Skip to main content

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

24.92 -0.08 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.55 17.56 17.51 17.52 848,089 -0.05(-0.29%)
Aug 30, 2016 17.58 17.58 17.55 17.57 979,608 +0.00(+0.00%)
Aug 29, 2016 17.52 17.58 17.52 17.57 649,254 +0.05(+0.29%)
Aug 26, 2016 17.52 17.56 17.48 17.52 1,037,954 +0.00(+0.00%)
Aug 25, 2016 17.49 17.52 17.49 17.52 515,693 +0.03(+0.18%)
Aug 24, 2016 17.51 17.52 17.48 17.49 2,581,503 -0.03(-0.15%)
Aug 23, 2016 17.49 17.53 17.49 17.51 667,615 +0.04(+0.26%)
Aug 22, 2016 17.49 17.49 17.46 17.47 750,110 -0.03(-0.15%)
Aug 19, 2016 17.50 17.51 17.47 17.49 614,809 -0.01(-0.07%)
Aug 18, 2016 17.48 17.50 17.48 17.50 552,332 +0.04(+0.22%)
Aug 17, 2016 17.48 17.49 17.44 17.47 1,410,862 +0.01(+0.04%)
Aug 16, 2016 17.47 17.48 17.45 17.46 1,955,916 -0.04(-0.22%)
Aug 15, 2016 17.48 17.50 17.47 17.50 2,050,293 +0.06(+0.33%)
Aug 12, 2016 17.45 17.46 17.43 17.44 880,210 -0.01(-0.07%)
Aug 11, 2016 17.42 17.46 17.41 17.45 732,561 +0.03(+0.18%)
Aug 10, 2016 17.42 17.43 17.40 17.42 1,624,976 +0.00(+0.00%)
Aug 09, 2016 17.38 17.43 17.38 17.42 4,778,102 +0.04(+0.26%)
Aug 08, 2016 17.32 17.38 17.29 17.38 4,838,851 +0.06(+0.33%)
Aug 05, 2016 17.33 17.33 17.31 17.32 1,704,929 +0.03(+0.18%)
Aug 04, 2016 17.24 17.29 17.23 17.29 2,054,381 +0.08(+0.48%)
Aug 03, 2016 17.19 17.22 17.16 17.21 5,785,099 +0.01(+0.07%)
Aug 02, 2016 17.20 17.21 17.14 17.19 3,128,066 +0.02(+0.11%)
Aug 01, 2016 17.20 17.20 17.17 17.17 3,152,946 -0.02(-0.12%)
Jul 29, 2016 17.23 17.23 17.17 17.19 7,583,023 -0.01(-0.07%)
Jul 28, 2016 17.24 17.24 17.20 17.21 1,172,464 -0.05(-0.29%)
Jul 27, 2016 17.22 17.26 17.18 17.26 1,487,876 +0.03(+0.15%)
Jul 26, 2016 17.26 17.26 17.21 17.23 1,296,975 -0.02(-0.11%)
Jul 25, 2016 17.29 17.29 17.24 17.25 1,241,339 -0.04(-0.22%)
Jul 22, 2016 17.26 17.30 17.24 17.29 1,480,275 +0.03(+0.18%)
Jul 21, 2016 17.27 17.28 17.24 17.26 647,357 +0.01(+0.04%)
Jul 20, 2016 17.25 17.27 17.23 17.25 1,695,761 +0.01(+0.07%)
Jul 19, 2016 17.26 17.27 17.21 17.24 777,106 -0.03(-0.18%)
Jul 18, 2016 17.24 17.28 17.24 17.27 1,340,932 +0.04(+0.26%)
Jul 15, 2016 17.28 17.28 17.22 17.23 1,541,581 -0.02(-0.11%)
Jul 14, 2016 17.26 17.26 17.23 17.24 640,275 +0.01(+0.07%)
Jul 13, 2016 17.28 17.28 17.20 17.23 3,053,111 -0.03(-0.18%)
Jul 12, 2016 17.27 17.34 17.24 17.26 3,528,072 +0.01(+0.07%)
Jul 11, 2016 17.23 17.28 17.23 17.25 4,487,334 +0.03(+0.15%)
Jul 08, 2016 17.11 17.23 17.07 17.23 3,029,986 +0.16(+0.93%)
Jul 07, 2016 17.05 17.08 17.04 17.07 953,766 +0.04(+0.22%)
Jul 06, 2016 16.98 17.04 16.96 17.03 2,020,036 +0.03(+0.15%)
Jul 05, 2016 17.04 17.04 16.98 17.00 1,730,686 -0.03(-0.19%)
Jul 01, 2016 17.02 17.04 17.04 17.04 2,122,090 +0.02(+0.11%)
Jun 30, 2016 16.93 17.03 16.93 17.02 5,635,524 +0.08(+0.45%)
Jun 29, 2016 16.86 16.95 16.81 16.94 2,184,673 +0.16(+0.98%)
Jun 28, 2016 16.76 16.80 16.73 16.78 4,152,508 +0.13(+0.76%)
Jun 27, 2016 16.81 16.81 16.65 16.65 5,708,451 -0.17(-1.01%)
Jun 24, 2016 16.73 16.91 16.72 16.82 2,808,653 -0.23(-1.33%)
Jun 23, 2016 17.00 17.05 16.98 17.05 7,068,722 +0.12(+0.71%)
Jun 22, 2016 16.92 16.95 16.92 16.93 5,186,419 -0.01(-0.04%)
Jun 21, 2016 16.90 16.93 16.88 16.93 3,296,680 +0.08(+0.45%)
Jun 20, 2016 16.89 16.92 16.86 16.86 1,638,538 +0.05(+0.30%)
Jun 17, 2016 16.78 16.83 16.78 16.81 4,281,849 +0.02(+0.11%)
Jun 16, 2016 16.78 16.81 16.73 16.79 1,010,617 -0.03(-0.15%)
Jun 15, 2016 16.81 16.86 16.81 16.81 2,659,180 +0.00(+0.00%)
Jun 14, 2016 16.86 16.87 16.80 16.81 4,978,962 -0.03(-0.19%)
Jun 13, 2016 16.89 16.91 16.85 16.85 2,461,872 -0.06(-0.34%)
Jun 10, 2016 16.96 16.96 16.88 16.90 2,235,719 -0.06(-0.33%)
Jun 09, 2016 16.98 16.98 16.95 16.96 3,479,303 -0.03(-0.15%)
Jun 08, 2016 16.97 17.00 16.96 16.98 2,410,301 +0.04(+0.22%)
Jun 07, 2016 16.89 16.96 16.89 16.95 1,739,392 +0.07(+0.41%)
Jun 06, 2016 16.84 16.89 16.84 16.88 1,163,135 +0.04(+0.22%)
Jun 03, 2016 16.80 16.84 16.78 16.84 1,326,636 +0.04(+0.22%)
Jun 02, 2016 16.76 16.80 16.74 16.80 839,989 +0.02(+0.11%)
Jun 01, 2016 16.75 16.79 16.73 16.78 1,151,193 +0.02(+0.12%)
May 31, 2016 16.77 16.79 16.76 16.76 2,651,368 +0.01(+0.04%)
May 27, 2016 16.76 16.76 16.76 16.76 6,709,110 +0.00(+0.00%)
May 26, 2016 16.75 16.79 16.74 16.76 2,579,679 +0.01(+0.08%)
May 25, 2016 16.74 16.77 16.74 16.74 5,164,162 +0.02(+0.11%)
May 24, 2016 16.67 16.73 16.66 16.72 1,983,745 +0.08(+0.45%)
May 23, 2016 16.65 16.66 16.62 16.65 988,081 +0.01(+0.08%)
May 20, 2016 16.61 16.66 16.61 16.64 3,884,850 +0.01(+0.08%)
May 19, 2016 16.60 16.63 16.57 16.62 1,090,644 +0.01(+0.04%)
May 18, 2016 16.64 16.67 16.61 16.62 1,007,605 -0.02(-0.11%)
May 17, 2016 16.56 16.65 16.56 16.64 931,106 +0.00(+0.00%)
May 16, 2016 16.61 16.64 16.57 16.64 746,271 +0.06(+0.34%)
May 13, 2016 16.61 16.62 16.57 16.58 1,397,721 -0.06(-0.34%)
May 12, 2016 16.59 16.64 16.59 16.64 565,579 +0.02(+0.11%)
May 11, 2016 16.61 16.66 16.52 16.62 849,874 +0.01(+0.08%)
May 10, 2016 16.56 16.61 16.50 16.61 1,124,916 +0.07(+0.42%)
May 09, 2016 16.52 16.58 16.52 16.54 908,273 -0.01(-0.08%)
May 06, 2016 16.53 16.56 16.52 16.55 898,919 -0.01(-0.08%)
May 05, 2016 16.61 16.61 16.55 16.56 1,019,985 -0.01(-0.04%)
May 04, 2016 16.59 16.59 16.54 16.57 3,467,863 -0.03(-0.19%)
May 03, 2016 16.57 16.62 16.57 16.60 1,389,942 -0.02(-0.11%)
May 02, 2016 16.63 16.64 16.61 16.62 999,703 +0.01(+0.04%)
Apr 29, 2016 16.60 16.62 16.56 16.61 3,189,653 +0.03(+0.19%)
Apr 28, 2016 16.58 16.62 16.57 16.58 3,162,376 -0.01(-0.08%)
Apr 27, 2016 16.49 16.60 16.49 16.59 1,930,168 +0.07(+0.42%)
Apr 26, 2016 16.53 16.53 16.49 16.52 1,110,242 +0.02(+0.15%)
Apr 25, 2016 16.50 16.54 16.49 16.50 901,638 -0.02(-0.11%)
Apr 22, 2016 16.50 16.54 16.49 16.52 636,775 +0.03(+0.19%)
Apr 21, 2016 16.53 16.53 16.49 16.49 1,285,197 -0.02(-0.11%)
Apr 20, 2016 16.45 16.54 16.45 16.50 1,125,541 +0.05(+0.30%)
Apr 19, 2016 16.42 16.46 16.39 16.45 1,206,118 +0.07(+0.42%)
Apr 18, 2016 16.30 16.39 16.30 16.39 2,616,691 +0.07(+0.42%)
Apr 15, 2016 16.28 16.32 16.28 16.32 6,278,645 +0.02(+0.15%)
Apr 14, 2016 16.31 16.31 16.27 16.29 529,541 +0.01(+0.06%)
Apr 13, 2016 16.21 16.30 16.19 16.28 1,119,895 +0.09(+0.56%)
Apr 12, 2016 16.16 16.19 16.15 16.19 1,561,825 +0.06(+0.35%)
Apr 11, 2016 16.12 16.15 16.08 16.14 639,217 +0.04(+0.27%)
Apr 08, 2016 16.09 16.11 16.06 16.09 1,177,087 +0.06(+0.35%)
Apr 07, 2016 16.06 16.06 16.01 16.04 1,180,540 -0.01(-0.08%)
Apr 06, 2016 16.02 16.11 15.99 16.05 1,170,813 +0.06(+0.39%)
Apr 05, 2016 16.00 16.04 15.97 15.99 3,743,601 -0.06(-0.39%)
Apr 04, 2016 16.10 16.11 16.03 16.05 1,293,362 -0.04(-0.27%)
Apr 01, 2016 16.07 16.11 16.01 16.09 1,396,617 +0.04(+0.26%)
Mar 31, 2016 16.05 16.08 16.05 16.05 984,105 +0.01(+0.08%)
Mar 30, 2016 16.03 16.07 16.01 16.04 1,036,646 +0.01(+0.08%)
Mar 29, 2016 16.00 16.03 15.93 16.03 1,520,252 +0.03(+0.19%)
Mar 28, 2016 16.03 16.04 15.98 16.00 1,005,213 -0.02(-0.16%)
Mar 24, 2016 16.04 16.02 16.02 16.02 1,755,452 -0.05(-0.31%)
Mar 23, 2016 16.09 16.09 16.06 16.07 1,807,966 +0.00(+0.00%)
Mar 22, 2016 16.12 16.12 16.06 16.07 2,382,830 -0.02(-0.15%)
Mar 21, 2016 16.12 16.15 16.08 16.09 2,960,429 +0.01(+0.04%)
Mar 18, 2016 16.07 16.14 16.07 16.09 1,566,589 +0.03(+0.19%)
Mar 17, 2016 16.03 16.08 16.01 16.06 1,953,654 +0.04(+0.27%)
Mar 16, 2016 15.92 16.03 15.89 16.01 6,172,461 +0.09(+0.55%)
Mar 15, 2016 15.95 15.97 15.92 15.93 4,462,348 -0.09(-0.54%)
Mar 14, 2016 16.04 16.04 15.97 16.01 1,695,660 -0.04(-0.27%)
Mar 11, 2016 15.97 16.08 15.97 16.06 2,806,173 +0.15(+0.94%)
Mar 10, 2016 15.88 15.91 15.85 15.91 1,504,065 +0.04(+0.27%)
Mar 09, 2016 15.85 15.86 15.82 15.86 1,014,234 +0.03(+0.20%)
Mar 08, 2016 15.87 15.89 15.83 15.83 2,458,516 -0.05(-0.31%)
Mar 07, 2016 15.86 15.90 15.85 15.88 982,622 +0.01(+0.08%)
Mar 04, 2016 15.82 15.88 15.77 15.87 2,595,318 +0.07(+0.47%)
Mar 03, 2016 15.76 15.81 15.72 15.80 1,251,042 +0.03(+0.20%)
Mar 02, 2016 15.76 15.83 15.72 15.77 1,534,576 -0.07(-0.47%)
Mar 01, 2016 15.55 15.86 15.54 15.84 6,540,581 +0.19(+1.20%)
Feb 29, 2016 15.51 15.67 15.51 15.65 6,910,099 +0.14(+0.92%)
Feb 26, 2016 15.45 15.53 15.45 15.51 2,672,196 +0.09(+0.56%)
Feb 25, 2016 15.38 15.43 15.35 15.42 1,561,091 +0.06(+0.40%)
Feb 24, 2016 15.26 15.36 15.25 15.36 1,269,119 +0.00(+0.00%)
Feb 23, 2016 15.36 15.37 15.30 15.36 2,145,770 -0.01(-0.08%)
Feb 22, 2016 15.30 15.37 15.29 15.37 1,541,999 +0.12(+0.77%)
Feb 19, 2016 15.23 15.26 15.20 15.26 1,439,759 +0.01(+0.04%)
Feb 18, 2016 15.21 15.27 15.20 15.25 1,759,159 +0.04(+0.24%)
Feb 17, 2016 15.15 15.24 15.15 15.21 1,677,967 +0.07(+0.45%)
Feb 16, 2016 15.13 15.19 15.07 15.15 1,856,607 +0.05(+0.33%)
Feb 12, 2016 14.95 15.10 15.10 15.10 1,864,842 +0.19(+1.24%)
Feb 11, 2016 14.95 14.98 14.86 14.91 7,831,192 -0.12(-0.82%)
Feb 10, 2016 15.10 15.13 15.02 15.03 6,375,857 -0.04(-0.29%)
Feb 09, 2016 15.07 15.13 15.03 15.08 3,434,974 -0.05(-0.33%)
Feb 08, 2016 15.19 15.20 15.10 15.13 1,756,160 -0.15(-1.01%)
Feb 05, 2016 15.33 15.34 15.26 15.28 3,059,971 -0.06(-0.36%)
Feb 04, 2016 15.37 15.40 15.33 15.34 1,064,363 -0.06(-0.36%)
Feb 03, 2016 15.36 15.40 15.29 15.39 3,694,016 +0.07(+0.44%)
Feb 02, 2016 15.36 15.37 15.31 15.32 1,993,822 -0.09(-0.56%)
Feb 01, 2016 15.48 15.48 15.40 15.41 2,522,076 -0.08(-0.49%)
Jan 29, 2016 15.47 15.49 15.44 15.49 899,996 +0.06(+0.36%)
Jan 28, 2016 15.44 15.46 15.39 15.43 1,432,567 +0.05(+0.32%)
Jan 27, 2016 15.40 15.44 15.35 15.38 1,571,464 -0.04(-0.28%)
Jan 26, 2016 15.35 15.43 15.35 15.43 1,849,995 +0.07(+0.48%)
Jan 25, 2016 15.39 15.44 15.35 15.35 2,905,926 -0.07(-0.48%)
Jan 22, 2016 15.31 15.43 15.31 15.43 2,320,246 +0.15(+0.97%)
Jan 21, 2016 15.17 15.28 15.14 15.28 7,893,792 +0.08(+0.53%)
Jan 20, 2016 15.27 15.34 15.09 15.20 10,898,951 -0.13(-0.84%)
Jan 19, 2016 15.39 15.42 15.30 15.33 5,118,481 -0.09(-0.60%)
Jan 15, 2016 15.43 15.42 15.42 15.42 3,143,513 -0.13(-0.83%)
Jan 14, 2016 15.54 15.58 15.49 15.55 2,593,715 +0.01(+0.04%)
Jan 13, 2016 15.69 15.69 15.54 15.54 2,812,887 -0.14(-0.86%)
Jan 12, 2016 15.72 15.76 15.67 15.68 1,766,707 -0.01(-0.08%)
Jan 11, 2016 15.77 15.78 15.69 15.69 1,967,382 -0.01(-0.04%)
Jan 08, 2016 15.74 15.79 15.70 15.70 1,355,556 -0.02(-0.16%)
Jan 07, 2016 15.71 15.77 15.71 15.72 3,332,471 -0.07(-0.47%)
Jan 06, 2016 15.71 15.79 15.71 15.79 1,739,124 +0.01(+0.08%)
Jan 05, 2016 15.83 15.83 15.76 15.78 1,480,523 +0.03(+0.19%)
Jan 04, 2016 15.76 15.78 15.72 15.75 4,597,467 -0.07(-0.43%)
Dec 31, 2015 15.82 15.82 15.82 15.82 3,393,928 -0.01(-0.08%)
Dec 30, 2015 15.81 15.89 15.79 15.83 3,588,764 +0.01(+0.04%)
Dec 29, 2015 15.78 15.85 15.78 15.83 3,312,848 +0.07(+0.42%)
Dec 28, 2015 15.78 15.78 15.74 15.76 3,274,641 -0.02(-0.16%)
Dec 24, 2015 15.77 15.78 15.78 15.78 1,405,348 +0.01(+0.08%)
Dec 23, 2015 15.74 15.80 15.73 15.77 6,140,237 +0.04(+0.23%)
Dec 22, 2015 15.65 15.74 15.65 15.73 2,317,312 +0.08(+0.51%)
Dec 21, 2015 15.66 15.71 15.63 15.66 4,587,925 -0.01(-0.04%)
Dec 18, 2015 15.71 15.74 15.66 15.66 3,475,803 -0.05(-0.31%)
Dec 17, 2015 15.80 15.82 15.71 15.71 5,893,708 -0.10(-0.62%)
Dec 16, 2015 15.77 15.83 15.73 15.81 5,069,923 +0.04(+0.27%)
Dec 15, 2015 15.71 15.78 15.71 15.77 4,211,035 +0.10(+0.63%)
Dec 14, 2015 15.66 15.72 15.56 15.67 4,981,098 -0.12(-0.74%)
Dec 11, 2015 15.89 15.89 15.64 15.78 11,108,166 -0.20(-1.23%)
Dec 10, 2015 15.99 16.01 15.96 15.98 7,017,693 -0.01(-0.08%)
Dec 09, 2015 15.94 16.02 15.93 15.99 4,638,952 +0.04(+0.27%)
Dec 08, 2015 16.02 16.05 15.94 15.95 9,204,942 -0.17(-1.06%)
Dec 07, 2015 16.16 16.18 16.11 16.12 1,362,595 -0.07(-0.42%)
Dec 04, 2015 16.20 16.22 16.17 16.19 2,760,810 -0.01(-0.04%)
Dec 03, 2015 16.21 16.24 16.19 16.19 1,211,883 -0.04(-0.26%)
Dec 02, 2015 16.24 16.27 16.24 16.24 2,968,680 -0.02(-0.11%)
Dec 01, 2015 16.20 16.26 16.20 16.26 2,153,597 +0.07(+0.42%)
Nov 30, 2015 16.19 16.21 16.18 16.19 1,187,413 -0.02(-0.15%)
Nov 27, 2015 16.20 16.21 16.18 16.21 612,043 +0.02(+0.11%)
Nov 25, 2015 16.20 16.19 16.19 16.19 1,101,698 -0.01(-0.08%)
Nov 24, 2015 16.16 16.21 16.16 16.21 1,874,140 +0.01(+0.04%)
Nov 23, 2015 16.23 16.24 16.19 16.20 1,477,300 -0.02(-0.15%)
Nov 20, 2015 16.23 16.26 16.22 16.22 1,242,744 -0.01(-0.08%)
Nov 19, 2015 16.34 16.34 16.23 16.24 2,305,902 -0.10(-0.63%)
Nov 18, 2015 16.33 16.35 16.32 16.34 1,985,715 +0.02(+0.11%)
Nov 17, 2015 16.33 16.36 16.32 16.32 1,677,520 -0.01(-0.04%)
Nov 16, 2015 16.29 16.33 16.29 16.33 4,404,589 +0.02(+0.15%)
Nov 13, 2015 16.33 16.36 16.30 16.30 2,382,320 -0.04(-0.26%)
Nov 12, 2015 16.39 16.42 16.35 16.35 4,294,527 -0.08(-0.48%)
Nov 11, 2015 16.31 16.46 16.31 16.43 1,473,874 -0.01(-0.04%)
Nov 10, 2015 16.46 16.49 16.41 16.43 6,306,131 -0.02(-0.15%)
Nov 09, 2015 16.47 16.49 16.46 16.46 2,285,275 -0.04(-0.26%)
Nov 06, 2015 16.54 16.55 16.48 16.50 2,879,989 -0.05(-0.33%)
Nov 05, 2015 16.60 16.61 16.55 16.55 2,348,600 -0.07(-0.40%)
Nov 04, 2015 16.61 16.65 16.61 16.62 851,196 +0.00(+0.00%)
Nov 03, 2015 16.59 16.64 16.59 16.62 1,277,292 +0.02(+0.15%)
Nov 02, 2015 16.58 16.60 16.57 16.60 5,125,841 +0.02(+0.14%)
Oct 30, 2015 16.57 16.59 16.56 16.57 6,917,433 +0.00(+0.00%)
Oct 29, 2015 16.58 16.60 16.57 16.57 3,951,760 -0.01(-0.07%)
Oct 28, 2015 16.58 16.62 16.55 16.58 4,182,475 +0.02(+0.11%)
Oct 27, 2015 16.58 16.62 16.55 16.57 1,244,655 -0.02(-0.15%)
Oct 26, 2015 16.63 16.63 16.59 16.59 3,759,562 -0.02(-0.15%)
Oct 23, 2015 16.62 16.64 16.59 16.62 3,994,667 +0.03(+0.18%)
Oct 22, 2015 16.62 16.62 16.56 16.58 4,516,231 -0.01(-0.07%)
Oct 21, 2015 16.62 16.63 16.58 16.60 5,771,596 -0.01(-0.07%)
Oct 20, 2015 16.57 16.61 16.55 16.61 1,831,045 +0.02(+0.11%)
Oct 19, 2015 16.57 16.59 16.54 16.59 2,076,437 +0.03(+0.18%)
Oct 16, 2015 16.55 16.57 16.52 16.56 1,152,030 +0.04(+0.26%)
Oct 15, 2015 16.47 16.53 16.46 16.52 2,601,748 +0.02(+0.11%)
Oct 14, 2015 16.54 16.54 16.50 16.50 1,637,215 -0.04(-0.22%)
Oct 13, 2015 16.52 16.57 16.52 16.54 4,107,245 -0.04(-0.22%)
Oct 12, 2015 16.61 16.61 16.55 16.57 3,189,605 +0.02(+0.15%)
Oct 09, 2015 16.54 16.57 16.51 16.55 2,646,560 +0.02(+0.11%)
Oct 08, 2015 16.48 16.54 16.43 16.53 5,921,177 +0.03(+0.18%)
Oct 07, 2015 16.44 16.51 16.37 16.50 4,121,869 +0.11(+0.67%)
Oct 06, 2015 16.34 16.41 16.32 16.39 4,661,231 +0.07(+0.45%)
Oct 05, 2015 16.25 16.32 16.25 16.32 4,276,450 +0.12(+0.71%)
Oct 02, 2015 16.19 16.22 16.15 16.20 1,682,843 -0.04(-0.22%)
Oct 01, 2015 16.27 16.29 16.23 16.24 2,439,046 -0.04(-0.23%)
Sep 30, 2015 16.29 16.31 16.23 16.28 6,068,535 +0.01(+0.04%)
Sep 29, 2015 16.25 16.29 16.24 16.27 3,259,759 -0.01(-0.07%)
Sep 28, 2015 16.40 16.41 16.27 16.28 3,942,593 -0.16(-0.99%)
Sep 25, 2015 16.48 16.51 16.43 16.45 825,604 -0.05(-0.29%)
Sep 24, 2015 16.51 16.52 16.48 16.49 4,631,807 -0.04(-0.22%)
Sep 23, 2015 16.57 16.60 16.52 16.53 3,311,544 -0.03(-0.18%)
Sep 22, 2015 16.59 16.64 16.56 16.56 1,217,603 -0.07(-0.44%)
Sep 21, 2015 16.67 16.67 16.63 16.63 1,837,811 -0.01(-0.07%)
Sep 18, 2015 16.67 16.69 16.64 16.64 4,590,136 -0.07(-0.40%)
Sep 17, 2015 16.67 16.72 16.67 16.71 1,993,659 +0.02(+0.11%)
Sep 16, 2015 16.75 16.75 16.67 16.69 3,786,019 -0.04(-0.25%)
Sep 15, 2015 16.73 16.75 16.72 16.73 5,308,006 -0.02(-0.11%)
Sep 14, 2015 16.76 16.76 16.71 16.75 1,797,335 +0.00(+0.00%)
Sep 11, 2015 16.77 16.79 16.72 16.75 2,365,236 +0.01(+0.04%)
Sep 10, 2015 16.73 16.77 16.72 16.75 2,341,769 +0.02(+0.11%)
Sep 09, 2015 16.72 16.76 16.72 16.73 1,931,443 +0.01(+0.04%)
Sep 08, 2015 16.70 16.76 16.70 16.72 1,682,585 +0.05(+0.33%)
Sep 04, 2015 16.69 16.67 16.67 16.67 5,888,416 -0.02(-0.14%)
Sep 03, 2015 16.69 16.72 16.68 16.69 3,587,951 -0.01(-0.04%)
Sep 02, 2015 16.67 16.71 16.66 16.70 1,429,508 +0.04(+0.22%)
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.