SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

40.94 USD -0.09 (-0.22%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.75 39.95 39.70 39.73 939,557 -0.05(-0.13%)
May 27, 2021 39.74 39.79 39.60 39.78 1,021,586 -0.17(-0.43%)
May 26, 2021 40.05 40.12 39.86 39.95 1,197,737 -0.07(-0.17%)
May 25, 2021 39.77 40.02 39.77 40.02 796,873 +0.37(+0.93%)
May 24, 2021 39.60 39.76 39.59 39.65 840,721 +0.13(+0.33%)
May 21, 2021 39.51 39.53 39.36 39.52 1,011,865 +0.13(+0.33%)
May 20, 2021 39.25 39.45 39.24 39.39 1,152,774 +0.31(+0.79%)
May 19, 2021 39.21 39.42 38.96 39.08 5,989,224 -0.11(-0.28%)
May 18, 2021 39.16 39.22 39.08 39.19 1,371,276 -0.08(-0.20%)
May 17, 2021 39.29 39.38 39.21 39.27 1,189,821 -0.09(-0.23%)
May 14, 2021 39.21 39.37 39.13 39.36 4,427,021 +0.33(+0.85%)
May 13, 2021 39.06 39.19 38.98 39.03 2,626,883 +0.05(+0.13%)
May 12, 2021 39.27 39.30 38.91 38.98 3,600,634 -0.41(-1.04%)
May 11, 2021 39.45 39.51 39.31 39.39 6,453,414 -0.22(-0.56%)
May 10, 2021 39.90 39.97 39.57 39.61 2,343,052 -0.35(-0.88%)
May 07, 2021 40.20 40.33 39.87 39.96 4,748,295 -0.17(-0.42%)
May 06, 2021 39.96 40.22 39.95 40.13 1,043,596 +0.06(+0.15%)
May 05, 2021 39.89 40.12 39.86 40.07 998,835 +0.06(+0.15%)
May 04, 2021 40.03 40.22 39.94 40.01 2,982,648 +0.23(+0.58%)
May 03, 2021 39.81 40.08 39.71 39.78 2,596,004 -0.04(-0.10%)
Apr 30, 2021 39.77 39.85 39.63 39.82 3,124,700 +0.11(+0.28%)
Apr 29, 2021 39.48 39.73 39.39 39.71 1,092,951 -0.14(-0.35%)
Apr 28, 2021 39.80 39.88 39.63 39.85 1,867,314 +0.05(+0.13%)
Apr 27, 2021 40.05 40.12 39.76 39.80 2,578,608 -0.35(-0.87%)
Apr 26, 2021 40.21 40.30 40.14 40.15 1,175,996 -0.04(-0.10%)
Apr 23, 2021 40.26 40.29 40.04 40.19 1,264,300 -0.07(-0.17%)
Apr 22, 2021 40.18 40.28 39.95 40.26 1,390,846 +0.15(+0.37%)
Apr 21, 2021 40.05 40.15 39.92 40.11 1,018,595 +0.08(+0.20%)
Apr 20, 2021 39.74 40.10 39.74 40.03 957,528 +0.17(+0.43%)
Apr 19, 2021 39.81 39.97 39.76 39.86 4,598,118 -0.10(-0.25%)
Apr 16, 2021 39.88 40.09 39.85 39.96 1,283,800 -0.26(-0.65%)
Apr 15, 2021 40.02 40.42 40.01 40.22 1,676,546 +0.60(+1.51%)
Apr 14, 2021 39.61 39.67 39.49 39.62 1,311,388 -0.11(-0.28%)
Apr 13, 2021 39.43 39.73 39.40 39.73 2,759,962 +0.27(+0.68%)
Apr 12, 2021 39.46 39.49 39.36 39.46 1,015,655 -0.03(-0.08%)
Apr 09, 2021 39.47 39.66 39.36 39.49 1,750,800 -0.13(-0.33%)
Apr 08, 2021 39.43 39.62 39.43 39.62 777,740 +0.31(+0.79%)
Apr 07, 2021 39.44 39.62 39.29 39.31 1,041,753 -0.25(-0.63%)
Apr 06, 2021 39.36 39.58 39.32 39.56 1,702,293 +0.27(+0.69%)
Apr 05, 2021 39.20 39.30 39.03 39.29 2,008,139 -0.18(-0.46%)
Apr 01, 2021 39.21 39.49 39.13 39.47 5,258,300 +0.49(+1.26%)
Mar 31, 2021 39.13 39.21 38.78 38.98 5,138,266 -0.14(-0.36%)
Mar 30, 2021 38.88 39.20 38.79 39.12 2,075,911 +0.18(+0.46%)
Mar 29, 2021 39.29 39.30 38.80 38.94 1,161,795 -0.31(-0.79%)
Mar 26, 2021 39.18 39.41 39.13 39.25 1,293,800 -0.16(-0.41%)
Mar 25, 2021 39.72 39.79 39.38 39.41 7,392,067 -0.28(-0.71%)
Mar 24, 2021 39.37 39.71 39.33 39.69 14,853,275 +0.21(+0.53%)
Mar 23, 2021 39.22 39.49 39.11 39.48 1,570,589 +0.35(+0.89%)
Mar 22, 2021 38.97 39.17 38.89 39.13 4,117,839 +0.40(+1.03%)
Mar 19, 2021 38.51 38.74 38.45 38.73 1,452,000 +0.23(+0.60%)
Mar 18, 2021 38.32 38.64 38.28 38.50 1,798,657 -0.38(-0.98%)
Mar 17, 2021 38.82 38.93 38.57 38.88 2,413,740 -0.29(-0.74%)
Mar 16, 2021 39.33 39.36 39.00 39.17 1,672,550 -0.11(-0.28%)
Mar 15, 2021 39.20 39.36 39.17 39.28 1,960,518 +0.19(+0.49%)
Mar 12, 2021 39.15 39.17 38.95 39.09 1,957,200 -0.81(-2.03%)
Mar 11, 2021 39.91 39.98 39.74 39.90 1,804,640 -0.24(-0.60%)
Mar 10, 2021 40.08 40.19 39.95 40.14 2,547,528 +0.06(+0.15%)
Mar 09, 2021 39.97 40.10 39.88 40.08 1,629,462 +0.52(+1.31%)
Mar 08, 2021 39.83 39.84 39.56 39.56 1,951,982 -0.31(-0.78%)
Mar 05, 2021 39.65 39.97 39.61 39.87 2,267,500 +0.07(+0.18%)
Mar 04, 2021 40.07 40.16 39.62 39.80 2,861,994 -0.27(-0.67%)
Mar 03, 2021 40.02 40.22 39.86 40.07 2,434,938 -0.42(-1.04%)
Mar 02, 2021 40.29 40.51 40.26 40.49 2,296,897 +0.01(+0.02%)
Mar 01, 2021 40.37 40.55 40.20 40.48 5,857,408 -0.58(-1.41%)
Feb 26, 2021 40.36 41.07 40.09 41.06 5,559,200 +1.29(+3.24%)
Feb 25, 2021 40.10 40.21 39.29 39.77 6,002,682 -0.71(-1.75%)
Feb 24, 2021 40.08 40.56 40.02 40.48 1,724,022 -0.25(-0.61%)
Feb 23, 2021 40.66 40.92 40.55 40.73 2,122,254 -0.11(-0.27%)
Feb 22, 2021 41.05 41.25 40.71 40.84 1,609,861 -0.29(-0.71%)
Feb 19, 2021 41.34 41.41 41.02 41.13 1,650,900 -0.54(-1.30%)
Feb 18, 2021 41.50 41.75 41.41 41.67 1,467,164 -0.13(-0.31%)
Feb 17, 2021 41.83 41.95 41.56 41.80 2,518,383 +0.22(+0.53%)
Feb 16, 2021 41.66 41.77 41.49 41.58 1,726,680 -0.60(-1.42%)
Feb 12, 2021 42.31 42.43 42.15 42.18 1,324,400 -0.48(-1.13%)
Feb 11, 2021 42.86 42.90 42.61 42.66 2,679,089 -0.22(-0.51%)
Feb 10, 2021 42.74 42.90 42.72 42.88 1,515,271 +0.26(+0.61%)
Feb 09, 2021 42.74 42.86 42.58 42.62 4,093,713 +0.02(+0.05%)
Feb 08, 2021 42.50 42.76 42.43 42.60 1,687,490 +0.18(+0.42%)
Feb 05, 2021 42.71 42.84 42.41 42.42 3,052,200 -0.35(-0.82%)
Feb 04, 2021 42.75 42.84 42.66 42.77 1,253,137 -0.11(-0.26%)
Feb 03, 2021 43.09 43.13 42.87 42.88 689,901 -0.39(-0.90%)
Feb 02, 2021 43.18 43.28 43.12 43.27 654,617 -0.26(-0.60%)
Feb 01, 2021 43.44 43.61 43.38 43.53 1,006,841 -0.01(-0.02%)
Jan 29, 2021 43.39 43.67 43.34 43.54 2,998,100 -0.26(-0.59%)
Jan 28, 2021 43.91 43.93 43.58 43.80 935,720 -0.24(-0.54%)
Jan 27, 2021 44.09 44.22 43.96 44.04 762,923 +0.12(+0.27%)
Jan 26, 2021 43.82 43.96 43.78 43.92 974,981 -0.05(-0.11%)
Jan 25, 2021 43.73 43.99 43.71 43.97 819,693 +0.48(+1.10%)
Jan 22, 2021 43.47 43.53 43.37 43.49 719,200 +0.12(+0.28%)
Jan 21, 2021 43.37 43.46 43.28 43.37 634,022 -0.29(-0.66%)
Jan 20, 2021 43.53 43.66 43.47 43.66 832,803 +0.03(+0.07%)
Jan 19, 2021 43.42 43.64 43.40 43.63 1,064,520 +0.13(+0.30%)
Jan 15, 2021 43.57 43.63 43.39 43.50 1,440,500 +0.17(+0.39%)
Jan 14, 2021 43.68 43.69 43.20 43.33 2,768,319 -0.38(-0.87%)
Jan 13, 2021 43.45 43.82 43.42 43.71 2,736,613 +0.46(+1.06%)
Jan 12, 2021 43.20 43.40 42.96 43.25 6,845,351 -0.03(-0.07%)
Jan 11, 2021 43.25 43.31 43.13 43.28 2,555,016 -0.09(-0.21%)
Jan 08, 2021 43.41 43.52 43.17 43.37 3,782,500 -0.13(-0.30%)
Jan 07, 2021 43.48 43.58 43.35 43.50 1,839,224 -0.37(-0.84%)
Jan 06, 2021 44.06 44.06 43.63 43.87 1,749,727 -0.89(-1.99%)
Jan 05, 2021 44.91 44.91 44.55 44.76 1,151,399 -0.30(-0.67%)
Jan 04, 2021 44.80 45.23 44.78 45.06 838,696 -0.07(-0.16%)
Dec 31, 2020 45.13 45.13 45.13 1,044,845 +0.08(+0.18%)
Dec 30, 2020 44.86 45.06 44.83 45.05 1,044,845 +0.08(+0.18%)
Dec 29, 2020 44.73 44.99 44.73 44.97 633,859 -0.04(-0.09%)
Dec 28, 2020 44.73 45.03 44.67 45.01 660,466 +0.01(+0.02%)
Dec 24, 2020 44.90 45.03 44.87 45.00 453,000 +0.18(+0.40%)
Dec 23, 2020 44.80 44.83 44.48 44.82 1,255,881 -0.31(-0.69%)
Dec 22, 2020 45.07 45.14 44.94 45.13 692,190 +0.21(+0.47%)
Dec 21, 2020 44.95 45.01 44.76 44.92 3,007,516 +0.18(+0.40%)
Dec 18, 2020 44.95 45.02 44.69 44.74 594,900 -0.18(-0.40%)
Dec 17, 2020 45.27 45.37 44.82 44.92 1,306,632 -0.13(-0.29%)
Dec 16, 2020 44.81 45.17 44.77 45.05 859,729 -0.11(-0.24%)
Dec 15, 2020 45.15 45.31 45.02 45.16 764,584 -0.13(-0.29%)
Dec 14, 2020 45.05 45.39 44.95 45.29 708,711 -0.13(-0.29%)
Dec 11, 2020 45.37 45.58 45.30 45.42 631,600 +0.17(+0.38%)
Dec 10, 2020 45.00 45.28 44.89 45.25 919,318 +0.38(+0.85%)
Dec 09, 2020 44.80 45.02 44.66 44.87 1,521,047 -0.15(-0.33%)
Dec 08, 2020 45.07 45.22 44.99 45.02 844,425 +0.21(+0.47%)
Dec 07, 2020 44.75 44.90 44.71 44.81 868,599 +0.38(+0.86%)
Dec 04, 2020 44.55 44.59 44.32 44.43 1,539,000 -0.65(-1.44%)
Dec 03, 2020 44.91 45.16 44.82 45.08 1,645,554 +0.35(+0.78%)
Dec 02, 2020 44.90 44.92 44.52 44.73 1,044,505 -0.35(-0.78%)
Dec 01, 2020 45.36 45.40 44.85 45.08 1,576,574 -0.70(-1.53%)
Nov 30, 2020 45.77 45.91 45.71 45.78 670,551 -0.05(-0.11%)
Nov 27, 2020 45.66 45.85 45.66 45.83 603,500 +0.40(+0.88%)
Nov 25, 2020 45.57 45.74 45.40 45.43 858,300 -0.12(-0.26%)
Nov 24, 2020 45.76 45.77 45.49 45.55 3,504,332 -0.42(-0.91%)
Nov 23, 2020 45.98 46.03 45.84 45.97 979,158 -0.20(-0.43%)
Nov 20, 2020 45.90 46.19 45.88 46.17 875,200 +0.39(+0.85%)
Nov 19, 2020 45.77 45.97 45.72 45.78 703,623 +0.23(+0.50%)
Nov 18, 2020 45.62 45.64 45.30 45.55 1,008,522 +0.11(+0.24%)
Nov 17, 2020 45.42 45.53 45.38 45.44 631,226 +0.30(+0.66%)
Nov 16, 2020 45.14 45.29 45.11 45.14 733,040 -0.11(-0.24%)
Nov 13, 2020 45.30 45.35 45.20 45.25 880,100 -0.07(-0.15%)
Nov 12, 2020 44.91 45.33 44.87 45.32 2,612,677 +0.70(+1.57%)
Nov 11, 2020 44.38 44.66 44.38 44.62 2,070,110 +0.16(+0.36%)
Nov 10, 2020 44.36 44.60 44.32 44.46 1,858,186 -0.24(-0.54%)
Nov 09, 2020 44.67 44.71 44.30 44.70 2,578,031 -0.92(-2.02%)
Nov 06, 2020 45.65 45.74 45.48 45.62 538,500 -0.52(-1.13%)
Nov 05, 2020 46.21 46.25 45.93 46.14 930,282 +0.08(+0.17%)
Nov 04, 2020 46.22 46.37 45.93 46.06 1,885,675 +0.93(+2.06%)
Nov 03, 2020 45.19 45.21 44.96 45.13 585,166 -0.25(-0.55%)
Nov 02, 2020 45.40 45.54 45.30 45.38 2,370,009 +0.25(+0.55%)
Oct 30, 2020 45.51 45.61 45.10 45.13 1,909,900 -0.44(-0.97%)
Oct 29, 2020 45.98 46.02 45.38 45.57 2,782,090 -0.44(-0.96%)
Oct 28, 2020 46.17 46.20 45.86 46.01 614,185 +0.05(+0.11%)
Oct 27, 2020 45.85 45.99 45.78 45.96 871,185 +0.30(+0.66%)
Oct 26, 2020 45.57 45.80 45.53 45.66 472,994 +0.40(+0.88%)
Oct 23, 2020 44.92 45.30 44.92 45.26 798,900 +0.26(+0.58%)
Oct 22, 2020 45.33 45.42 45.00 45.00 560,764 -0.46(-1.01%)
Oct 21, 2020 45.47 45.63 45.36 45.46 624,591 -0.16(-0.35%)
Oct 20, 2020 45.77 45.80 45.52 45.62 742,411 -0.40(-0.87%)
Oct 19, 2020 45.94 46.07 45.82 46.02 506,370 -0.19(-0.41%)
Oct 16, 2020 46.24 46.44 46.12 46.21 530,000 -0.11(-0.24%)
Oct 15, 2020 46.63 46.68 46.25 46.32 821,894 -0.04(-0.09%)
Oct 14, 2020 46.46 46.55 46.34 46.36 617,591 +0.07(+0.15%)
Oct 13, 2020 46.12 46.31 46.12 46.29 696,260 +0.34(+0.74%)
Oct 12, 2020 45.94 45.99 45.83 45.95 244,194 +0.12(+0.26%)
Oct 09, 2020 45.67 45.88 45.50 45.83 897,000 -0.03(-0.07%)
Oct 08, 2020 45.78 45.87 45.72 45.86 586,030 +0.26(+0.57%)
Oct 07, 2020 45.67 45.92 45.49 45.60 845,226 -0.32(-0.70%)
Oct 06, 2020 45.60 46.18 45.45 45.92 1,110,262 +0.22(+0.48%)
Oct 05, 2020 46.08 46.08 45.68 45.70 1,549,412 -0.87(-1.87%)
Oct 02, 2020 46.80 46.81 46.41 46.57 2,137,700 -0.18(-0.39%)
Oct 01, 2020 46.47 46.83 46.40 46.75 2,204,657 +0.01(+0.02%)
Sep 30, 2020 46.89 46.91 46.51 46.74 1,317,749 -0.40(-0.85%)
Sep 29, 2020 47.15 47.25 47.08 47.14 335,894 +0.05(+0.11%)
Sep 28, 2020 47.17 47.17 47.03 47.09 1,518,552 -0.12(-0.25%)
Sep 25, 2020 47.21 47.30 47.11 47.21 597,500 +0.00(+0.00%)
Sep 24, 2020 47.16 47.21 47.08 47.21 561,090 +0.15(+0.32%)
Sep 23, 2020 47.00 47.06 46.78 47.06 2,628,350 +0.07(+0.15%)
Sep 22, 2020 47.02 47.14 46.88 46.99 417,574 -0.02(-0.04%)
Sep 21, 2020 47.16 47.29 46.94 47.01 602,968 +0.23(+0.49%)
Sep 18, 2020 46.93 46.96 46.73 46.78 1,810,800 -0.17(-0.36%)
Sep 17, 2020 47.17 47.18 46.86 46.95 747,923 +0.13(+0.28%)
Sep 16, 2020 47.14 47.15 46.64 46.82 576,781 -0.13(-0.28%)
Sep 15, 2020 46.94 47.03 46.85 46.95 500,983 -0.09(-0.19%)
Sep 14, 2020 47.13 47.19 46.97 47.04 472,743 +0.00(+0.00%)
Sep 11, 2020 46.98 47.05 46.93 47.04 631,500 +0.09(+0.19%)
Sep 10, 2020 46.46 46.99 46.36 46.95 1,207,352 +0.24(+0.51%)
Sep 09, 2020 46.91 46.96 46.56 46.71 1,675,046 -0.15(-0.32%)
Sep 08, 2020 47.01 47.24 46.84 46.86 495,867 +0.27(+0.58%)
Sep 04, 2020 47.04 47.09 46.49 46.59 892,600 -0.87(-1.83%)
Sep 03, 2020 47.40 47.81 47.31 47.46 608,816 +0.14(+0.30%)
Sep 02, 2020 46.76 47.34 46.76 47.32 3,000,241 +0.42(+0.90%)
Sep 01, 2020 46.32 46.93 46.15 46.90 1,900,317 +0.47(+1.01%)
Aug 31, 2020 46.26 46.71 46.26 46.43 548,084 +0.28(+0.61%)
Aug 28, 2020 46.33 46.38 46.01 46.15 413,400 -0.04(-0.09%)
Aug 27, 2020 47.15 47.15 46.16 46.19 795,952 -0.76(-1.62%)
Aug 26, 2020 46.96 47.01 46.73 46.95 672,541 -0.17(-0.36%)
Aug 25, 2020 47.01 47.21 46.87 47.12 448,035 -0.34(-0.72%)
Aug 24, 2020 47.56 47.73 47.44 47.46 612,936 -0.09(-0.19%)
Aug 21, 2020 47.44 47.57 47.23 47.55 356,300 +0.26(+0.55%)
Aug 20, 2020 47.35 47.39 47.20 47.29 344,183 +0.40(+0.85%)
Aug 19, 2020 47.29 47.37 46.76 46.89 1,429,619 -0.27(-0.57%)
Aug 18, 2020 47.04 47.18 46.96 47.16 385,188 +0.33(+0.70%)
Aug 17, 2020 46.92 47.06 46.79 46.83 963,619 +0.12(+0.26%)
Aug 14, 2020 46.86 46.97 46.71 46.71 342,400 -0.17(-0.36%)
Aug 13, 2020 47.27 47.35 46.69 46.88 487,960 -0.48(-1.01%)
Aug 12, 2020 47.40 47.49 47.19 47.36 2,541,975 -0.44(-0.92%)
Aug 11, 2020 47.80 47.88 47.43 47.80 879,674 -0.52(-1.08%)
Aug 10, 2020 48.62 48.65 48.32 48.32 396,500 -0.21(-0.43%)
Aug 07, 2020 48.91 48.98 48.46 48.53 1,453,200 -0.33(-0.68%)
Aug 06, 2020 48.93 49.19 48.75 48.86 469,768 +0.28(+0.58%)
Aug 05, 2020 48.58 48.73 48.49 48.58 231,738 -0.41(-0.84%)
Aug 04, 2020 48.79 49.01 48.79 48.99 433,405 +0.43(+0.89%)
Aug 03, 2020 48.37 48.58 48.30 48.56 552,751 -0.30(-0.61%)
Jul 31, 2020 48.64 48.98 48.57 48.86 569,300 -0.04(-0.08%)
Jul 30, 2020 48.86 48.93 48.79 48.90 291,112 +0.32(+0.66%)
Jul 29, 2020 48.61 48.68 48.34 48.58 370,023 -0.08(-0.16%)
Jul 28, 2020 48.46 48.68 48.43 48.66 301,863 +0.33(+0.68%)
Jul 27, 2020 48.65 48.65 48.29 48.33 404,291 -0.20(-0.41%)
Jul 24, 2020 48.32 48.55 48.28 48.53 526,400 +0.02(+0.04%)
Jul 23, 2020 48.31 48.55 48.17 48.51 603,404 +0.52(+1.08%)
Jul 22, 2020 48.09 48.16 47.95 47.99 617,796 +0.14(+0.29%)
Jul 21, 2020 47.85 47.96 47.80 47.85 336,675 +0.03(+0.06%)
Jul 20, 2020 47.88 47.93 47.71 47.82 299,803 +0.11(+0.23%)
Jul 17, 2020 47.85 47.86 47.62 47.71 1,392,700 -0.09(-0.19%)
Jul 16, 2020 47.88 47.97 47.78 47.80 229,318 +0.21(+0.44%)
Jul 15, 2020 47.47 47.73 47.44 47.59 302,292 -0.20(-0.42%)
Jul 14, 2020 48.03 48.05 47.76 47.79 315,627 +0.06(+0.13%)
Jul 13, 2020 47.36 47.75 47.28 47.73 303,141 +0.15(+0.32%)
Jul 10, 2020 48.05 48.09 47.54 47.58 507,900 -0.23(-0.48%)
Jul 09, 2020 47.14 47.89 47.12 47.81 430,286 +0.71(+1.51%)
Jul 08, 2020 47.02 47.20 46.92 47.10 296,163 -0.14(-0.30%)
Jul 07, 2020 46.77 47.29 46.72 47.24 454,101 +0.62(+1.33%)
Jul 06, 2020 46.50 46.67 46.35 46.62 689,265 -0.19(-0.41%)
Jul 02, 2020 46.59 46.88 46.46 46.81 604,800 +0.02(+0.04%)
Jul 01, 2020 46.60 46.82 46.44 46.79 1,160,740 -0.12(-0.26%)
Jun 30, 2020 47.29 47.32 46.81 46.91 1,754,828 -0.25(-0.53%)
Jun 29, 2020 47.20 47.29 47.07 47.16 411,430 -0.15(-0.32%)
Jun 26, 2020 47.00 47.31 47.00 47.31 596,400 +0.49(+1.05%)
Jun 25, 2020 47.00 47.05 46.79 46.82 304,455 +0.12(+0.26%)
Jun 24, 2020 46.27 46.71 46.27 46.70 556,202 +0.48(+1.04%)
Jun 23, 2020 46.25 46.40 46.16 46.22 294,082 -0.30(-0.64%)
Jun 22, 2020 46.75 46.79 46.42 46.52 240,318 +0.03(+0.06%)
Jun 19, 2020 46.10 46.55 46.10 46.49 568,100 +0.00(+0.00%)
Jun 18, 2020 46.43 46.52 46.31 46.49 564,885 +0.49(+1.07%)
Jun 17, 2020 45.91 46.05 45.68 46.00 215,920 +0.13(+0.28%)
Jun 16, 2020 45.69 46.17 45.48 45.87 4,427,436 -0.65(-1.40%)
Jun 15, 2020 46.94 47.00 46.44 46.52 508,916 +0.02(+0.04%)
Jun 12, 2020 46.53 46.85 46.42 46.50 625,500 -0.44(-0.94%)
Jun 11, 2020 46.73 47.00 46.59 46.94 679,804 +0.87(+1.89%)
Jun 10, 2020 45.62 46.07 45.58 46.07 628,403 +0.64(+1.41%)
Jun 09, 2020 45.55 45.72 45.35 45.43 825,729 +0.50(+1.11%)
Jun 08, 2020 44.47 44.96 44.47 44.93 470,726 +0.16(+0.36%)
Jun 05, 2020 44.37 44.78 43.95 44.77 988,300 -0.33(-0.73%)
Jun 04, 2020 45.51 45.56 45.07 45.10 756,996 -0.64(-1.40%)
Jun 03, 2020 45.92 45.93 45.55 45.74 808,686 -0.59(-1.27%)
Jun 02, 2020 46.34 46.44 46.21 46.33 722,535 -0.16(-0.34%)
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.