Skip to main content

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

25.01 +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.23 22.25 22.15 22.17 10,700,772 -0.02(-0.07%)
Feb 25, 2021 22.29 22.30 22.16 22.19 9,998,584 -0.12(-0.55%)
Feb 24, 2021 22.28 22.32 22.25 22.31 5,561,846 +0.02(+0.11%)
Feb 23, 2021 22.21 22.30 22.20 22.29 7,769,170 +0.05(+0.22%)
Feb 22, 2021 22.27 22.28 22.23 22.24 7,007,815 -0.02(-0.11%)
Feb 19, 2021 22.27 22.29 22.25 22.26 4,874,061 +0.00(+0.00%)
Feb 18, 2021 22.26 22.28 22.24 22.26 14,402,875 +0.00(+0.00%)
Feb 17, 2021 22.23 22.28 22.23 22.26 6,900,897 +0.01(+0.04%)
Feb 16, 2021 22.29 22.29 22.25 22.25 4,027,362 -0.02(-0.11%)
Feb 12, 2021 22.25 22.29 22.25 22.28 2,793,556 +0.03(+0.15%)
Feb 11, 2021 22.25 22.26 22.23 22.25 4,437,574 +0.02(+0.11%)
Feb 10, 2021 22.25 22.26 22.20 22.22 5,531,391 -0.01(-0.04%)
Feb 09, 2021 22.26 22.26 22.22 22.23 3,509,681 -0.04(-0.18%)
Feb 08, 2021 22.22 22.27 22.22 22.27 4,887,626 +0.07(+0.33%)
Feb 05, 2021 22.23 22.25 22.20 22.20 3,783,103 +0.02(+0.11%)
Feb 04, 2021 22.18 22.20 22.16 22.17 3,958,049 +0.03(+0.15%)
Feb 03, 2021 22.16 22.17 22.13 22.14 5,747,188 -0.01(-0.04%)
Feb 02, 2021 22.14 22.16 22.12 22.15 3,885,180 +0.07(+0.30%)
Feb 01, 2021 22.07 22.10 22.02 22.08 6,402,981 +0.08(+0.36%)
Jan 29, 2021 22.05 22.11 22.00 22.00 7,154,629 -0.07(-0.30%)
Jan 28, 2021 22.07 22.13 22.05 22.07 8,912,955 +0.05(+0.22%)
Jan 27, 2021 22.06 22.08 21.99 22.02 4,431,982 -0.05(-0.22%)
Jan 26, 2021 22.09 22.09 22.06 22.07 4,055,269 -0.01(-0.04%)
Jan 25, 2021 22.09 22.09 22.01 22.08 4,153,929 +0.01(+0.04%)
Jan 22, 2021 22.08 22.09 22.05 22.07 5,923,444 -0.02(-0.11%)
Jan 21, 2021 22.13 22.13 22.08 22.09 3,869,608 -0.01(-0.04%)
Jan 20, 2021 22.09 22.11 22.06 22.10 6,995,314 +0.06(+0.26%)
Jan 19, 2021 22.04 22.07 22.02 22.04 5,515,913 +0.04(+0.19%)
Jan 15, 2021 22.02 22.04 21.99 22.00 6,972,422 -0.02(-0.11%)
Jan 14, 2021 22.05 22.05 22.00 22.03 11,350,525 +0.01(+0.04%)
Jan 13, 2021 21.98 22.04 21.98 22.02 5,872,894 +0.05(+0.22%)
Jan 12, 2021 21.97 22.00 21.92 21.97 5,112,738 +0.03(+0.15%)
Jan 11, 2021 21.96 22.00 21.94 21.94 2,969,054 -0.07(-0.33%)
Jan 08, 2021 22.02 22.02 21.96 22.01 6,568,771 +0.03(+0.15%)
Jan 07, 2021 21.96 22.01 21.96 21.98 7,904,128 +0.05(+0.22%)
Jan 06, 2021 21.94 22.00 21.93 21.93 11,650,869 +0.00(+0.00%)
Jan 05, 2021 21.93 21.96 21.91 21.93 4,274,837 +0.00(+0.00%)
Jan 04, 2021 22.00 22.00 21.88 21.93 5,726,191 -0.05(-0.22%)
Dec 31, 2020 21.98 21.98 21.98 3,372,797 +0.02(+0.07%)
Dec 30, 2020 21.96 21.98 21.95 21.96 3,372,797 +0.04(+0.19%)
Dec 29, 2020 21.96 21.97 21.92 21.92 3,703,748 +0.01(+0.04%)
Dec 28, 2020 21.95 21.95 21.91 21.91 4,212,975 +0.00(+0.00%)
Dec 24, 2020 21.90 21.92 21.90 21.91 1,762,478 +0.04(+0.19%)
Dec 23, 2020 21.82 21.89 21.82 21.87 1,858,385 +0.08(+0.37%)
Dec 22, 2020 21.78 21.80 21.77 21.79 4,897,307 +0.03(+0.15%)
Dec 21, 2020 21.79 21.81 21.74 21.76 3,811,880 -0.07(-0.34%)
Dec 18, 2020 21.87 21.87 21.80 21.83 9,262,394 +0.02(+0.09%)
Dec 17, 2020 21.80 21.83 21.76 21.81 4,239,825 +0.02(+0.07%)
Dec 16, 2020 21.79 21.81 21.73 21.80 4,135,456 -0.02(-0.07%)
Dec 15, 2020 21.76 21.81 21.75 21.81 4,293,291 +0.08(+0.37%)
Dec 14, 2020 21.80 21.80 21.72 21.73 5,362,315 -0.01(-0.04%)
Dec 11, 2020 21.73 21.77 21.70 21.74 7,870,278 +0.00(+0.00%)
Dec 10, 2020 21.72 21.77 21.68 21.74 10,577,060 +0.02(+0.08%)
Dec 09, 2020 21.77 21.77 21.68 21.72 8,154,161 -0.01(-0.04%)
Dec 08, 2020 21.76 21.76 21.72 21.73 6,426,652 +0.00(+0.00%)
Dec 07, 2020 21.76 21.77 21.70 21.73 11,718,409 -0.01(-0.04%)
Dec 04, 2020 21.71 21.76 21.70 21.74 5,894,367 +0.08(+0.38%)
Dec 03, 2020 21.68 21.71 21.66 21.66 7,724,855 +0.02(+0.11%)
Dec 02, 2020 21.62 21.68 21.60 21.64 9,076,032 +0.02(+0.08%)
Dec 01, 2020 21.61 21.64 21.59 21.62 4,751,202 +0.08(+0.35%)
Nov 30, 2020 21.55 21.56 21.51 21.54 5,535,130 -0.01(-0.04%)
Nov 27, 2020 21.58 21.58 21.55 21.55 1,999,800 +0.02(+0.07%)
Nov 25, 2020 21.54 21.57 21.51 21.54 5,378,637 +0.00(+0.00%)
Nov 24, 2020 21.53 21.57 21.51 21.54 8,541,403 +0.06(+0.30%)
Nov 23, 2020 21.47 21.49 21.45 21.47 2,748,086 +0.06(+0.26%)
Nov 20, 2020 21.45 21.45 21.41 21.41 4,150,216 -0.04(-0.19%)
Nov 19, 2020 21.38 21.48 21.37 21.45 6,114,260 +0.06(+0.30%)
Nov 18, 2020 21.43 21.46 21.38 21.39 5,380,414 -0.03(-0.15%)
Nov 17, 2020 21.37 21.45 21.37 21.42 7,901,133 +0.01(+0.04%)
Nov 16, 2020 21.39 21.42 21.36 21.41 2,538,218 +0.11(+0.53%)
Nov 13, 2020 21.25 21.32 21.25 21.30 5,083,960 +0.06(+0.27%)
Nov 12, 2020 21.34 21.34 21.24 21.24 7,348,514 -0.10(-0.45%)
Nov 11, 2020 21.37 21.39 21.31 21.34 2,789,732 -0.02(-0.08%)
Nov 10, 2020 21.35 21.41 21.29 21.36 10,697,411 +0.02(+0.11%)
Nov 09, 2020 21.56 21.56 21.33 21.33 11,267,435 +0.14(+0.65%)
Nov 06, 2020 21.26 21.27 21.17 21.20 7,269,124 -0.05(-0.23%)
Nov 05, 2020 21.29 21.32 21.21 21.24 7,250,672 +0.08(+0.38%)
Nov 04, 2020 21.09 21.25 21.08 21.16 10,264,228 +0.12(+0.58%)
Nov 03, 2020 20.94 21.04 20.93 21.04 13,588,652 +0.16(+0.77%)
Nov 02, 2020 20.91 20.91 20.84 20.88 8,952,050 +0.04(+0.18%)
Oct 30, 2020 20.80 20.85 20.74 20.84 9,592,521 +0.04(+0.19%)
Oct 29, 2020 20.77 20.82 20.72 20.80 7,786,079 +0.06(+0.27%)
Oct 28, 2020 20.79 20.81 20.73 20.75 6,721,885 -0.15(-0.73%)
Oct 27, 2020 20.90 20.94 20.89 20.90 5,829,803 +0.01(+0.04%)
Oct 26, 2020 20.99 21.00 20.88 20.89 4,279,300 -0.13(-0.61%)
Oct 23, 2020 21.05 21.05 21.00 21.02 2,568,522 +0.01(+0.04%)
Oct 22, 2020 20.99 21.04 20.94 21.01 5,751,781 +0.04(+0.19%)
Oct 21, 2020 20.99 21.02 20.96 20.97 5,673,103 +0.01(+0.04%)
Oct 20, 2020 20.97 21.01 20.94 20.96 4,356,531 +0.06(+0.27%)
Oct 19, 2020 20.98 21.00 20.90 20.91 4,647,961 -0.03(-0.15%)
Oct 16, 2020 21.00 21.02 20.93 20.94 5,672,288 -0.03(-0.15%)
Oct 15, 2020 20.95 20.99 20.89 20.97 5,609,760 -0.02(-0.08%)
Oct 14, 2020 21.00 21.03 20.96 20.99 5,134,907 -0.02(-0.11%)
Oct 13, 2020 21.07 21.08 21.00 21.01 3,994,271 -0.07(-0.34%)
Oct 12, 2020 21.05 21.12 21.04 21.08 3,942,367 +0.10(+0.46%)
Oct 09, 2020 20.97 21.01 20.96 20.99 6,347,771 +0.04(+0.19%)
Oct 08, 2020 20.98 20.98 20.93 20.95 2,677,499 +0.05(+0.23%)
Oct 07, 2020 20.92 20.93 20.88 20.90 4,277,205 +0.06(+0.27%)
Oct 06, 2020 20.91 20.96 20.83 20.84 5,606,484 -0.05(-0.23%)
Oct 05, 2020 20.79 20.90 20.79 20.89 8,122,169 +0.12(+0.58%)
Oct 02, 2020 20.70 20.79 20.70 20.77 6,325,412 -0.01(-0.04%)
Oct 01, 2020 20.77 20.80 20.75 20.78 7,536,686 +0.05(+0.25%)
Sep 30, 2020 20.67 20.75 20.66 20.73 10,845,221 +0.06(+0.31%)
Sep 29, 2020 20.65 20.67 20.59 20.66 5,149,573 +0.01(+0.04%)
Sep 28, 2020 20.61 20.67 20.60 20.65 7,182,548 +0.11(+0.55%)
Sep 25, 2020 20.52 20.59 20.51 20.54 6,130,064 -0.01(-0.04%)
Sep 24, 2020 20.54 20.62 20.49 20.55 9,858,113 -0.01(-0.04%)
Sep 23, 2020 20.75 20.75 20.55 20.56 8,342,899 -0.18(-0.89%)
Sep 22, 2020 20.71 20.74 20.65 20.74 11,245,526 +0.06(+0.31%)
Sep 21, 2020 20.73 20.76 20.64 20.68 8,509,634 -0.14(-0.65%)
Sep 18, 2020 20.87 20.88 20.80 20.81 4,662,204 -0.02(-0.08%)
Sep 17, 2020 20.81 20.86 20.79 20.83 5,677,742 -0.01(-0.04%)
Sep 16, 2020 20.85 20.93 20.83 20.84 5,869,668 +0.02(+0.08%)
Sep 15, 2020 20.82 20.85 20.80 20.82 4,415,501 +0.06(+0.27%)
Sep 14, 2020 20.83 20.85 20.76 20.77 4,781,412 -0.02(-0.08%)
Sep 11, 2020 20.77 20.81 20.71 20.78 4,360,144 +0.02(+0.12%)
Sep 10, 2020 20.83 20.86 20.75 20.76 7,358,861 -0.03(-0.15%)
Sep 09, 2020 20.76 20.84 20.74 20.79 5,640,863 +0.10(+0.50%)
Sep 08, 2020 20.69 20.77 20.67 20.69 6,507,516 -0.13(-0.62%)
Sep 04, 2020 20.84 20.88 20.69 20.81 8,539,552 +0.03(+0.15%)
Sep 03, 2020 20.89 20.90 20.75 20.78 6,764,856 -0.13(-0.61%)
Sep 02, 2020 20.91 20.94 20.85 20.91 5,715,969 +0.02(+0.11%)
Sep 01, 2020 20.81 20.89 20.77 20.89 3,945,119 +0.12(+0.59%)
Aug 31, 2020 20.80 20.83 20.76 20.76 1,822,532 -0.03(-0.15%)
Aug 28, 2020 20.82 20.84 20.79 20.80 4,328,871 +0.01(+0.04%)
Aug 27, 2020 20.82 20.84 20.75 20.79 4,426,677 -0.03(-0.15%)
Aug 26, 2020 20.84 20.85 20.80 20.82 5,170,426 -0.01(-0.04%)
Aug 25, 2020 20.82 20.84 20.77 20.83 7,596,127 +0.03(+0.15%)
Aug 24, 2020 20.75 20.81 20.74 20.80 5,667,006 +0.09(+0.42%)
Aug 21, 2020 20.71 20.73 20.69 20.71 2,024,843 -0.02(-0.08%)
Aug 20, 2020 20.62 20.73 20.61 20.73 2,226,550 +0.10(+0.46%)
Aug 19, 2020 20.71 20.72 20.61 20.63 2,379,707 -0.07(-0.35%)
Aug 18, 2020 20.69 20.72 20.64 20.70 5,323,915 +0.02(+0.12%)
Aug 17, 2020 20.61 20.69 20.60 20.68 3,022,760 +0.10(+0.46%)
Aug 14, 2020 20.59 20.63 20.55 20.58 3,242,706 -0.02(-0.12%)
Aug 13, 2020 20.64 20.72 20.61 20.61 4,469,378 -0.06(-0.31%)
Aug 12, 2020 20.68 20.73 20.65 20.67 4,481,058 +0.05(+0.23%)
Aug 11, 2020 20.74 20.76 20.62 20.62 4,479,063 -0.10(-0.50%)
Aug 10, 2020 20.73 20.76 20.69 20.73 2,956,754 +0.02(+0.12%)
Aug 07, 2020 20.74 20.76 20.69 20.70 5,229,831 -0.06(-0.27%)
Aug 06, 2020 20.70 20.76 20.70 20.76 2,154,923 +0.06(+0.27%)
Aug 05, 2020 20.72 20.73 20.67 20.70 2,905,787 +0.02(+0.12%)
Aug 04, 2020 20.69 20.69 20.63 20.68 3,048,745 -0.01(-0.04%)
Aug 03, 2020 20.69 20.69 20.63 20.69 4,300,969 -0.01(-0.03%)
Jul 31, 2020 20.65 20.70 20.57 20.69 7,592,947 +0.02(+0.08%)
Jul 30, 2020 20.57 20.69 20.57 20.68 17,633,486 +0.07(+0.35%)
Jul 29, 2020 20.56 20.63 20.52 20.60 1,615,994 +0.10(+0.46%)
Jul 28, 2020 20.57 20.57 20.51 20.51 2,680,550 -0.06(-0.27%)
Jul 27, 2020 20.57 20.57 20.51 20.57 2,299,350 +0.03(+0.15%)
Jul 24, 2020 20.51 20.56 20.48 20.53 9,723,172 +0.03(+0.16%)
Jul 23, 2020 20.55 20.56 20.41 20.50 5,844,580 -0.03(-0.15%)
Jul 22, 2020 20.51 20.55 20.49 20.53 6,041,781 +0.02(+0.12%)
Jul 21, 2020 20.51 20.53 20.46 20.51 4,100,941 +0.06(+0.27%)
Jul 20, 2020 20.33 20.45 20.33 20.45 2,295,237 +0.10(+0.51%)
Jul 17, 2020 20.36 20.36 20.28 20.35 4,352,980 +0.06(+0.27%)
Jul 16, 2020 20.27 20.33 20.26 20.30 4,721,861 +0.01(+0.04%)
Jul 15, 2020 20.28 20.31 20.23 20.29 6,137,719 +0.10(+0.47%)
Jul 14, 2020 20.03 20.21 20.03 20.19 6,155,212 +0.14(+0.71%)
Jul 13, 2020 20.17 20.22 20.03 20.05 6,823,554 -0.07(-0.36%)
Jul 10, 2020 20.05 20.15 20.02 20.12 5,182,737 +0.06(+0.32%)
Jul 09, 2020 20.08 20.10 19.98 20.06 7,379,242 -0.06(-0.28%)
Jul 08, 2020 20.03 20.13 20.03 20.11 7,029,381 +0.02(+0.12%)
Jul 07, 2020 20.14 20.19 20.06 20.09 7,772,264 -0.07(-0.35%)
Jul 06, 2020 20.10 20.18 20.10 20.16 5,102,421 +0.12(+0.59%)
Jul 02, 2020 20.06 20.12 20.01 20.04 7,029,956 +0.10(+0.52%)
Jul 01, 2020 19.93 19.99 19.93 19.94 10,169,193 +0.03(+0.13%)
Jun 30, 2020 19.84 19.94 19.82 19.91 7,917,295 +0.19(+0.96%)
Jun 29, 2020 19.86 19.90 19.67 19.72 28,564,978 -0.13(-0.68%)
Jun 26, 2020 20.01 20.01 19.83 19.86 5,498,640 -0.15(-0.75%)
Jun 25, 2020 20.00 20.02 19.89 20.01 4,816,838 +0.00(+0.00%)
Jun 24, 2020 20.13 20.13 19.89 20.01 8,201,765 -0.17(-0.82%)
Jun 23, 2020 20.21 20.21 20.15 20.17 11,625,644 +0.04(+0.20%)
Jun 22, 2020 20.14 20.19 20.12 20.13 4,486,167 -0.02(-0.08%)
Jun 19, 2020 20.20 20.20 20.09 20.15 6,953,098 -0.01(-0.04%)
Jun 18, 2020 20.15 20.20 20.12 20.16 4,395,586 -0.03(-0.16%)
Jun 17, 2020 20.20 20.27 20.17 20.19 6,945,848 +0.00(+0.00%)
Jun 16, 2020 20.28 20.35 20.14 20.19 10,963,201 +0.08(+0.39%)
Jun 15, 2020 19.90 20.21 19.86 20.11 10,295,973 +0.13(+0.67%)
Jun 12, 2020 20.01 20.06 19.85 19.97 9,411,704 +0.17(+0.88%)
Jun 11, 2020 20.02 20.02 19.76 19.80 9,499,358 -0.41(-2.03%)
Jun 10, 2020 20.23 20.30 20.14 20.21 12,522,560 -0.06(-0.27%)
Jun 09, 2020 20.31 20.31 20.19 20.27 5,307,752 -0.08(-0.39%)
Jun 08, 2020 20.39 20.39 20.31 20.35 5,526,033 +0.02(+0.12%)
Jun 05, 2020 20.33 20.42 20.31 20.32 9,734,691 +0.22(+1.10%)
Jun 04, 2020 20.13 20.14 20.05 20.10 6,747,978 -0.03(-0.16%)
Jun 03, 2020 20.09 20.18 20.08 20.13 7,782,747 +0.13(+0.67%)
Jun 02, 2020 19.90 20.02 19.86 20.00 5,052,162 +0.16(+0.80%)
Jun 01, 2020 19.75 19.85 19.69 19.84 10,963,834 +0.09(+0.46%)
May 29, 2020 19.65 19.78 19.62 19.75 10,638,077 +0.10(+0.52%)
May 28, 2020 19.66 19.74 19.60 19.65 9,926,143 +0.02(+0.12%)
May 27, 2020 19.65 19.66 19.51 19.62 6,028,263 +0.09(+0.44%)
May 26, 2020 19.52 19.60 19.51 19.54 5,798,220 +0.14(+0.73%)
May 22, 2020 19.35 19.42 19.28 19.39 3,567,598 +0.06(+0.28%)
May 21, 2020 19.32 19.38 19.28 19.34 3,476,200 +0.01(+0.04%)
May 20, 2020 19.24 19.35 19.23 19.33 4,570,129 +0.17(+0.90%)
May 19, 2020 19.13 19.20 19.10 19.16 3,994,330 +0.04(+0.21%)
May 18, 2020 19.09 19.16 19.05 19.12 6,010,381 +0.23(+1.21%)
May 15, 2020 18.83 18.91 18.77 18.89 3,676,308 +0.02(+0.13%)
May 14, 2020 18.84 18.93 18.73 18.87 7,238,095 -0.02(-0.08%)
May 13, 2020 19.00 19.02 18.84 18.88 10,795,519 -0.10(-0.54%)
May 12, 2020 19.17 19.17 18.99 18.99 6,987,050 -0.05(-0.25%)
May 11, 2020 19.04 19.09 19.02 19.03 3,848,060 -0.06(-0.33%)
May 08, 2020 19.03 19.11 18.99 19.10 4,384,132 +0.13(+0.71%)
May 07, 2020 19.05 19.06 18.95 18.96 4,794,890 +0.04(+0.21%)
May 06, 2020 19.04 19.06 18.92 18.92 3,063,758 -0.09(-0.50%)
May 05, 2020 18.96 19.04 18.95 19.02 3,959,456 +0.13(+0.71%)
May 04, 2020 18.88 18.95 18.84 18.88 2,888,185 -0.05(-0.25%)
May 01, 2020 19.08 19.12 18.92 18.93 5,057,626 -0.30(-1.54%)
Apr 30, 2020 19.09 19.24 19.06 19.23 5,488,649 +0.08(+0.41%)
Apr 29, 2020 18.95 19.17 18.95 19.15 5,255,260 +0.30(+1.58%)
Apr 28, 2020 18.90 18.94 18.79 18.85 4,112,457 +0.00(+0.00%)
Apr 27, 2020 18.82 18.89 18.82 18.85 2,466,031 +0.07(+0.37%)
Apr 24, 2020 18.89 18.93 18.74 18.78 5,070,965 -0.10(-0.54%)
Apr 23, 2020 18.94 19.00 18.82 18.88 3,316,594 +0.00(+0.00%)
Apr 22, 2020 18.86 18.96 18.84 18.88 2,854,025 +0.16(+0.84%)
Apr 21, 2020 18.84 18.85 18.65 18.73 6,938,814 -0.27(-1.40%)
Apr 20, 2020 19.15 19.20 18.99 18.99 5,849,281 -0.29(-1.50%)
Apr 17, 2020 19.33 19.36 19.22 19.28 4,560,903 +0.08(+0.41%)
Apr 16, 2020 19.17 19.22 19.05 19.20 7,510,335 -0.01(-0.04%)
Apr 15, 2020 19.09 19.25 19.06 19.21 5,410,528 -0.20(-1.05%)
Apr 14, 2020 19.56 19.59 19.35 19.42 9,481,443 +0.00(+0.00%)
Apr 13, 2020 19.56 19.56 19.24 19.42 7,475,953 -0.24(-1.23%)
Apr 09, 2020 19.32 19.94 19.16 19.66 12,695,311 +1.09(+5.85%)
Apr 08, 2020 18.30 18.63 18.25 18.57 7,498,050 +0.38(+2.11%)
Apr 07, 2020 18.34 18.41 18.12 18.19 12,023,608 +0.09(+0.48%)
Apr 06, 2020 17.98 18.14 17.97 18.10 8,043,636 +0.34(+1.94%)
Apr 03, 2020 17.97 18.05 17.69 17.76 7,330,580 -0.27(-1.48%)
Apr 02, 2020 17.90 18.20 17.83 18.02 6,533,204 +0.11(+0.61%)
Apr 01, 2020 18.02 18.06 17.87 17.91 6,181,227 -0.42(-2.29%)
Mar 31, 2020 18.33 18.43 18.26 18.33 5,776,069 -0.05(-0.30%)
Mar 30, 2020 18.29 18.49 18.23 18.39 5,821,509 +0.11(+0.60%)
Mar 27, 2020 18.01 18.64 17.91 18.28 23,495,754 +0.12(+0.69%)
Mar 26, 2020 17.70 18.19 17.70 18.16 5,056,009 +0.53(+3.00%)
Mar 25, 2020 17.24 18.02 17.24 17.63 9,513,169 +0.31(+1.80%)
Mar 24, 2020 16.87 17.37 16.87 17.31 8,473,815 +0.49(+2.91%)
Mar 23, 2020 17.14 17.17 16.67 16.82 5,212,029 -0.30(-1.77%)
Mar 20, 2020 17.57 17.59 17.07 17.13 6,036,944 -0.33(-1.87%)
Mar 19, 2020 17.52 17.80 17.44 17.45 7,783,040 -0.36(-2.01%)
Mar 18, 2020 17.97 18.19 17.51 17.81 6,833,045 -0.62(-3.38%)
Mar 17, 2020 18.40 18.58 18.15 18.44 14,939,549 +0.10(+0.55%)
Mar 16, 2020 18.21 18.75 17.67 18.33 11,596,148 -0.74(-3.88%)
Mar 13, 2020 19.37 19.47 18.80 19.07 8,828,802 +0.42(+2.25%)
Mar 12, 2020 18.43 19.33 17.75 18.65 12,363,765 -0.68(-3.54%)
Mar 11, 2020 19.53 19.54 19.23 19.34 9,229,914 -0.44(-2.20%)
Mar 10, 2020 19.79 19.80 19.49 19.77 13,007,853 +0.26(+1.36%)
Mar 09, 2020 19.63 19.63 18.80 19.51 10,197,689 -0.82(-4.06%)
Mar 06, 2020 20.37 20.37 20.22 20.33 6,089,887 -0.20(-0.99%)
Mar 05, 2020 20.62 20.62 20.49 20.54 6,942,785 -0.21(-1.01%)
Mar 04, 2020 20.68 20.75 20.65 20.75 8,314,251 +0.19(+0.95%)
Mar 03, 2020 20.64 20.79 20.51 20.55 12,721,666 -0.09(-0.41%)
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.