84 27.75 27.78 2,461,009 +0.01(+0.03%)
Jun 11, 2020 27.77 27.83 27.76 27.77 1,049,439 -0.05(-0.16%)
Jun 10, 2020 27.74 27.82 27.70 27.82 1,296,395 +0.11(+0.39%)
Jun 09, 2020 27.74 27.75 27.68 27.71 3,330,303 +0.06(+0.23%)
Jun 08, 2020 27.58 27.68 27.58 27.65 1,275,558 +0.00(+0.00%)
Jun 05, 2020 27.62 27.65 27.53 27.65 1,372,012 +0.02(+0.07%)
Jun 04, 2020 27.71 27.71 27.61 27.63 1,130,470 -0.06(-0.23%)
Jun 03, 2020 27.76 27.77 27.65 27.69 2,947,070 -0.06(-0.23%)
Jun 02, 2020 27.73 27.77 27.71 27.76 2,893,966 +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.