SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.85	32.06	31.85	32.04	2,255,967	-0.03(-0.08%)
Mar 28, 2019	32.03	32.12	31.96	32.07	512,751	+0.09(+0.29%)
Mar 27, 2019	31.80	32.03	31.79	31.98	382,375	+0.29(+0.93%)
Mar 26, 2019	31.64	31.77	31.62	31.68	491,192	-0.05(-0.17%)
Mar 25, 2019	31.67	31.93	31.58	31.74	877,507	+0.08(+0.25%)
Mar 22, 2019	31.49	31.75	31.47	31.66	1,303,205	+0.47(+1.50%)
Mar 21, 2019	31.19	31.23	31.14	31.19	488,938	+0.05(+0.17%)
Mar 20, 2019	30.88	31.16	30.88	31.14	239,793	+0.31(+1.00%)
Mar 19, 2019	30.73	30.85	30.69	30.83	267,626	-0.04(-0.11%)
Mar 18, 2019	30.86	30.92	30.83	30.86	401,921	-0.03(-0.09%)
Mar 15, 2019	30.90	30.94	30.81	30.89	366,001	+0.19(+0.63%)
Mar 14, 2019	30.89	30.89	30.69	30.70	492,032	-0.21(-0.68%)
Mar 13, 2019	30.86	30.94	30.86	30.91	252,911	-0.04(-0.14%)
Mar 12, 2019	30.79	31.00	30.76	30.95	2,311,584	+0.19(+0.63%)
Mar 11, 2019	30.82	30.82	30.71	30.76	313,200	-0.09(-0.29%)
Mar 08, 2019	30.76	30.89	30.68	30.85	650,353	+0.12(+0.40%)
Mar 07, 2019	30.64	30.77	30.62	30.72	281,181	+0.18(+0.58%)
Mar 06, 2019	30.45	30.59	30.44	30.55	2,728,795	+0.12(+0.41%)
Mar 05, 2019	30.29	30.42	30.28	30.42	1,192,114	+0.06(+0.20%)
Mar 04, 2019	30.27	30.40	30.22	30.36	1,240,646	+0.24(+0.79%)
Mar 01, 2019	30.29	30.32	30.12	30.13	1,946,746	-0.27(-0.88%)
Feb 28, 2019	30.55	30.55	30.32	30.39	719,971	-0.13(-0.43%)
Feb 27, 2019	30.68	30.68	30.46	30.52	535,185	-0.32(-1.03%)
Feb 26, 2019	30.83	30.85	30.72	30.84	515,373	+0.15(+0.49%)
Feb 25, 2019	30.68	30.70	30.62	30.69	788,390	-0.09(-0.29%)
Feb 22, 2019	30.76	30.86	30.74	30.78	553,796	+0.16(+0.52%)
Feb 21, 2019	30.66	30.67	30.58	30.62	462,413	-0.25(-0.83%)
Feb 20, 2019	30.87	30.89	30.78	30.88	320,817	-0.07(-0.23%)
Feb 19, 2019	30.98	31.01	30.87	30.95	254,640	+0.07(+0.23%)
Feb 15, 2019	30.76	30.88	30.76	30.88	372,498	+0.04(+0.11%)
Feb 14, 2019	30.93	30.93	30.77	30.84	635,711	+0.18(+0.57%)
Feb 13, 2019	30.67	30.72	30.60	30.67	438,906	-0.10(-0.31%)
Feb 12, 2019	30.81	30.81	30.67	30.76	523,863	-0.10(-0.31%)
Feb 11, 2019	30.85	30.93	30.81	30.86	580,761	-0.11(-0.34%)
Feb 08, 2019	30.93	30.99	30.89	30.96	1,044,997	+0.13(+0.43%)
Feb 07, 2019	30.75	30.85	30.69	30.83	247,234	+0.21(+0.69%)
Feb 06, 2019	30.73	30.73	30.56	30.62	577,459	+0.00(+0.00%)
Feb 05, 2019	30.55	30.69	30.54	30.62	579,652	+0.15(+0.49%)
Feb 04, 2019	30.48	30.51	30.39	30.47	766,221	-0.14(-0.46%)
Feb 01, 2019	30.76	30.77	30.59	30.61	1,544,051	-0.19(-0.62%)
Jan 31, 2019	30.70	30.86	30.70	30.80	1,015,094	+0.26(+0.86%)
Jan 30, 2019	30.52	30.55	30.43	30.54	302,901	-0.01(-0.03%)
Jan 29, 2019	30.46	30.57	30.41	30.55	781,645	+0.13(+0.43%)
Jan 28, 2019	30.45	30.54	30.41	30.42	1,001,942	-0.03(-0.09%)
Jan 25, 2019	30.46	30.49	30.39	30.44	784,088	-0.15(-0.49%)
Jan 24, 2019	30.56	30.63	30.50	30.59	178,107	+0.20(+0.66%)
Jan 23, 2019	30.29	30.46	30.28	30.39	273,625	-0.02(-0.06%)
Jan 22, 2019	30.40	30.50	30.34	30.41	490,897	+0.21(+0.70%)
Jan 18, 2019	30.29	30.33	30.15	30.20	732,180	-0.16(-0.52%)
Jan 17, 2019	30.36	30.44	30.30	30.36	302,475	+0.01(+0.03%)
Jan 16, 2019	30.21	30.41	30.21	30.35	670,438	+0.02(+0.06%)
Jan 15, 2019	30.46	30.46	30.31	30.33	702,187	-0.09(-0.29%)
Jan 14, 2019	30.51	30.57	30.38	30.42	649,325	-0.11(-0.34%)
Jan 11, 2019	30.52	30.62	30.49	30.52	826,983	+0.11(+0.35%)
Jan 10, 2019	30.61	30.65	29.39	30.42	15,688,223	-0.18(-0.60%)
Jan 09, 2019	30.64	30.67	30.51	30.60	525,050	-0.08(-0.26%)
Jan 08, 2019	30.71	30.79	30.64	30.68	1,153,346	-0.07(-0.23%)
Jan 07, 2019	30.94	30.96	30.71	30.75	598,311	-0.07(-0.23%)
Jan 04, 2019	30.89	30.93	30.71	30.82	1,535,891	-0.38(-1.21%)
Jan 03, 2019	30.89	31.28	30.87	31.20	2,709,670	+0.37(+1.19%)
Jan 02, 2019	30.72	30.85	30.64	30.83	17,383,736	+0.11(+0.37%)
Dec 31, 2018	30.47	31.37	30.43	30.71	3,587,092	+0.17(+0.55%)
Dec 28, 2018	30.40	30.55	30.40	30.55	1,243,612	+0.23(+0.75%)
Dec 27, 2018	30.61	30.65	30.31	30.32	466,196	+0.02(+0.06%)
Dec 26, 2018	30.56	30.64	30.30	30.30	215,816	-0.31(-1.00%)
Dec 24, 2018	30.57	30.64	30.51	30.61	329,698	+0.15(+0.49%)
Dec 21, 2018	30.57	30.59	30.40	30.46	716,551	-0.03(-0.09%)
Dec 20, 2018	30.80	30.80	30.47	30.49	6,363,106	-0.11(-0.37%)
Dec 19, 2018	30.32	30.70	30.29	30.60	736,136	+0.40(+1.32%)
Dec 18, 2018	30.07	30.26	30.05	30.20	457,270	+0.17(+0.58%)
Dec 17, 2018	29.90	30.06	29.90	30.03	571,962	+0.17(+0.56%)
Dec 14, 2018	29.89	29.93	29.80	29.86	334,275	+0.09(+0.29%)
Dec 13, 2018	29.87	29.89	29.75	29.77	766,471	-0.05(-0.18%)
Dec 12, 2018	29.91	29.92	29.81	29.83	750,860	-0.12(-0.41%)
Dec 11, 2018	30.00	30.08	29.89	29.95	401,583	-0.04(-0.12%)
Dec 10, 2018	29.98	30.06	29.86	29.98	384,551	+0.14(+0.47%)
Dec 07, 2018	29.71	29.88	29.64	29.84	217,170	+0.04(+0.15%)
Dec 06, 2018	29.89	30.05	29.80	29.80	417,799	+0.11(+0.38%)
Dec 04, 2018	29.44	29.91	29.42	29.69	578,206	+0.47(+1.62%)
Dec 03, 2018	28.95	29.21	28.94	29.21	389,000	+0.20(+0.69%)
Nov 30, 2018	29.00	29.05	28.93	29.01	848,318	+0.10(+0.36%)
Nov 29, 2018	28.93	29.00	28.85	28.91	110,615	+0.10(+0.33%)
Nov 28, 2018	28.88	28.93	28.80	28.81	1,659,124	-0.14(-0.48%)
Nov 27, 2018	28.88	29.00	28.88	28.95	74,876	+0.04(+0.15%)
Nov 26, 2018	28.92	28.96	28.89	28.91	276,022	-0.05(-0.18%)
Nov 23, 2018	29.11	29.12	28.96	28.96	823,900	+0.03(+0.09%)
Nov 21, 2018		28.93	28.93	28.93	0	-0.03(-0.09%)
Nov 20, 2018	28.98	29.04	28.92	28.96	345,326	+0.02(+0.06%)
Nov 19, 2018	28.80	28.94	28.80	28.94	644,231	+0.10(+0.33%)
Nov 16, 2018	28.73	28.88	28.67	28.85	158,429	+0.13(+0.46%)
Nov 15, 2018	28.79	28.82	28.60	28.72	116,208	+0.00(+0.00%)
Nov 14, 2018	28.56	28.81	28.52	28.72	195,601	+0.03(+0.12%)
Nov 13, 2018	28.63	28.68	28.57	28.68	3,304,405	-0.04(-0.15%)
Nov 12, 2018	28.64	28.74	28.64	28.73	132,252	+0.22(+0.77%)
Nov 09, 2018	28.38	28.54	28.37	28.51	599,898	+0.20(+0.71%)
Nov 08, 2018	28.42	28.42	28.30	28.31	460,467	-0.03(-0.09%)
Nov 07, 2018	28.48	28.54	28.31	28.33	156,334	+0.03(+0.12%)
Nov 06, 2018	28.34	28.38	28.29	28.30	91,156	-0.03(-0.09%)
Nov 05, 2018	28.33	28.38	28.29	28.32	255,555	+0.14(+0.49%)
Nov 02, 2018	28.49	28.49	28.17	28.18	2,303,872	-0.37(-1.28%)
Nov 01, 2018	28.41	28.58	28.41	28.55	2,344,533	+0.05(+0.16%)
Oct 31, 2018	28.57	28.61	28.45	28.51	99,997	-0.17(-0.58%)
Oct 30, 2018	28.67	28.75	28.63	28.67	307,790	-0.14(-0.48%)
Oct 29, 2018	28.81	28.87	28.68	28.81	355,758	-0.03(-0.12%)
Oct 26, 2018	28.84	28.94	28.82	28.84	958,599	+0.17(+0.58%)
Oct 25, 2018	28.76	28.79	28.67	28.68	378,686	-0.10(-0.36%)
Oct 24, 2018	28.71	28.82	28.67	28.78	206,892	+0.20(+0.70%)
Oct 23, 2018	28.79	28.86	28.57	28.58	208,689	+0.07(+0.24%)
Oct 22, 2018	28.61	28.63	28.50	28.51	161,612	-0.02(-0.06%)
Oct 19, 2018	28.56	28.59	28.47	28.53	57,807	-0.09(-0.30%)
Oct 18, 2018	28.53	28.70	28.51	28.62	101,521	+0.02(+0.06%)
Oct 17, 2018	28.76	28.80	28.60	28.60	124,306	-0.17(-0.60%)
Oct 16, 2018	28.71	28.78	28.64	28.77	154,318	+0.06(+0.21%)
Oct 15, 2018	28.75	28.80	28.69	28.71	297,248	-0.01(-0.03%)
Oct 12, 2018	28.71	28.84	28.69	28.72	776,786	-0.11(-0.39%)
Oct 11, 2018	28.63	28.87	28.55	28.84	182,123	+0.34(+1.19%)
Oct 10, 2018	28.40	28.51	28.31	28.50	321,684	-0.07(-0.24%)
Oct 09, 2018	28.42	28.57	28.39	28.57	564,489	+0.30(+1.08%)
Oct 08, 2018	28.37	28.38	28.26	28.26	463,767	-0.11(-0.40%)
Oct 05, 2018	28.47	28.53	28.25	28.37	1,114,439	-0.25(-0.88%)
Oct 04, 2018	28.65	28.70	28.55	28.63	334,868	-0.17(-0.57%)
Oct 03, 2018	29.15	29.17	28.65	28.79	147,151	-0.53(-1.81%)
Oct 02, 2018	29.26	29.36	29.24	29.32	94,523	+0.22(+0.75%)
Oct 01, 2018	29.24	29.28	29.11	29.11	722,629	-0.24(-0.80%)
Sep 28, 2018	29.46	29.46	29.32	29.34	1,095,398	-0.08(-0.27%)
Sep 27, 2018	29.34	29.43	29.31	29.42	138,107	+0.03(+0.12%)
Sep 26, 2018	29.25	29.40	29.19	29.38	829,217	+0.18(+0.62%)
Sep 25, 2018	29.15	29.21	29.13	29.20	120,495	-0.03(-0.12%)
Sep 24, 2018	29.21	29.33	29.21	29.24	157,037	-0.06(-0.21%)
Sep 21, 2018	29.21	29.32	29.21	29.30	280,156	-0.01(-0.03%)
Sep 20, 2018	29.18	29.33	29.17	29.31	112,221	+0.13(+0.45%)
Sep 19, 2018	29.31	29.31	29.07	29.18	251,111	-0.17(-0.59%)
Sep 18, 2018	29.53	29.53	29.32	29.35	101,864	-0.30(-1.00%)
Sep 17, 2018	29.56	29.70	29.54	29.65	118,328	+0.00(+0.00%)
Sep 14, 2018	29.61	29.70	29.57	29.65	84,438	-0.13(-0.44%)
Sep 13, 2018	29.85	29.88	29.76	29.78	100,658	+0.04(+0.15%)
Sep 12, 2018	29.78	29.79	29.72	29.73	340,537	+0.05(+0.18%)
Sep 11, 2018	29.75	29.79	29.65	29.68	433,639	-0.21(-0.70%)
Sep 10, 2018	29.81	29.90	29.80	29.89	216,128	+0.10(+0.35%)
Sep 07, 2018	29.84	29.84	29.75	29.78	182,009	-0.25(-0.84%)
Sep 06, 2018	29.96	30.08	29.93	30.04	376,867	+0.10(+0.35%)
Sep 05, 2018	29.94	29.98	29.89	29.93	327,733	-0.06(-0.20%)
Sep 04, 2018	29.98	30.00	29.93	29.99	539,952	-0.17(-0.57%)
Aug 31, 2018		30.16	30.16	30.16	0	-0.06(-0.20%)
Aug 30, 2018	30.25	30.27	30.18	30.23	183,716	+0.06(+0.20%)
Aug 29, 2018	30.16	30.19	30.07	30.16	127,070	+0.03(+0.11%)
Aug 28, 2018	30.16	30.17	30.09	30.13	1,424,568	-0.16(-0.54%)
Aug 27, 2018	30.36	30.37	30.28	30.29	147,427	-0.16(-0.54%)
Aug 24, 2018	30.32	30.47	30.29	30.46	1,128,683	+0.03(+0.09%)
Aug 23, 2018	30.40	30.45	30.35	30.43	2,246,517	+0.06(+0.20%)
Aug 22, 2018	30.40	30.42	30.31	30.37	125,060	+0.10(+0.34%)
Aug 21, 2018	30.24	30.28	30.19	30.27	118,558	-0.08(-0.26%)
Aug 20, 2018	30.31	30.38	30.30	30.35	143,765	+0.20(+0.66%)
Aug 17, 2018	30.19	30.24	30.10	30.15	1,347,954	+0.03(+0.09%)
Aug 16, 2018	30.13	30.15	29.98	30.12	106,483	+0.00(+0.00%)
Aug 15, 2018	30.07	30.17	30.06	30.12	143,950	+0.17(+0.56%)
Aug 14, 2018	30.04	30.04	29.93	29.95	89,300	-0.08(-0.27%)
Aug 13, 2018	29.98	30.08	29.97	30.03	629,277	-0.04(-0.14%)
Aug 10, 2018	29.99	30.14	29.99	30.08	157,957	+0.23(+0.75%)
Aug 09, 2018	29.75	29.88	29.71	29.85	172,946	+0.22(+0.73%)
Aug 08, 2018	29.61	29.69	29.59	29.64	197,570	+0.03(+0.10%)
Aug 07, 2018	29.70	29.70	29.59	29.61	512,407	-0.14(-0.48%)
Aug 06, 2018	29.79	29.87	29.74	29.75	114,438	+0.04(+0.15%)
Aug 03, 2018	29.64	29.74	29.62	29.71	458,516	+0.13(+0.44%)
Aug 02, 2018	29.60	29.60	29.51	29.58	317,523	+0.03(+0.09%)
Aug 01, 2018	29.51	29.63	29.44	29.55	374,496	-0.22(-0.75%)
Jul 31, 2018	29.81	29.81	29.75	29.77	321,184	+0.16(+0.53%)
Jul 30, 2018	29.59	29.71	29.59	29.62	373,460	-0.11(-0.38%)
Jul 27, 2018	29.82	29.82	29.70	29.73	133,103	+0.05(+0.17%)
Jul 26, 2018	29.79	29.82	29.65	29.68	140,421	-0.05(-0.17%)
Jul 25, 2018	29.87	29.90	29.67	29.73	93,548	-0.05(-0.17%)
Jul 24, 2018	29.69	29.80	29.64	29.78	162,187	+0.09(+0.29%)
Jul 23, 2018	29.95	29.95	29.66	29.70	295,409	-0.34(-1.12%)
Jul 20, 2018	30.23	30.23	30.00	30.03	1,099,127	-0.35(-1.17%)
Jul 19, 2018	30.25	30.40	30.25	30.39	93,330	+0.17(+0.57%)
Jul 18, 2018	30.34	30.34	30.19	30.21	955,949	-0.11(-0.37%)
Jul 17, 2018	30.40	30.41	30.30	30.33	98,366	-0.04(-0.14%)
Jul 16, 2018	30.38	30.38	30.24	30.37	274,278	-0.11(-0.37%)
Jul 13, 2018	30.46	30.52	30.46	30.48	439,586	+0.08(+0.26%)
Jul 12, 2018	30.38	30.44	30.36	30.40	261,531	-0.03(-0.11%)
Jul 11, 2018	30.41	30.46	30.35	30.44	1,620,230	+0.11(+0.37%)
Jul 10, 2018	30.27	30.34	30.27	30.33	79,481	+0.01(+0.03%)
Jul 09, 2018	30.34	30.35	30.29	30.32	66,646	-0.18(-0.59%)
Jul 06, 2018	30.48	30.53	30.43	30.50	238,769	+0.12(+0.40%)
Jul 05, 2018	30.36	30.46	30.35	30.38	1,362,856	+0.05(+0.17%)
Jul 03, 2018		30.33	30.33	30.33	0	+0.15(+0.49%)
Jul 02, 2018	30.25	30.26	30.15	30.18	960,267	-0.02(-0.06%)
Jun 29, 2018		30.37	30.17	30.20	1,762,432	-0.09(-0.31%)
Jun 28, 2018	30.26	30.32	30.22	30.29	161,141	+0.00(+0.00%)
Jun 27, 2018	30.19	30.30	30.16	30.29	2,510,437	+0.29(+0.98%)
Jun 26, 2018	29.97	30.03	29.95	30.00	60,723	+0.02(+0.06%)
Jun 25, 2018	29.92	30.04	29.92	29.98	121,673	+0.09(+0.29%)
Jun 22, 2018	29.80	29.91	29.80	29.90	48,439	+0.01(+0.03%)
Jun 21, 2018	29.85	29.94	29.83	29.89	43,129	+0.15(+0.49%)
Jun 20, 2018	29.95	29.95	29.74	29.74	90,332	-0.25(-0.83%)
Jun 19, 2018	30.02	30.08	29.94	29.99	231,169	+0.16(+0.55%)
Jun 18, 2018	29.90	29.90	29.78	29.83	153,291	-0.03(-0.09%)
Jun 15, 2018		30.03	29.84	29.85	78,936	+0.03(+0.12%)
Jun 14, 2018	29.71	29.84	29.66	29.82	77,217	+0.22(+0.76%)
Jun 13, 2018	29.63	29.68	29.46	29.59	47,986	-0.02(-0.06%)
Jun 12, 2018	29.53	29.64	29.52	29.61	145,726	+0.02(+0.06%)
Jun 11, 2018	29.57	29.63	29.53	29.59	150,081	-0.07(-0.23%)
Jun 08, 2018	29.67	29.72	29.65	29.66	101,100	-0.09(-0.29%)
Jun 07, 2018	29.48	29.89	29.48	29.75	193,731	+0.27(+0.91%)
Jun 06, 2018			29.40	29.48	186,741	-0.22(-0.75%)
Jun 05, 2018	29.78	29.81	29.70	29.71	1,440,674	+0.08(+0.26%)
Jun 04, 2018	29.81	29.81	29.63	29.63	238,753	-0.21(-0.69%)
Jun 01, 2018	29.84	29.95	29.75	29.84	359,000	-0.18(-0.61%)
May 31, 2018	30.11	30.18	29.96	30.02	118,627	-0.04(-0.14%)
May 30, 2018	29.94	30.06	29.91	30.06	301,425	-0.20(-0.65%)
May 29, 2018	29.90	30.30	29.82	30.26	316,019	+0.62(+2.09%)
May 25, 2018		29.64	29.64	29.64	0	+0.22(+0.73%)
May 24, 2018	29.38	29.47	29.38	29.43	77,712	+0.21(+0.74%)
May 23, 2018	29.17	29.24	29.15	29.21	258,556	+0.20(+0.68%)
May 22, 2018	29.04	29.05	28.96	29.01	374,386	-0.04(-0.15%)
May 21, 2018	29.00	29.06	28.97	29.06	185,712	+0.03(+0.09%)
May 18, 2018	28.87	29.04	28.87	29.03	648,323	+0.25(+0.87%)
May 17, 2018	28.89	28.93	28.77	28.78	252,491	-0.13(-0.45%)
May 16, 2018	29.09	29.10	28.91	28.91	123,466	-0.13(-0.44%)
May 15, 2018	29.13	29.13	28.90	29.04	164,367	-0.33(-1.11%)
May 14, 2018	29.40	29.46	29.36	29.36	67,944	-0.13(-0.44%)
May 11, 2018	29.55	29.55	29.42	29.49	103,349	+0.04(+0.15%)
May 10, 2018	29.36	29.46	29.31	29.45	92,237	+0.21(+0.74%)
May 09, 2018	29.25	29.33	29.23	29.24	126,012	-0.17(-0.58%)
May 08, 2018	29.36	29.46	29.31	29.41	58,520	-0.03(-0.09%)
May 07, 2018	29.47	29.48	29.42	29.43	155,142	-0.03(-0.12%)
May 04, 2018	29.51	29.52	29.35	29.47	193,005	+0.03(+0.09%)
May 03, 2018	29.44	29.53	29.40	29.44	1,727,159	+0.14(+0.47%)
May 02, 2018	29.39	29.43	29.30	29.30	49,315	-0.02(-0.06%)
May 01, 2018	29.43	29.43	29.30	29.32	317,402	-0.12(-0.42%)
Apr 30, 2018	29.44	29.53	29.42	29.45	334,356	+0.07(+0.23%)
Apr 27, 2018	29.27	29.39	29.27	29.38	259,231	+0.22(+0.77%)
Apr 26, 2018	29.09	29.20	29.09	29.15	36,725	+0.19(+0.65%)
Apr 25, 2018	29.03	29.07	28.91	28.97	144,255	-0.20(-0.68%)
Apr 24, 2018	29.22	29.27	29.13	29.16	140,509	-0.14(-0.47%)
Apr 23, 2018	29.25	29.31	29.19	29.30	129,485	+0.02(+0.06%)
Apr 20, 2018	29.39	29.43	29.28	29.28	51,806	-0.21(-0.73%)
Apr 19, 2018	29.52	29.52	29.36	29.50	90,781	-0.22(-0.75%)
Apr 18, 2018	29.96	29.96	29.71	29.72	62,575	-0.24(-0.80%)
Apr 17, 2018	29.86	30.03	29.86	29.96	52,915	+0.09(+0.32%)
Apr 16, 2018	29.69	29.88	29.68	29.87	71,909	+0.00(+0.00%)
Apr 13, 2018	29.78	29.91	29.78	29.87	82,685	+0.06(+0.20%)
Apr 12, 2018	29.92	29.93	29.75	29.81	69,069	-0.21(-0.71%)
Apr 11, 2018	30.09	30.10	29.95	30.02	68,731	+0.09(+0.32%)
Apr 10, 2018	29.97	29.97	29.84	29.93	95,038	-0.02(-0.06%)
Apr 09, 2018	29.83	29.95	29.75	29.94	103,135	+0.03(+0.11%)
Apr 06, 2018	29.82	29.94	29.73	29.91	601,284	+0.28(+0.96%)
Apr 05, 2018	29.67	29.70	29.59	29.63	206,935	-0.21(-0.69%)
Apr 04, 2018	30.00	30.01	29.82	29.83	1,058,873	-0.05(-0.17%)
Apr 03, 2018	30.01	30.01	29.88	29.88	385,842	-0.22(-0.74%)