Skip to main content

SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

25.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.43 23.44 23.38 23.40 6,157,802 -0.03(-0.11%)
Sep 29, 2021 23.41 23.43 23.41 23.42 9,130,298 +0.04(+0.18%)
Sep 28, 2021 23.42 23.43 23.39 23.38 4,887,730 -0.08(-0.33%)
Sep 27, 2021 23.46 23.47 23.42 23.46 3,974,639 +0.01(+0.04%)
Sep 24, 2021 23.45 23.47 23.43 23.45 4,340,892 -0.01(-0.04%)
Sep 23, 2021 23.45 23.48 23.45 23.46 4,164,119 +0.02(+0.07%)
Sep 22, 2021 23.44 23.46 23.42 23.44 3,092,954 +0.02(+0.07%)
Sep 21, 2021 23.42 23.43 23.39 23.42 5,552,458 +0.02(+0.07%)
Sep 20, 2021 23.37 23.42 23.37 23.41 10,213,987 -0.03(-0.15%)
Sep 17, 2021 23.46 23.47 23.44 23.44 2,234,196 -0.03(-0.11%)
Sep 16, 2021 23.48 23.48 23.44 23.47 2,431,529 -0.01(-0.04%)
Sep 15, 2021 23.44 23.48 23.44 23.48 3,928,995 +0.05(+0.22%)
Sep 14, 2021 23.44 23.47 23.42 23.42 2,809,103 -0.02(-0.07%)
Sep 13, 2021 23.43 23.45 23.42 23.44 3,588,645 +0.04(+0.18%)
Sep 10, 2021 23.45 23.46 23.40 23.40 2,353,222 -0.03(-0.11%)
Sep 09, 2021 23.44 23.44 23.41 23.42 3,623,490 +0.00(+0.00%)
Sep 08, 2021 23.42 23.42 23.39 23.42 4,313,025 +0.03(+0.15%)
Sep 07, 2021 23.45 23.45 23.39 23.39 4,960,762 -0.06(-0.26%)
Sep 03, 2021 23.43 23.45 23.42 23.45 3,809,565 +0.01(+0.04%)
Sep 02, 2021 23.42 23.44 23.42 23.44 5,003,649 +0.03(+0.15%)
Sep 01, 2021 23.41 23.42 23.39 23.41 4,742,483 +0.02(+0.07%)
Aug 31, 2021 23.39 23.39 23.37 23.39 3,444,191 +0.01(+0.04%)
Aug 30, 2021 23.37 23.40 23.37 23.38 4,584,667 +0.02(+0.07%)
Aug 27, 2021 23.32 23.37 23.32 23.36 1,909,201 +0.04(+0.18%)
Aug 26, 2021 23.31 23.33 23.29 23.32 6,302,434 +0.00(+0.00%)
Aug 25, 2021 23.31 23.33 23.31 23.32 6,400,901 +0.02(+0.07%)
Aug 24, 2021 23.30 23.31 23.28 23.31 5,316,739 +0.04(+0.18%)
Aug 23, 2021 23.25 23.28 23.24 23.26 4,719,678 +0.05(+0.22%)
Aug 20, 2021 23.21 23.25 23.19 23.21 8,943,599 +0.02(+0.07%)
Aug 19, 2021 23.21 23.22 23.19 23.19 6,447,285 -0.03(-0.11%)
Aug 18, 2021 23.25 23.26 23.20 23.22 4,022,056 -0.03(-0.15%)
Aug 17, 2021 23.25 23.25 23.22 23.25 4,289,996 -0.03(-0.11%)
Aug 16, 2021 23.26 23.28 23.25 23.28 5,709,449 +0.02(+0.07%)
Aug 13, 2021 23.26 23.27 23.25 23.26 1,551,132 +0.01(+0.04%)
Aug 12, 2021 23.25 23.25 23.22 23.25 2,913,355 +0.02(+0.07%)
Aug 11, 2021 23.19 23.24 23.19 23.24 4,845,856 +0.04(+0.18%)
Aug 10, 2021 23.22 23.23 23.19 23.19 5,163,092 -0.02(-0.07%)
Aug 09, 2021 23.24 23.25 23.21 23.21 2,856,687 -0.05(-0.22%)
Aug 06, 2021 23.27 23.27 23.25 23.26 7,741,795 +0.02(+0.07%)
Aug 05, 2021 23.23 23.26 23.23 23.25 3,392,943 +0.03(+0.11%)
Aug 04, 2021 23.25 23.25 23.21 23.22 2,360,907 -0.03(-0.15%)
Aug 03, 2021 23.28 23.28 23.25 23.25 4,611,565 +0.01(+0.04%)
Aug 02, 2021 23.31 23.33 23.25 23.25 2,706,491 -0.05(-0.23%)
Jul 30, 2021 23.32 23.33 23.29 23.30 3,094,404 -0.03(-0.11%)
Jul 29, 2021 23.32 23.33 23.32 23.32 4,218,089 +0.03(+0.11%)
Jul 28, 2021 23.31 23.32 23.27 23.30 3,178,746 +0.02(+0.07%)
Jul 27, 2021 23.30 23.30 23.26 23.28 5,813,540 -0.03(-0.15%)
Jul 26, 2021 23.32 23.33 23.29 23.32 2,998,791 +0.00(+0.00%)
Jul 23, 2021 23.32 23.32 23.30 23.32 5,259,319 +0.03(+0.11%)
Jul 22, 2021 23.30 23.31 23.27 23.29 6,065,901 +0.00(+0.00%)
Jul 21, 2021 23.26 23.29 23.26 23.29 5,150,894 +0.04(+0.18%)
Jul 20, 2021 23.17 23.25 23.16 23.25 5,439,091 +0.08(+0.33%)
Jul 19, 2021 23.27 23.27 23.15 23.17 9,332,667 -0.13(-0.55%)
Jul 16, 2021 23.32 23.33 23.29 23.30 3,156,129 -0.03(-0.11%)
Jul 15, 2021 23.33 23.33 23.31 23.32 2,893,612 +0.00(+0.00%)
Jul 14, 2021 23.34 23.35 23.32 23.32 3,555,825 +0.02(+0.07%)
Jul 13, 2021 23.36 23.36 23.31 23.31 2,893,844 -0.04(-0.18%)
Jul 12, 2021 23.38 23.38 23.35 23.35 1,308,197 -0.03(-0.11%)
Jul 09, 2021 23.36 23.38 23.34 23.38 1,996,800 +0.03(+0.11%)
Jul 08, 2021 23.35 23.36 23.32 23.35 6,667,899 -0.03(-0.15%)
Jul 07, 2021 23.38 23.39 23.35 23.38 3,027,695 +0.00(+0.00%)
Jul 06, 2021 23.38 23.38 23.36 23.38 1,833,023 +0.01(+0.04%)
Jul 02, 2021 23.36 23.38 23.34 23.38 10,968,693 +0.03(+0.15%)
Jul 01, 2021 23.33 23.36 23.33 23.34 7,255,210 +0.01(+0.06%)
Jun 30, 2021 23.32 23.33 23.31 23.33 3,481,702 +0.01(+0.04%)
Jun 29, 2021 23.32 23.32 23.31 23.32 4,045,275 +0.02(+0.07%)
Jun 28, 2021 23.33 23.33 23.29 23.30 5,990,460 -0.01(-0.04%)
Jun 25, 2021 23.31 23.32 23.30 23.31 2,563,777 +0.01(+0.04%)
Jun 24, 2021 23.28 23.31 23.27 23.30 1,679,854 +0.03(+0.15%)
Jun 23, 2021 23.26 23.29 23.26 23.27 8,110,956 +0.00(+0.00%)
Jun 22, 2021 23.23 23.28 23.23 23.27 5,913,437 +0.02(+0.07%)
Jun 21, 2021 23.24 23.26 23.23 23.25 5,393,229 +0.04(+0.18%)
Jun 18, 2021 23.23 23.23 23.20 23.21 7,681,077 -0.03(-0.11%)
Jun 17, 2021 23.26 23.26 23.22 23.23 5,497,392 +0.00(+0.00%)
Jun 16, 2021 23.26 23.26 23.20 23.23 6,947,240 -0.01(-0.04%)
Jun 15, 2021 23.24 23.25 23.22 23.24 5,893,915 +0.00(+0.00%)
Jun 14, 2021 23.26 23.26 23.23 23.24 7,047,476 -0.01(-0.04%)
Jun 11, 2021 23.26 23.26 23.23 23.25 4,983,278 +0.00(+0.00%)
Jun 10, 2021 23.20 23.25 23.20 23.25 8,293,966 +0.05(+0.22%)
Jun 09, 2021 23.21 23.22 23.20 23.20 5,629,242 +0.01(+0.04%)
Jun 08, 2021 23.21 23.21 22.86 23.19 3,770,030 +0.00(+0.00%)
Jun 07, 2021 23.17 23.19 23.17 23.19 5,126,199 +0.03(+0.11%)
Jun 04, 2021 23.15 23.18 23.15 23.17 2,823,015 +0.03(+0.11%)
Jun 03, 2021 23.13 23.16 23.12 23.14 3,863,825 -0.02(-0.07%)
Jun 02, 2021 23.17 23.17 23.12 23.16 6,013,399 +0.01(+0.04%)
Jun 01, 2021 23.12 23.15 23.11 23.15 6,035,689 +0.05(+0.22%)
May 28, 2021 23.12 23.12 22.80 23.10 4,872,891 +0.00(+0.00%)
May 27, 2021 23.11 23.13 23.08 23.10 4,467,627 +0.00(+0.00%)
May 26, 2021 23.09 23.11 23.08 23.10 2,606,380 +0.01(+0.04%)
May 25, 2021 23.11 23.11 23.07 23.09 5,533,687 -0.01(-0.04%)
May 24, 2021 23.07 23.11 23.07 23.10 7,124,831 +0.05(+0.22%)
May 21, 2021 23.06 23.07 23.03 23.05 4,773,635 +0.03(+0.11%)
May 20, 2021 22.98 23.06 22.98 23.02 4,398,454 +0.05(+0.22%)
May 19, 2021 22.96 23.01 22.95 22.97 6,115,331 -0.04(-0.18%)
May 18, 2021 23.06 23.06 23.01 23.01 2,160,022 -0.04(-0.18%)
May 17, 2021 23.05 23.07 23.03 23.06 4,130,901 +0.02(+0.07%)
May 14, 2021 23.04 23.06 23.03 23.04 7,850,784 +0.03(+0.15%)
May 13, 2021 23.01 23.04 22.98 23.01 12,258,721 +0.03(+0.11%)
May 12, 2021 23.03 23.03 22.97 22.98 5,966,286 -0.07(-0.29%)
May 11, 2021 23.04 23.05 23.00 23.05 6,494,537 -0.01(-0.04%)
May 10, 2021 23.07 23.09 23.05 23.06 5,763,919 +0.00(+0.00%)
May 07, 2021 23.11 23.11 23.06 23.06 5,642,857 -0.01(-0.04%)
May 06, 2021 23.09 23.09 23.05 23.06 2,781,115 -0.02(-0.07%)
May 05, 2021 23.05 23.08 23.04 23.08 8,759,650 +0.04(+0.18%)
May 04, 2021 23.05 23.06 23.01 23.04 7,474,474 -0.01(-0.04%)
May 03, 2021 23.06 23.07 23.03 23.05 3,064,670 -0.02(-0.07%)
Apr 30, 2021 23.03 23.06 23.03 23.06 9,298,408 +0.03(+0.11%)
Apr 29, 2021 23.07 23.07 23.02 23.04 3,395,552 +0.01(+0.04%)
Apr 28, 2021 23.01 23.06 22.99 23.03 7,844,702 +0.03(+0.11%)
Apr 27, 2021 23.03 23.03 23.00 23.01 5,511,731 -0.02(-0.07%)
Apr 26, 2021 23.02 23.04 23.01 23.02 3,319,356 +0.01(+0.04%)
Apr 23, 2021 23.01 23.03 22.99 23.01 4,613,440 +0.03(+0.15%)
Apr 22, 2021 23.02 23.02 22.97 22.98 4,204,585 -0.03(-0.11%)
Apr 21, 2021 22.97 23.01 22.96 23.01 5,054,903 +0.04(+0.18%)
Apr 20, 2021 22.96 22.99 22.95 22.96 6,170,224 -0.02(-0.07%)
Apr 19, 2021 22.99 23.00 22.97 22.98 5,103,711 -0.01(-0.04%)
Apr 16, 2021 23.06 23.06 22.99 22.99 3,495,665 -0.03(-0.15%)
Apr 15, 2021 23.02 23.03 22.99 23.02 3,191,613 +0.06(+0.26%)
Apr 14, 2021 22.96 23.01 22.96 22.96 5,733,409 -0.02(-0.07%)
Apr 13, 2021 22.96 22.98 22.92 22.98 4,908,859 +0.02(+0.07%)
Apr 12, 2021 22.94 22.96 22.92 22.96 7,842,605 +0.02(+0.07%)
Apr 09, 2021 22.96 22.97 22.94 22.95 4,080,260 -0.02(-0.07%)
Apr 08, 2021 22.96 22.99 22.96 22.96 7,292,916 +0.00(+0.00%)
Apr 07, 2021 22.96 22.97 22.95 22.96 5,712,270 +0.01(+0.04%)
Apr 06, 2021 22.94 22.97 22.93 22.96 8,020,479 +0.02(+0.07%)
Apr 05, 2021 22.97 22.97 22.91 22.94 4,134,144 +0.01(+0.04%)
Apr 01, 2021 22.90 22.93 22.89 22.93 8,068,046 +0.04(+0.19%)
Mar 31, 2021 22.85 22.90 22.85 22.89 5,343,273 +0.06(+0.26%)
Mar 30, 2021 22.84 22.85 22.82 22.83 6,784,298 -0.03(-0.15%)
Mar 29, 2021 22.84 22.86 22.80 22.86 6,459,591 +0.03(+0.11%)
Mar 26, 2021 22.80 22.85 22.76 22.84 6,935,958 +0.06(+0.26%)
Mar 25, 2021 22.76 22.79 22.73 22.78 9,486,884 +0.03(+0.11%)
Mar 24, 2021 22.79 22.82 22.75 22.75 7,810,204 +0.01(+0.04%)
Mar 23, 2021 22.74 22.76 22.72 22.75 5,449,909 +0.01(+0.04%)
Mar 22, 2021 22.71 22.77 22.71 22.74 5,646,178 +0.03(+0.11%)
Mar 19, 2021 22.65 22.72 22.60 22.71 5,253,015 +0.09(+0.41%)
Mar 18, 2021 22.70 22.70 22.61 22.62 6,086,701 -0.12(-0.52%)
Mar 17, 2021 22.69 22.79 22.67 22.74 5,124,909 +0.04(+0.18%)
Mar 16, 2021 22.75 22.75 22.69 22.70 6,178,995 -0.05(-0.22%)
Mar 15, 2021 22.75 22.75 22.70 22.75 4,883,074 +0.00(+0.00%)
Mar 12, 2021 22.74 22.75 22.71 22.75 8,013,858 -0.02(-0.07%)
Mar 11, 2021 22.76 22.80 22.74 22.76 7,000,078 +0.05(+0.22%)
Mar 10, 2021 22.67 22.74 22.67 22.71 9,260,921 +0.07(+0.30%)
Mar 09, 2021 22.66 22.70 22.64 22.64 5,792,125 +0.03(+0.15%)
Mar 08, 2021 22.73 22.74 22.60 22.61 6,431,290 -0.11(-0.48%)
Mar 05, 2021 22.73 22.74 22.62 22.72 7,263,495 +0.05(+0.22%)
Mar 04, 2021 22.73 22.77 22.60 22.67 7,681,558 -0.03(-0.11%)
Mar 03, 2021 22.73 22.74 22.68 22.70 9,433,358 -0.04(-0.18%)
Mar 02, 2021 22.78 22.78 22.72 22.74 5,582,966 -0.02(-0.07%)
Mar 01, 2021 22.67 22.78 22.66 22.75 8,124,473 +0.16(+0.69%)
Feb 26, 2021 22.66 22.68 22.57 22.60 10,498,846 -0.02(-0.07%)
Feb 25, 2021 22.72 22.73 22.59 22.62 9,809,909 -0.13(-0.55%)
Feb 24, 2021 22.71 22.75 22.68 22.74 5,456,893 +0.03(+0.11%)
Feb 23, 2021 22.64 22.73 22.62 22.72 7,622,564 +0.05(+0.22%)
Feb 22, 2021 22.70 22.71 22.66 22.67 6,875,576 -0.03(-0.11%)
Feb 19, 2021 22.70 22.72 22.68 22.69 4,782,087 +0.00(+0.00%)
Feb 18, 2021 22.69 22.71 22.67 22.69 14,131,090 +0.00(+0.00%)
Feb 17, 2021 22.66 22.71 22.66 22.69 6,770,676 +0.01(+0.04%)
Feb 16, 2021 22.72 22.72 22.67 22.68 3,951,365 -0.03(-0.11%)
Feb 12, 2021 22.67 22.72 22.67 22.71 2,740,841 +0.03(+0.15%)
Feb 11, 2021 22.68 22.69 22.66 22.67 4,353,836 +0.03(+0.11%)
Feb 10, 2021 22.68 22.69 22.63 22.65 5,427,013 -0.01(-0.04%)
Feb 09, 2021 22.69 22.69 22.65 22.66 3,443,452 -0.04(-0.18%)
Feb 08, 2021 22.65 22.70 22.65 22.70 4,795,395 +0.08(+0.33%)
Feb 05, 2021 22.66 22.67 22.62 22.62 3,711,715 +0.02(+0.11%)
Feb 04, 2021 22.61 22.62 22.59 22.60 3,883,359 +0.03(+0.15%)
Feb 03, 2021 22.59 22.60 22.56 22.57 5,638,737 -0.01(-0.04%)
Feb 02, 2021 22.57 22.58 22.55 22.57 3,811,866 +0.07(+0.30%)
Feb 01, 2021 22.50 22.52 22.44 22.51 6,282,155 +0.08(+0.36%)
Jan 29, 2021 22.48 22.54 22.42 22.43 7,019,620 -0.07(-0.30%)
Jan 28, 2021 22.49 22.56 22.48 22.49 8,744,767 +0.05(+0.22%)
Jan 27, 2021 22.49 22.50 22.41 22.44 4,348,350 -0.05(-0.22%)
Jan 26, 2021 22.52 22.52 22.49 22.49 3,978,746 -0.01(-0.04%)
Jan 25, 2021 22.51 22.51 22.44 22.50 4,075,545 +0.01(+0.04%)
Jan 22, 2021 22.50 22.52 22.48 22.49 5,811,668 -0.02(-0.11%)
Jan 21, 2021 22.55 22.56 22.50 22.52 3,796,588 -0.01(-0.04%)
Jan 20, 2021 22.51 22.54 22.49 22.53 6,863,312 +0.06(+0.26%)
Jan 19, 2021 22.47 22.49 22.44 22.47 5,411,828 +0.04(+0.19%)
Jan 15, 2021 22.44 22.46 22.41 22.43 6,840,852 -0.02(-0.11%)
Jan 14, 2021 22.48 22.48 22.43 22.45 11,136,340 +0.01(+0.04%)
Jan 13, 2021 22.40 22.47 22.40 22.44 5,762,073 +0.05(+0.22%)
Jan 12, 2021 22.39 22.42 22.34 22.39 5,016,260 +0.03(+0.15%)
Jan 11, 2021 22.39 22.42 22.36 22.36 2,913,028 -0.07(-0.33%)
Jan 08, 2021 22.44 22.45 22.39 22.44 6,444,818 +0.03(+0.15%)
Jan 07, 2021 22.39 22.44 22.39 22.40 7,754,977 +0.05(+0.22%)
Jan 06, 2021 22.36 22.43 22.35 22.35 11,431,016 +0.00(+0.00%)
Jan 05, 2021 22.35 22.39 22.34 22.35 4,194,171 +0.00(+0.00%)
Jan 04, 2021 22.43 22.43 22.30 22.35 5,618,137 -0.05(-0.22%)
Dec 31, 2020 22.40 22.40 22.40 3,309,152 +0.02(+0.07%)
Dec 30, 2020 22.39 22.40 22.37 22.39 3,309,152 +0.04(+0.19%)
Dec 29, 2020 22.39 22.39 22.34 22.34 3,633,858 +0.01(+0.04%)
Dec 28, 2020 22.38 22.38 22.33 22.34 4,133,476 +0.00(+0.00%)
Dec 24, 2020 22.32 22.34 22.32 22.34 1,729,220 +0.04(+0.19%)
Dec 23, 2020 22.24 22.31 22.24 22.29 1,823,317 +0.08(+0.37%)
Dec 22, 2020 22.19 22.22 22.19 22.21 4,804,895 +0.03(+0.15%)
Dec 21, 2020 22.21 22.23 22.16 22.18 3,739,950 -0.07(-0.34%)
Dec 18, 2020 22.29 22.29 22.22 22.25 9,087,612 +0.02(+0.09%)
Dec 17, 2020 22.22 22.25 22.18 22.23 4,159,819 +0.02(+0.07%)
Dec 16, 2020 22.21 22.23 22.15 22.22 4,057,420 -0.02(-0.07%)
Dec 15, 2020 22.18 22.23 22.17 22.23 4,212,276 +0.08(+0.37%)
Dec 14, 2020 22.22 22.22 22.13 22.15 5,261,127 -0.01(-0.04%)
Dec 11, 2020 22.15 22.19 22.12 22.16 7,721,765 +0.00(+0.00%)
Dec 10, 2020 22.13 22.18 22.10 22.16 10,377,470 +0.02(+0.07%)
Dec 09, 2020 22.19 22.19 22.10 22.14 8,000,291 -0.01(-0.04%)
Dec 08, 2020 22.18 22.18 22.13 22.15 6,305,381 +0.00(+0.00%)
Dec 07, 2020 22.18 22.18 22.12 22.15 11,497,281 -0.01(-0.04%)
Dec 04, 2020 22.13 22.18 22.12 22.16 5,783,139 +0.08(+0.38%)
Dec 03, 2020 22.09 22.13 22.08 22.08 7,579,086 +0.02(+0.11%)
Dec 02, 2020 22.03 22.10 22.01 22.05 8,904,766 +0.02(+0.08%)
Dec 01, 2020 22.03 22.05 22.00 22.03 4,661,546 +0.08(+0.35%)
Nov 30, 2020 21.97 21.98 21.92 21.96 5,430,682 -0.01(-0.04%)
Nov 27, 2020 22.00 22.00 21.97 21.97 1,962,064 +0.02(+0.07%)
Nov 25, 2020 21.95 21.98 21.92 21.95 5,277,141 +0.00(+0.00%)
Nov 24, 2020 21.94 21.98 21.93 21.95 8,380,225 +0.07(+0.30%)
Nov 23, 2020 21.88 21.90 21.86 21.88 2,696,229 +0.06(+0.26%)
Nov 20, 2020 21.86 21.87 21.83 21.83 4,071,901 -0.04(-0.19%)
Nov 19, 2020 21.79 21.89 21.78 21.87 5,998,883 +0.07(+0.30%)
Nov 18, 2020 21.84 21.88 21.79 21.80 5,278,885 -0.03(-0.15%)
Nov 17, 2020 21.78 21.87 21.78 21.83 7,752,038 +0.01(+0.04%)
Nov 16, 2020 21.80 21.83 21.77 21.83 2,490,321 +0.12(+0.53%)
Nov 13, 2020 21.66 21.74 21.66 21.71 4,988,025 +0.06(+0.27%)
Nov 12, 2020 21.75 21.75 21.64 21.65 7,209,846 -0.10(-0.45%)
Nov 11, 2020 21.78 21.80 21.72 21.75 2,737,090 -0.02(-0.08%)
Nov 10, 2020 21.76 21.82 21.70 21.77 10,495,549 +0.02(+0.11%)
Nov 09, 2020 21.97 21.97 21.74 21.74 11,054,817 +0.14(+0.65%)
Nov 06, 2020 21.67 21.68 21.57 21.60 7,131,954 -0.05(-0.23%)
Nov 05, 2020 21.70 21.73 21.62 21.65 7,113,850 +0.08(+0.38%)
Nov 04, 2020 21.50 21.66 21.49 21.57 10,070,541 +0.12(+0.58%)
Nov 03, 2020 21.35 21.45 21.33 21.45 13,332,232 +0.16(+0.77%)
Nov 02, 2020 21.31 21.31 21.24 21.28 8,783,124 +0.04(+0.18%)
Oct 30, 2020 21.20 21.26 21.14 21.24 9,411,509 +0.04(+0.19%)
Oct 29, 2020 21.17 21.22 21.12 21.20 7,639,154 +0.06(+0.27%)
Oct 28, 2020 21.19 21.21 21.13 21.15 6,595,042 -0.16(-0.73%)
Oct 27, 2020 21.30 21.34 21.29 21.30 5,719,794 +0.01(+0.04%)
Oct 26, 2020 21.39 21.40 21.28 21.29 4,198,549 -0.13(-0.61%)
Oct 23, 2020 21.46 21.46 21.40 21.42 2,520,054 +0.01(+0.04%)
Oct 22, 2020 21.39 21.44 21.34 21.42 5,643,244 +0.04(+0.19%)
Oct 21, 2020 21.39 21.42 21.36 21.38 5,566,051 +0.01(+0.04%)
Oct 20, 2020 21.38 21.41 21.34 21.37 4,274,323 +0.06(+0.27%)
Oct 19, 2020 21.38 21.41 21.31 21.31 4,560,253 -0.03(-0.15%)
Oct 16, 2020 21.40 21.42 21.33 21.34 5,565,251 -0.03(-0.15%)
Oct 15, 2020 21.35 21.39 21.29 21.38 5,503,903 -0.02(-0.08%)
Oct 14, 2020 21.41 21.43 21.37 21.39 5,038,011 -0.02(-0.11%)
Oct 13, 2020 21.47 21.48 21.40 21.42 3,918,898 -0.07(-0.34%)
Oct 12, 2020 21.46 21.52 21.45 21.49 3,867,974 +0.10(+0.46%)
Oct 09, 2020 21.38 21.42 21.36 21.39 6,227,987 +0.04(+0.19%)
Oct 08, 2020 21.38 21.38 21.33 21.35 2,626,974 +0.05(+0.23%)
Oct 07, 2020 21.33 21.33 21.28 21.30 4,196,493 +0.06(+0.27%)
Oct 06, 2020 21.31 21.36 21.24 21.24 5,500,689 -0.05(-0.23%)
Oct 05, 2020 21.19 21.30 21.19 21.29 7,968,903 +0.12(+0.58%)
Oct 02, 2020 21.10 21.19 21.10 21.17 6,206,050 -0.01(-0.04%)
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.