SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	38.62	39.00	38.60	38.92	12,044,182	+0.08(+0.21%)
Oct 28, 2021	38.95	39.12	38.76	38.84	3,047,504	-0.16(-0.40%)
Oct 27, 2021	38.69	39.12	38.56	38.99	4,077,627	+0.64(+1.67%)
Oct 26, 2021	38.24	38.36		38.36	1,686,670	+0.30(+0.78%)
Oct 25, 2021	38.01	38.16	37.99	38.06	1,789,049	-0.06(-0.15%)
Oct 22, 2021	37.96	38.18	37.89	38.12	4,126,746	+0.38(+1.01%)
Oct 21, 2021	37.84	37.87	37.65	37.74	3,015,960	-0.05(-0.12%)
Oct 20, 2021	37.89	38.01	37.73	37.78	3,080,165	-0.23(-0.61%)
Oct 19, 2021	38.25	38.26	37.99	38.01	1,705,604	-0.50(-1.30%)
Oct 18, 2021	38.34	38.58	38.23	38.51	1,736,516	+0.14(+0.36%)
Oct 15, 2021	38.37	38.38	38.24	38.37	1,631,342	-0.22(-0.58%)
Oct 14, 2021	38.48	38.61	38.37	38.60	3,418,942	+0.14(+0.36%)
Oct 13, 2021	38.27	38.50	38.26	38.46	9,877,045	+0.34(+0.90%)
Oct 12, 2021	37.79	38.12	37.75	38.12	3,599,622	+0.60(+1.60%)
Oct 11, 2021	37.52	37.60	37.50	37.51	532,696	-0.10(-0.27%)
Oct 08, 2021	37.70	37.71	37.51	37.62	2,120,796	-0.24(-0.64%)
Oct 07, 2021	37.92	37.96	37.78	37.86	2,609,574	-0.37(-0.97%)
Oct 06, 2021	38.19	38.31	38.14	38.23	3,542,573	+0.19(+0.49%)
Oct 05, 2021	38.30	38.31	38.00	38.04	3,671,634	-0.35(-0.92%)
Oct 04, 2021	38.28	38.49	38.16	38.39	5,462,872	-0.07(-0.19%)
Oct 01, 2021	38.34	38.49	38.19	38.47	3,114,260	+0.29(+0.77%)
Sep 30, 2021	38.11	38.22	38.01	38.17	6,007,338	-0.01(-0.02%)
Sep 29, 2021	38.28	38.44	38.01	38.18	3,715,875	+0.06(+0.17%)
Sep 28, 2021	38.16	38.36	38.00	38.12	6,211,147	-0.55(-1.43%)
Sep 27, 2021	38.61	38.81	38.57	38.67	7,770,606	-0.16(-0.40%)
Sep 24, 2021	39.03	39.03	38.77	38.83	3,200,827	-0.35(-0.90%)
Sep 23, 2021	39.69	39.70	39.17	39.18	2,171,724	-0.82(-2.06%)
Sep 22, 2021	39.78	40.03	39.71	40.00	2,795,443	+0.19(+0.49%)
Sep 21, 2021	39.75	39.83	39.64	39.81	2,353,216	-0.05(-0.12%)
Sep 20, 2021	39.74	39.93	39.64	39.86	3,319,788	+0.47(+1.20%)
Sep 17, 2021	39.38	39.42	39.26	39.38	1,510,317	-0.19(-0.49%)
Sep 16, 2021	39.51	39.70	39.47	39.58	10,353,743	-0.17(-0.42%)
Sep 15, 2021	39.91	39.91	39.59	39.74	2,032,008	-0.15(-0.37%)
Sep 14, 2021	39.55	39.99	39.50	39.89	3,986,994	+0.43(+1.10%)
Sep 13, 2021	39.37	39.49	39.36	39.46	1,771,733	+0.24(+0.61%)
Sep 10, 2021	39.35	39.40	39.15	39.22	6,275,192	-0.34(-0.86%)
Sep 09, 2021	39.15	39.59	39.09	39.56	2,150,923	+0.45(+1.16%)
Sep 08, 2021	39.03	39.17	38.97	39.11	3,229,426	+0.24(+0.62%)
Sep 07, 2021	38.95	39.00	38.78	38.87	4,741,547	-0.31(-0.80%)
Sep 03, 2021	39.17	39.25	39.11	39.18	4,075,647	-0.31(-0.80%)
Sep 02, 2021	39.44	39.50	39.31	39.49	1,345,027	+0.16(+0.40%)
Sep 01, 2021	39.43	39.47	39.25	39.34	2,381,505	+0.02(+0.05%)
Aug 31, 2021	39.48	39.59	39.19	39.32	3,780,707	-0.21(-0.54%)
Aug 30, 2021	39.31	39.54	39.29	39.53	2,390,484	+0.11(+0.28%)
Aug 27, 2021	39.21	39.42	39.14	39.42	4,629,140	+0.23(+0.59%)
Aug 26, 2021	39.07	39.20	38.95	39.19	6,509,720	+0.09(+0.24%)
Aug 25, 2021	39.37	39.41	38.97	39.10	2,235,317	-0.30(-0.77%)
Aug 24, 2021	39.51	39.59	39.40	39.40	3,351,791	-0.28(-0.70%)
Aug 23, 2021	39.62	39.70	39.56	39.68	3,154,302	-0.03(-0.07%)
Aug 20, 2021	39.72	39.78	39.60	39.71	2,364,006	+0.02(+0.05%)
Aug 19, 2021	39.64	39.69	39.53	39.69	2,488,048	+0.28(+0.70%)
Aug 18, 2021	39.26	39.44	39.19	39.41	2,457,711	+0.10(+0.26%)
Aug 17, 2021	39.29	39.45	39.25	39.31	1,966,503	+0.00(+0.00%)
Aug 16, 2021	39.37	39.58	39.29	39.31	1,642,632	+0.10(+0.26%)
Aug 13, 2021	38.80	39.21	38.79	39.21	1,323,098	+0.56(+1.46%)
Aug 12, 2021	38.61	38.69	38.44	38.64	1,990,881	-0.06(-0.14%)
Aug 11, 2021	38.69	38.89	38.52	38.70	1,664,706	-0.04(-0.10%)
Aug 10, 2021	38.97	38.97	38.72	38.74	9,211,168	-0.17(-0.43%)
Aug 09, 2021	39.12	39.22	38.88	38.90	3,352,430	-0.13(-0.33%)
Aug 06, 2021	39.15	39.26	39.00	39.03	1,696,243	-0.61(-1.54%)
Aug 05, 2021	39.76	39.80	39.59	39.64	1,373,503	-0.19(-0.49%)
Aug 04, 2021	39.96	40.04	39.51	39.84	2,413,145	+0.07(+0.19%)
Aug 03, 2021	39.77	39.88	39.68	39.76	1,895,646	+0.03(+0.07%)
Aug 02, 2021	39.45	39.88	39.38	39.73	3,095,687	+0.33(+0.85%)
Jul 30, 2021	39.31	39.45	39.29	39.40	2,050,938	+0.18(+0.47%)
Jul 29, 2021	39.20	39.32	39.15	39.22	2,002,485	-0.21(-0.54%)
Jul 28, 2021	39.19	39.43	39.08	39.43	4,765,193	+0.00(+0.00%)
Jul 27, 2021	39.36	39.44	39.27	39.43	2,626,186	+0.39(+0.99%)
Jul 26, 2021	39.25	39.28	38.99	39.04	1,135,514	-0.10(-0.26%)
Jul 23, 2021	38.98	39.17	38.98	39.14	1,377,578	-0.24(-0.61%)
Jul 22, 2021	39.02	39.46	39.02	39.38	2,261,950	+0.34(+0.87%)
Jul 21, 2021	39.06	39.14	38.84	39.04	1,866,864	-0.49(-1.24%)
Jul 20, 2021	40.14	40.18	39.46	39.53	2,438,472	-0.34(-0.86%)
Jul 19, 2021	39.75	39.99	39.67	39.87	2,878,289	+0.80(+2.05%)
Jul 16, 2021	38.83	39.10	38.83	39.07	4,897,752	-0.05(-0.12%)
Jul 15, 2021	38.99	39.15	38.76	39.11	4,021,447	+0.40(+1.02%)
Jul 14, 2021	38.51	38.73	38.46	38.72	1,612,591	+0.41(+1.06%)
Jul 13, 2021	38.72	38.87	38.16	38.31	3,535,098	-0.28(-0.72%)
Jul 12, 2021	38.78	38.81	38.55	38.59	1,699,796	-0.05(-0.12%)
Jul 09, 2021	38.72	38.75	38.63	38.64	2,074,783	-0.53(-1.34%)
Jul 08, 2021	39.23	39.37	39.05	39.16	2,344,819	+0.16(+0.40%)
Jul 07, 2021	38.88	39.14	38.81	39.00	2,172,386	+0.33(+0.86%)
Jul 06, 2021	38.42	38.74	38.42	38.67	2,106,592	+0.44(+1.16%)
Jul 02, 2021	38.05	38.23	38.01	38.23	1,500,861	+0.22(+0.58%)
Jul 01, 2021	37.98	38.06	37.86	38.01	2,243,192	-0.01(-0.02%)
Jun 30, 2021	38.02	38.17	37.95	38.02	3,291,545	+0.16(+0.41%)
Jun 29, 2021	37.71	37.87	37.70	37.86	1,595,650	+0.06(+0.17%)
Jun 28, 2021	37.62	37.89	37.62	37.80	2,394,104	+0.35(+0.93%)
Jun 25, 2021	37.74	37.78	37.28	37.45	4,949,571	-0.36(-0.95%)
Jun 24, 2021	37.78	37.91	37.77	37.81	1,349,044	+0.06(+0.15%)
Jun 23, 2021	37.72	37.82	37.63	37.75	1,722,715	-0.08(-0.22%)
Jun 22, 2021	37.47	37.86	37.47	37.83	1,354,102	+0.06(+0.17%)
Jun 21, 2021	38.02	38.03	37.69	37.77	1,726,393	-0.58(-1.51%)
Jun 18, 2021	37.97	38.41	37.94	38.35	4,286,650	+0.67(+1.78%)
Jun 17, 2021	37.38	38.14	37.33	37.68	2,443,834	+0.52(+1.41%)
Jun 16, 2021	37.30	37.36	36.98	37.15	2,027,826	-0.06(-0.15%)
Jun 15, 2021	37.14	37.22	37.07	37.21	4,684,488	-0.04(-0.10%)
Jun 14, 2021	37.45	37.46	37.19	37.24	1,405,271	-0.28(-0.74%)
Jun 11, 2021	37.51	37.54	37.41	37.52	993,084	-0.06(-0.15%)
Jun 10, 2021	37.14	37.58	37.11	37.58	1,616,856	+0.23(+0.62%)
Jun 09, 2021	37.37	37.47	37.25	37.35	1,154,310	+0.31(+0.85%)
Jun 08, 2021	37.11	37.12	37.01	37.03	1,012,026	+0.21(+0.57%)
Jun 07, 2021	36.85	36.88	36.77	36.82	766,321	-0.09(-0.25%)
Jun 04, 2021	36.57	36.92	36.57	36.91	1,301,960	+0.48(+1.31%)
Jun 03, 2021	36.57	36.57	36.40	36.43	1,293,579	-0.14(-0.38%)
Jun 02, 2021	36.56	36.64	36.53	36.57	536,497	+0.08(+0.23%)
Jun 01, 2021	36.42	36.51	36.26	36.49	989,290	-0.03(-0.07%)
May 28, 2021	36.53	36.72	36.49	36.52	1,022,260	-0.05(-0.13%)
May 27, 2021	36.52	36.57	36.40	36.56	1,111,510	-0.16(-0.43%)
May 26, 2021	36.81	36.87	36.64	36.72	1,303,166	-0.06(-0.18%)
May 25, 2021	36.55	36.78	36.55	36.78	867,017	+0.34(+0.93%)
May 24, 2021	36.40	36.54	36.39	36.44	914,724	+0.12(+0.33%)
May 21, 2021	36.31	36.33	36.18	36.32	1,100,933	+0.12(+0.33%)
May 20, 2021	36.07	36.26	36.07	36.20	1,254,245	+0.28(+0.79%)
May 19, 2021	36.04	36.23	35.80	35.92	6,516,420	-0.10(-0.28%)
May 18, 2021	35.99	36.04	35.92	36.02	1,491,981	-0.07(-0.20%)
May 17, 2021	36.11	36.19	36.04	36.09	1,294,553	-0.08(-0.23%)
May 14, 2021	36.04	36.18	35.96	36.18	4,816,705	+0.30(+0.85%)
May 13, 2021	35.90	36.02	35.83	35.87	2,858,112	+0.05(+0.13%)
May 12, 2021	36.09	36.12	35.76	35.83	3,917,576	-0.38(-1.04%)
May 11, 2021	36.26	36.31	36.13	36.20	7,021,470	-0.20(-0.56%)
May 10, 2021	36.67	36.74	36.37	36.41	2,549,297	-0.32(-0.88%)
May 07, 2021	36.95	37.07	36.64	36.73	5,166,259	-0.16(-0.42%)
May 06, 2021	36.73	36.97	36.72	36.88	1,135,457	+0.06(+0.15%)
May 05, 2021	36.66	36.88	36.64	36.83	1,086,756	+0.06(+0.15%)
May 04, 2021	36.79	36.97	36.71	36.77	3,245,192	+0.21(+0.58%)
May 03, 2021	36.59	36.84	36.50	36.56	2,824,514	+0.02(+0.05%)
Apr 30, 2021	36.50	36.57	36.37	36.54	3,404,834	+0.10(+0.28%)
Apr 29, 2021	36.23	36.46	36.15	36.44	1,190,935	-0.13(-0.35%)
Apr 28, 2021	36.53	36.60	36.37	36.57	2,034,721	+0.05(+0.13%)
Apr 27, 2021	36.75	36.82	36.49	36.53	2,809,784	-0.32(-0.87%)
Apr 26, 2021	36.90	36.99	36.84	36.85	1,281,425	-0.04(-0.10%)
Apr 23, 2021	36.95	36.98	36.75	36.88	1,377,646	-0.06(-0.17%)
Apr 22, 2021	36.87	36.96	36.66	36.95	1,515,537	+0.14(+0.37%)
Apr 21, 2021	36.75	36.85	36.63	36.81	1,109,913	+0.07(+0.20%)
Apr 20, 2021	36.47	36.80	36.47	36.74	1,043,371	+0.16(+0.43%)
Apr 19, 2021	36.53	36.68	36.49	36.58	5,010,346	-0.09(-0.25%)
Apr 16, 2021	36.60	36.79	36.57	36.67	1,398,894	-0.24(-0.65%)
Apr 15, 2021	36.73	37.09	36.72	36.91	1,826,850	+0.55(+1.51%)
Apr 14, 2021	36.35	36.40	36.24	36.36	1,428,955	-0.10(-0.28%)
Apr 13, 2021	36.19	36.46	36.16	36.46	3,007,396	+0.25(+0.68%)
Apr 12, 2021	36.21	36.24	36.12	36.21	1,106,710	-0.03(-0.08%)
Apr 09, 2021	36.22	36.40	36.12	36.24	1,907,761	-0.12(-0.33%)
Apr 08, 2021	36.19	36.36	36.19	36.36	847,465	+0.28(+0.79%)
Apr 07, 2021	36.20	36.36	36.06	36.08	1,135,147	-0.23(-0.63%)
Apr 06, 2021	36.12	36.33	36.08	36.31	1,854,906	+0.25(+0.69%)
Apr 05, 2021	35.97	36.07	35.82	36.06	2,188,171	-0.17(-0.46%)
Apr 01, 2021	35.98	36.24	35.91	36.22	5,729,714	+0.50(+1.41%)
Mar 31, 2021	35.86	35.93	35.54	35.72	5,607,206	-0.13(-0.36%)
Mar 30, 2021	35.63	35.92	35.55	35.85	2,265,367	+0.16(+0.46%)
Mar 29, 2021	36.00	36.01	35.56	35.68	1,267,825	-0.28(-0.79%)
Mar 26, 2021	35.90	36.11	35.86	35.97	1,411,877	-0.15(-0.41%)
Mar 25, 2021	36.40	36.46	36.09	36.11	8,066,698	-0.26(-0.71%)
Mar 24, 2021	36.08	36.38	36.05	36.37	16,208,847	+0.19(+0.53%)
Mar 23, 2021	35.94	36.19	35.84	36.18	1,713,927	+0.32(+0.89%)
Mar 22, 2021	35.71	35.89	35.64	35.86	4,493,650	+0.37(+1.03%)
Mar 19, 2021	35.29	35.50	35.23	35.49	1,584,515	+0.21(+0.60%)
Mar 18, 2021	35.12	35.41	35.08	35.28	1,962,810	-0.35(-0.98%)
Mar 17, 2021	35.57	35.67	35.34	35.63	2,634,028	-0.27(-0.74%)
Mar 16, 2021	36.04	36.07	35.74	35.89	1,825,194	-0.10(-0.28%)
Mar 15, 2021	35.92	36.07	35.89	35.99	2,139,443	+0.17(+0.49%)
Mar 12, 2021	35.88	35.89	35.69	35.82	2,135,822	-0.74(-2.03%)
Mar 11, 2021	36.57	36.64	36.42	36.56	1,969,339	-0.22(-0.60%)
Mar 10, 2021	36.73	36.83	36.61	36.78	2,780,026	+0.05(+0.15%)
Mar 09, 2021	36.63	36.75	36.54	36.73	1,778,173	+0.48(+1.31%)
Mar 08, 2021	36.50	36.50	36.25	36.25	2,130,128	-0.28(-0.78%)
Mar 05, 2021	36.33	36.62	36.30	36.54	2,474,441	+0.06(+0.18%)
Mar 04, 2021	36.72	36.80	36.31	36.47	3,123,191	-0.25(-0.67%)
Mar 03, 2021	36.67	36.85	36.53	36.72	2,657,160	-0.38(-1.04%)
Mar 02, 2021	36.92	37.12	36.89	37.10	2,506,521	+0.01(+0.02%)
Mar 01, 2021	36.99	37.16	36.84	37.09	6,391,979	-0.48(-1.29%)
Feb 26, 2021	36.94	37.59	36.69	37.58	6,074,173	+1.18(+3.24%)
Feb 25, 2021	36.70	36.80	35.96	36.40	6,558,736	-0.65(-1.75%)
Feb 24, 2021	36.68	37.12	36.63	37.05	1,883,725	-0.23(-0.61%)
Feb 23, 2021	37.21	37.45	37.11	37.28	2,318,847	-0.10(-0.27%)
Feb 22, 2021	37.57	37.75	37.26	37.38	1,758,989	-0.27(-0.71%)
Feb 19, 2021	37.84	37.90	37.54	37.64	1,803,830	-0.49(-1.30%)
Feb 18, 2021	37.98	38.21	37.90	38.14	1,603,073	-0.12(-0.31%)
Feb 17, 2021	38.28	38.39	38.04	38.26	2,751,671	+0.20(+0.53%)
Feb 16, 2021	38.13	38.23	37.97	38.05	1,886,629	-0.55(-1.42%)
Feb 12, 2021	38.72	38.83	38.57	38.60	1,447,085	-0.44(-1.13%)
Feb 11, 2021	39.23	39.26	39.00	39.04	2,927,264	-0.20(-0.51%)
Feb 10, 2021	39.12	39.26	39.10	39.24	1,655,637	+0.24(+0.61%)
Feb 09, 2021	39.12	39.23	38.97	39.01	4,472,931	+0.02(+0.05%)
Feb 08, 2021	38.90	39.13	38.83	38.99	1,843,809	+0.16(+0.42%)
Feb 05, 2021	39.09	39.21	38.81	38.82	3,334,938	-0.32(-0.82%)
Feb 04, 2021	39.13	39.21	39.04	39.14	1,369,220	-0.10(-0.26%)
Feb 03, 2021	39.44	39.47	39.24	39.24	753,809	-0.36(-0.90%)
Feb 02, 2021	39.52	39.61	39.47	39.60	715,257	-0.24(-0.60%)
Feb 01, 2021	39.76	39.91	39.70	39.84	1,100,109	+0.04(+0.11%)
Jan 29, 2021	39.66	39.91	39.61	39.79	3,280,267	-0.24(-0.59%)
Jan 28, 2021	40.13	40.15	39.83	40.03	1,023,785	-0.22(-0.55%)
Jan 27, 2021	40.30	40.42	40.18	40.25	834,725	+0.11(+0.27%)
Jan 26, 2021	40.05	40.18	40.01	40.14	1,066,741	-0.05(-0.11%)
Jan 25, 2021	39.97	40.21	39.95	40.19	896,838	+0.44(+1.10%)
Jan 22, 2021	39.73	39.79	39.64	39.75	786,887	+0.11(+0.28%)
Jan 21, 2021	39.64	39.72	39.56	39.64	693,693	-0.27(-0.66%)
Jan 20, 2021	39.79	39.90	39.73	39.90	911,182	+0.03(+0.07%)
Jan 19, 2021	39.69	39.89	39.67	39.88	1,164,707	+0.12(+0.30%)
Jan 15, 2021	39.82	39.88	39.66	39.76	1,576,073	+0.16(+0.39%)
Jan 14, 2021	39.92	39.93	39.48	39.60	3,028,860	-0.35(-0.87%)
Jan 13, 2021	39.71	40.05	39.69	39.95	2,994,170	+0.42(+1.06%)
Jan 12, 2021	39.48	39.67	39.26	39.53	7,489,604	-0.03(-0.07%)
Jan 11, 2021	39.53	39.58	39.42	39.56	2,795,482	-0.08(-0.21%)
Jan 08, 2021	39.68	39.78	39.46	39.64	4,138,491	-0.12(-0.30%)
Jan 07, 2021	39.74	39.83	39.62	39.76	2,012,323	-0.34(-0.84%)
Jan 06, 2021	40.27	40.27	39.88	40.10	1,914,403	-0.81(-1.99%)
Jan 05, 2021	41.05	41.05	40.72	40.91	1,259,763	-0.27(-0.67%)
Jan 04, 2021	40.95	41.34	40.93	41.18	917,630	-0.06(-0.15%)
Dec 31, 2020		41.25	41.25	41.25	1,143,181	+0.07(+0.18%)
Dec 30, 2020	41.00	41.18	40.97	41.17	1,143,181	+0.07(+0.18%)
Dec 29, 2020	40.88	41.12	40.88	41.10	693,514	-0.04(-0.09%)
Dec 28, 2020	40.88	41.16	40.82	41.14	722,626	+0.01(+0.02%)
Dec 24, 2020	41.04	41.16	41.01	41.13	495,634	+0.16(+0.40%)
Dec 23, 2020	40.95	40.97	40.65	40.96	1,374,078	-0.28(-0.69%)
Dec 22, 2020	41.19	41.26	41.07	41.25	757,335	+0.19(+0.47%)
Dec 21, 2020	41.08	41.14	40.91	41.06	3,290,569	+0.16(+0.40%)
Dec 18, 2020	41.08	41.15	40.84	40.89	650,889	-0.11(-0.28%)
Dec 17, 2020	41.33	41.42	40.91	41.01	1,431,367	-0.12(-0.29%)
Dec 16, 2020	40.91	41.23	40.87	41.12	941,801	-0.10(-0.24%)
Dec 15, 2020	41.22	41.36	41.10	41.22	837,573	-0.12(-0.29%)
Dec 14, 2020	41.12	41.43	41.03	41.34	776,366	-0.12(-0.29%)
Dec 11, 2020	41.42	41.61	41.35	41.46	691,894	+0.16(+0.38%)
Dec 10, 2020	41.08	41.33	40.98	41.31	1,007,078	+0.35(+0.85%)
Dec 09, 2020	40.90	41.10	40.77	40.96	1,666,250	-0.14(-0.33%)
Dec 08, 2020	41.14	41.28	41.07	41.10	925,036	+0.19(+0.47%)
Dec 07, 2020	40.85	40.99	40.81	40.91	951,518	+0.35(+0.86%)
Dec 04, 2020	40.67	40.70	40.46	40.56	1,685,917	-0.59(-1.44%)
Dec 03, 2020	41.00	41.22	40.91	41.15	1,802,643	+0.32(+0.78%)
Dec 02, 2020	40.99	41.00	40.64	40.83	1,144,216	-0.32(-0.78%)
Dec 01, 2020	41.41	41.44	40.94	41.15	1,727,078	-0.59(-1.41%)
Nov 30, 2020	41.73	41.86	41.68	41.74	735,449	-0.05(-0.11%)
Nov 27, 2020	41.63	41.80	41.63	41.79	661,909	+0.36(+0.88%)
Nov 25, 2020	41.55	41.70	41.39	41.42	941,369	-0.11(-0.26%)
Nov 24, 2020	41.72	41.73	41.48	41.53	3,843,495	-0.38(-0.91%)
Nov 23, 2020	41.92	41.96	41.79	41.91	1,073,924	-0.18(-0.43%)
Nov 20, 2020	41.85	42.11	41.83	42.10	959,905	+0.36(+0.85%)
Nov 19, 2020	41.73	41.91	41.69	41.74	771,722	+0.21(+0.50%)
Nov 18, 2020	41.59	41.61	41.30	41.53	1,106,130	+0.10(+0.24%)
Nov 17, 2020	41.41	41.51	41.38	41.43	692,318	+0.27(+0.66%)
Nov 16, 2020	41.16	41.29	41.13	41.16	803,986	-0.10(-0.24%)
Nov 13, 2020	41.30	41.35	41.21	41.26	965,279	-0.06(-0.15%)
Nov 12, 2020	40.95	41.33	40.91	41.32	2,865,542	+0.64(+1.57%)
Nov 11, 2020	40.46	40.72	40.46	40.68	2,270,463	+0.15(+0.36%)
Nov 10, 2020	40.45	40.67	40.41	40.54	2,038,028	-0.22(-0.54%)
Nov 09, 2020	40.73	40.76	40.39	40.76	2,827,543	-0.84(-2.02%)
Nov 06, 2020	41.62	41.70	41.47	41.59	590,618	-0.47(-1.13%)
Nov 05, 2020	42.13	42.17	41.88	42.07	1,020,318	+0.07(+0.17%)
Nov 04, 2020	42.14	42.28	41.88	42.00	2,068,178	+0.85(+2.06%)
Nov 03, 2020	41.20	41.22	40.99	41.15	641,800	-0.23(-0.55%)