SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.11 40.42 40.11 40.33 4,585,157 +0.59(+1.48%)
Nov 29, 2021 39.49 39.82 39.46 39.74 3,914,002 -0.29(-0.73%)
Nov 26, 2021 39.62 40.10 39.54 40.03 3,971,764 +0.93(+2.37%)
Nov 24, 2021 38.65 39.12 38.61 39.11 3,411,895 +0.55(+1.43%)
Nov 23, 2021 38.92 38.95 38.55 38.56 2,472,419 -0.51(-1.32%)
Nov 22, 2021 39.29 39.35 38.96 39.07 1,785,305 -0.46(-1.16%)
Nov 19, 2021 39.35 39.59 39.33 39.53 3,070,065 +0.38(+0.98%)
Nov 18, 2021 38.96 39.15 38.94 39.14 1,325,143 +0.13(+0.34%)
Nov 17, 2021 38.58 39.01 38.56 39.01 2,820,360 +0.28(+0.73%)
Nov 16, 2021 38.88 39.04 38.66 38.73 7,462,863 -0.07(-0.19%)
Nov 15, 2021 39.19 39.20 38.75 38.81 3,049,008 -0.49(-1.24%)
Nov 12, 2021 39.46 39.58 39.14 39.29 1,987,027 -0.13(-0.33%)
Nov 11, 2021 39.56 39.61 39.41 39.43 870,544 -0.08(-0.21%)
Nov 10, 2021 40.16 39.51 5,954,855 -0.66(-1.65%)
Nov 09, 2021 40.14 40.38 40.11 40.17 5,315,732 +0.45(+1.13%)
Nov 08, 2021 39.73 39.78 39.60 39.73 2,021,676 -0.08(-0.21%)
Nov 05, 2021 39.62 39.88 39.51 39.81 2,650,770 +0.56(+1.43%)
Nov 04, 2021 38.95 39.33 38.94 39.25 3,769,465 +0.37(+0.96%)
Nov 03, 2021 39.43 39.46 38.86 38.87 4,910,907 -0.37(-0.93%)
Nov 02, 2021 39.09 39.36 39.08 39.24 1,478,102 +0.18(+0.46%)
Nov 01, 2021 38.87 39.14 38.89 39.06 4,322,863 -0.24(-0.62%)
Oct 29, 2021 39.00 39.39 38.98 39.30 11,926,796 +0.08(+0.21%)
Oct 28, 2021 39.33 39.50 39.14 39.22 3,017,802 -0.16(-0.40%)
Oct 27, 2021 39.07 39.50 38.94 39.38 4,037,885 +0.65(+1.67%)
Oct 26, 2021 38.61 38.73 38.73 1,670,231 +0.30(+0.78%)
Oct 25, 2021 38.39 38.54 38.37 38.43 1,771,612 -0.06(-0.15%)
Oct 22, 2021 38.33 38.56 38.27 38.49 4,086,525 +0.38(+1.01%)
Oct 21, 2021 38.21 38.25 38.02 38.11 2,986,565 -0.05(-0.12%)
Oct 20, 2021 38.27 38.39 38.10 38.15 3,050,144 -0.23(-0.61%)
Oct 19, 2021 38.63 38.64 38.37 38.39 1,688,981 -0.50(-1.30%)
Oct 18, 2021 38.71 38.96 38.60 38.89 1,719,592 +0.14(+0.36%)
Oct 15, 2021 38.74 38.76 38.61 38.75 1,615,442 -0.22(-0.58%)
Oct 14, 2021 38.86 38.99 38.74 38.98 3,385,620 +0.14(+0.36%)
Oct 13, 2021 38.65 38.88 38.64 38.84 9,780,780 +0.35(+0.90%)
Oct 12, 2021 38.16 38.50 38.13 38.49 3,564,539 +0.61(+1.60%)
Oct 11, 2021 37.89 37.97 37.86 37.88 527,504 -0.10(-0.27%)
Oct 08, 2021 38.07 38.08 37.88 37.99 2,100,126 -0.24(-0.64%)
Oct 07, 2021 38.29 38.33 38.15 38.23 2,584,140 -0.37(-0.97%)
Oct 06, 2021 38.57 38.69 38.52 38.60 3,508,046 +0.19(+0.49%)
Oct 05, 2021 38.68 38.69 38.37 38.42 3,635,849 -0.36(-0.92%)
Oct 04, 2021 38.66 38.87 38.54 38.77 5,409,629 -0.07(-0.19%)
Oct 01, 2021 38.71 38.86 38.57 38.85 3,083,908 +0.30(+0.77%)
Sep 30, 2021 38.48 38.60 38.38 38.55 5,948,788 -0.01(-0.02%)
Sep 29, 2021 38.66 38.81 38.38 38.56 3,679,659 +0.07(+0.17%)
Sep 28, 2021 38.54 38.74 38.37 38.49 6,150,611 -0.56(-1.43%)
Sep 27, 2021 38.99 39.19 38.95 39.05 7,694,872 -0.16(-0.40%)
Sep 24, 2021 39.42 39.42 39.16 39.21 3,169,631 -0.35(-0.90%)
Sep 23, 2021 40.08 40.09 39.56 39.57 2,150,558 -0.83(-2.06%)
Sep 22, 2021 40.17 40.42 40.10 40.40 2,768,198 +0.20(+0.49%)
Sep 21, 2021 40.14 40.22 40.03 40.20 2,330,281 -0.05(-0.12%)
Sep 20, 2021 40.14 40.32 40.03 40.25 3,287,432 +0.48(+1.20%)
Sep 17, 2021 39.77 39.81 39.65 39.77 1,495,597 -0.20(-0.49%)
Sep 16, 2021 39.90 40.09 39.86 39.97 10,252,832 -0.17(-0.42%)
Sep 15, 2021 40.30 40.30 39.98 40.14 2,012,203 -0.15(-0.37%)
Sep 14, 2021 39.94 40.39 39.89 40.28 3,948,135 +0.44(+1.10%)
Sep 13, 2021 39.75 39.87 39.74 39.85 1,754,465 +0.24(+0.61%)
Sep 10, 2021 39.73 39.79 39.54 39.60 6,214,032 -0.35(-0.86%)
Sep 09, 2021 39.54 39.98 39.47 39.95 2,129,959 +0.46(+1.16%)
Sep 08, 2021 39.42 39.56 39.35 39.49 3,197,951 +0.24(+0.62%)
Sep 07, 2021 39.33 39.38 39.16 39.25 4,695,334 -0.32(-0.80%)
Sep 03, 2021 39.56 39.63 39.49 39.57 4,035,924 -0.32(-0.80%)
Sep 02, 2021 39.83 39.89 39.70 39.88 1,331,918 +0.16(+0.40%)
Sep 01, 2021 39.82 39.86 39.63 39.72 2,358,294 +0.02(+0.05%)
Aug 31, 2021 39.87 39.98 39.57 39.71 3,743,858 -0.21(-0.54%)
Aug 30, 2021 39.70 39.93 39.68 39.92 2,367,186 +0.11(+0.28%)
Aug 27, 2021 39.59 39.81 39.53 39.81 4,584,023 +0.23(+0.59%)
Aug 26, 2021 39.45 39.58 39.33 39.57 6,446,274 +0.09(+0.24%)
Aug 25, 2021 39.76 39.80 39.36 39.48 2,213,531 -0.31(-0.77%)
Aug 24, 2021 39.90 39.98 39.78 39.79 3,319,123 -0.28(-0.70%)
Aug 23, 2021 40.01 40.09 39.95 40.07 3,123,559 -0.03(-0.07%)
Aug 20, 2021 40.11 40.17 39.99 40.10 2,340,966 +0.02(+0.05%)
Aug 19, 2021 40.03 40.08 39.92 40.08 2,463,799 +0.28(+0.70%)
Aug 18, 2021 39.65 39.83 39.57 39.80 2,433,758 +0.10(+0.26%)
Aug 17, 2021 39.68 39.84 39.64 39.70 1,947,337 +0.00(+0.00%)
Aug 16, 2021 39.76 39.97 39.68 39.70 1,626,622 +0.10(+0.26%)
Aug 13, 2021 39.18 39.59 39.17 39.59 1,310,202 +0.57(+1.46%)
Aug 12, 2021 38.99 39.07 38.82 39.02 1,971,477 -0.06(-0.14%)
Aug 11, 2021 39.07 39.28 38.89 39.08 1,648,481 -0.04(-0.10%)
Aug 10, 2021 39.35 39.35 39.10 39.12 9,121,393 -0.17(-0.43%)
Aug 09, 2021 39.50 39.60 39.26 39.29 3,319,756 -0.13(-0.33%)
Aug 06, 2021 39.54 39.64 39.39 39.42 1,679,711 -0.62(-1.54%)
Aug 05, 2021 40.15 40.19 39.98 40.03 1,360,116 -0.20(-0.49%)
Aug 04, 2021 40.36 40.43 39.90 40.23 2,389,626 +0.07(+0.19%)
Aug 03, 2021 40.16 40.27 40.07 40.15 1,877,171 +0.03(+0.07%)
Aug 02, 2021 39.84 40.27 39.77 40.12 3,065,515 +0.34(+0.85%)
Jul 30, 2021 39.69 39.83 39.68 39.79 2,030,949 +0.19(+0.47%)
Jul 29, 2021 39.58 39.70 39.54 39.60 1,982,968 -0.21(-0.54%)
Jul 28, 2021 39.57 39.82 39.46 39.82 4,718,750 +0.00(+0.00%)
Jul 27, 2021 39.75 39.83 39.66 39.82 2,600,591 +0.39(+0.99%)
Jul 26, 2021 39.64 39.67 39.37 39.42 1,124,447 -0.10(-0.26%)
Jul 23, 2021 39.36 39.56 39.36 39.53 1,364,152 -0.24(-0.61%)
Jul 22, 2021 39.41 39.85 39.41 39.77 2,239,904 +0.34(+0.87%)
Jul 21, 2021 39.44 39.53 39.22 39.42 1,848,669 -0.49(-1.24%)
Jul 20, 2021 40.53 40.58 39.85 39.92 2,414,706 -0.34(-0.86%)
Jul 19, 2021 40.14 40.38 40.06 40.26 2,850,236 +0.81(+2.05%)
Jul 16, 2021 39.21 39.48 39.21 39.45 4,850,017 -0.05(-0.12%)
Jul 15, 2021 39.38 39.54 39.15 39.50 3,982,254 +0.40(+1.02%)
Jul 14, 2021 38.88 39.11 38.84 39.10 1,596,874 +0.41(+1.06%)
Jul 13, 2021 39.10 39.26 38.54 38.69 3,500,644 -0.28(-0.72%)
Jul 12, 2021 39.16 39.19 38.93 38.97 1,683,230 -0.05(-0.12%)
Jul 09, 2021 39.10 39.13 39.01 39.02 2,054,562 -0.53(-1.34%)
Jul 08, 2021 39.61 39.76 39.43 39.55 2,321,966 +0.16(+0.40%)
Jul 07, 2021 39.27 39.53 39.19 39.39 2,151,213 +0.34(+0.86%)
Jul 06, 2021 38.80 39.12 38.80 39.05 2,086,060 +0.45(+1.16%)
Jul 02, 2021 38.42 38.61 38.38 38.61 1,486,234 +0.22(+0.58%)
Jul 01, 2021 38.35 38.44 38.23 38.38 2,221,329 -0.01(-0.02%)
Jun 30, 2021 38.39 38.55 38.33 38.39 3,259,465 +0.16(+0.41%)
Jun 29, 2021 38.09 38.24 38.08 38.23 1,580,098 +0.06(+0.17%)
Jun 28, 2021 37.99 38.26 37.99 38.17 2,370,770 +0.35(+0.93%)
Jun 25, 2021 38.11 38.15 37.65 37.82 4,901,331 -0.36(-0.95%)
Jun 24, 2021 38.15 38.28 38.14 38.18 1,335,896 +0.06(+0.15%)
Jun 23, 2021 38.09 38.19 38.00 38.12 1,705,924 -0.08(-0.22%)
Jun 22, 2021 37.84 38.23 37.84 38.21 1,340,905 +0.07(+0.17%)
Jun 21, 2021 38.39 38.41 38.06 38.14 1,709,567 -0.59(-1.51%)
Jun 18, 2021 38.35 38.79 38.31 38.73 4,244,871 +0.68(+1.78%)
Jun 17, 2021 37.75 38.51 37.70 38.05 2,420,016 +0.53(+1.41%)
Jun 16, 2021 37.67 37.73 37.34 37.52 2,008,062 -0.06(-0.15%)
Jun 15, 2021 37.51 37.58 37.44 37.57 4,638,831 -0.04(-0.10%)
Jun 14, 2021 37.82 37.82 37.56 37.61 1,391,575 -0.28(-0.74%)
Jun 11, 2021 37.88 37.91 37.78 37.89 983,405 -0.06(-0.15%)
Jun 10, 2021 37.51 37.95 37.47 37.95 1,601,098 +0.23(+0.62%)
Jun 09, 2021 37.74 37.84 37.62 37.71 1,143,060 +0.32(+0.85%)
Jun 08, 2021 37.47 37.48 37.37 37.40 1,002,162 +0.21(+0.57%)
Jun 07, 2021 37.21 37.24 37.14 37.18 758,852 -0.09(-0.25%)
Jun 04, 2021 36.93 37.29 36.93 37.28 1,289,271 +0.48(+1.31%)
Jun 03, 2021 36.93 36.93 36.76 36.79 1,280,971 -0.14(-0.38%)
Jun 02, 2021 36.92 37.00 36.89 36.93 531,268 +0.08(+0.23%)
Jun 01, 2021 36.77 36.87 36.62 36.85 979,648 -0.03(-0.07%)
May 28, 2021 36.89 37.08 36.85 36.88 1,012,297 -0.05(-0.13%)
May 27, 2021 36.88 36.93 36.75 36.92 1,100,677 -0.16(-0.43%)
May 26, 2021 37.17 37.24 37.00 37.08 1,290,465 -0.06(-0.17%)
May 25, 2021 36.91 37.14 36.91 37.14 858,567 +0.34(+0.93%)
May 24, 2021 36.75 36.90 36.75 36.80 905,809 +0.12(+0.33%)
May 21, 2021 36.67 36.69 36.53 36.68 1,090,203 +0.12(+0.33%)
May 20, 2021 36.43 36.62 36.42 36.56 1,242,021 +0.29(+0.79%)
May 19, 2021 36.39 36.58 36.16 36.27 6,452,910 -0.10(-0.28%)
May 18, 2021 36.35 36.40 36.27 36.37 1,477,440 -0.07(-0.20%)
May 17, 2021 36.47 36.55 36.39 36.45 1,281,937 -0.08(-0.23%)
May 14, 2021 36.39 36.54 36.32 36.53 4,769,761 +0.31(+0.85%)
May 13, 2021 36.25 36.37 36.18 36.23 2,830,256 +0.05(+0.13%)
May 12, 2021 36.45 36.48 36.11 36.18 3,879,395 -0.38(-1.04%)
May 11, 2021 36.62 36.67 36.49 36.56 6,953,038 -0.20(-0.56%)
May 10, 2021 37.03 37.10 36.73 36.76 2,524,451 -0.32(-0.88%)
May 07, 2021 37.31 37.43 37.01 37.09 5,115,908 -0.16(-0.42%)
May 06, 2021 37.09 37.33 37.08 37.25 1,124,391 +0.06(+0.15%)
May 05, 2021 37.02 37.24 37.00 37.19 1,076,164 +0.06(+0.15%)
May 04, 2021 37.15 37.33 37.07 37.13 3,213,564 +0.21(+0.58%)
May 03, 2021 36.95 37.20 36.86 36.92 2,796,986 +0.02(+0.05%)
Apr 30, 2021 36.86 36.93 36.73 36.90 3,371,649 +0.10(+0.28%)
Apr 29, 2021 36.59 36.82 36.51 36.80 1,179,328 -0.13(-0.35%)
Apr 28, 2021 36.88 36.96 36.73 36.93 2,014,890 +0.05(+0.13%)
Apr 27, 2021 37.12 37.18 36.85 36.88 2,782,399 -0.32(-0.87%)
Apr 26, 2021 37.26 37.35 37.20 37.21 1,268,936 -0.04(-0.10%)
Apr 23, 2021 37.31 37.34 37.11 37.25 1,364,219 -0.06(-0.17%)
Apr 22, 2021 37.24 37.33 37.02 37.31 1,500,766 +0.14(+0.37%)
Apr 21, 2021 37.12 37.21 36.99 37.17 1,099,096 +0.07(+0.20%)
Apr 20, 2021 36.83 37.16 36.83 37.10 1,033,202 +0.16(+0.43%)
Apr 19, 2021 36.89 37.04 36.85 36.94 4,961,513 -0.09(-0.25%)
Apr 16, 2021 36.96 37.15 36.93 37.03 1,385,260 -0.24(-0.65%)
Apr 15, 2021 37.09 37.45 37.08 37.27 1,809,045 +0.56(+1.51%)
Apr 14, 2021 36.71 36.76 36.60 36.72 1,415,028 -0.10(-0.28%)
Apr 13, 2021 36.54 36.82 36.51 36.82 2,978,085 +0.25(+0.68%)
Apr 12, 2021 36.57 36.60 36.48 36.57 1,095,923 -0.03(-0.08%)
Apr 09, 2021 36.58 36.76 36.48 36.60 1,889,168 -0.12(-0.33%)
Apr 08, 2021 36.54 36.72 36.54 36.72 839,205 +0.29(+0.79%)
Apr 07, 2021 36.55 36.72 36.42 36.43 1,124,084 -0.23(-0.63%)
Apr 06, 2021 36.48 36.69 36.44 36.66 1,836,827 +0.25(+0.69%)
Apr 05, 2021 36.33 36.43 36.17 36.41 2,166,845 -0.17(-0.46%)
Apr 01, 2021 36.34 36.60 36.26 36.58 5,673,871 +0.51(+1.41%)
Mar 31, 2021 36.21 36.28 35.89 36.07 5,552,556 -0.13(-0.36%)
Mar 30, 2021 35.98 36.27 35.90 36.20 2,243,288 +0.17(+0.46%)
Mar 29, 2021 36.36 36.37 35.91 36.03 1,255,468 -0.29(-0.79%)
Mar 26, 2021 36.26 36.47 36.21 36.32 1,398,117 -0.15(-0.41%)
Mar 25, 2021 36.76 36.82 36.44 36.47 7,988,078 -0.26(-0.71%)
Mar 24, 2021 36.43 36.74 36.40 36.73 16,050,872 +0.19(+0.53%)
Mar 23, 2021 36.29 36.54 36.19 36.53 1,697,223 +0.32(+0.89%)
Mar 22, 2021 36.06 36.25 35.99 36.21 4,449,854 +0.37(+1.03%)
Mar 19, 2021 35.64 35.85 35.58 35.84 1,569,072 +0.21(+0.60%)
Mar 18, 2021 35.46 35.76 35.43 35.63 1,943,679 -0.35(-0.98%)
Mar 17, 2021 35.92 36.03 35.69 35.98 2,608,356 -0.27(-0.74%)
Mar 16, 2021 36.40 36.42 36.09 36.25 1,807,405 -0.10(-0.28%)
Mar 15, 2021 36.28 36.42 36.25 36.35 2,118,591 +0.18(+0.49%)
Mar 12, 2021 36.23 36.25 36.04 36.17 2,115,006 -0.75(-2.03%)
Mar 11, 2021 36.93 37.00 36.78 36.92 1,950,145 -0.22(-0.60%)
Mar 10, 2021 37.09 37.19 36.97 37.15 2,752,931 +0.06(+0.15%)
Mar 09, 2021 36.99 37.11 36.90 37.09 1,760,843 +0.48(+1.31%)
Mar 08, 2021 36.86 36.86 36.61 36.61 2,109,367 -0.29(-0.78%)
Mar 05, 2021 36.69 36.98 36.65 36.90 2,450,325 +0.06(+0.18%)
Mar 04, 2021 37.08 37.16 36.66 36.83 3,092,752 -0.25(-0.67%)
Mar 03, 2021 37.03 37.21 36.89 37.08 2,631,263 -0.39(-1.04%)
Mar 02, 2021 37.28 37.49 37.26 37.47 2,482,092 +0.01(+0.02%)
Mar 01, 2021 37.36 37.52 37.20 37.46 6,329,681 -0.49(-1.29%)
Feb 26, 2021 37.30 37.96 37.05 37.95 6,014,973 +1.19(+3.24%)
Feb 25, 2021 37.06 37.16 36.31 36.76 6,494,814 -0.66(-1.75%)
Feb 24, 2021 37.04 37.49 36.99 37.41 1,865,366 -0.23(-0.61%)
Feb 23, 2021 37.58 37.82 37.48 37.64 2,296,247 -0.10(-0.27%)
Feb 22, 2021 37.94 38.12 37.63 37.75 1,741,846 -0.27(-0.71%)
Feb 19, 2021 38.21 38.27 37.91 38.01 1,786,249 -0.50(-1.30%)
Feb 18, 2021 38.36 38.59 38.27 38.51 1,587,450 -0.12(-0.31%)
Feb 17, 2021 38.66 38.77 38.41 38.63 2,724,853 +0.20(+0.53%)
Feb 16, 2021 38.50 38.60 38.35 38.43 1,868,242 -0.55(-1.42%)
Feb 12, 2021 39.10 39.22 38.95 38.98 1,432,981 -0.44(-1.13%)
Feb 11, 2021 39.61 39.65 39.38 39.43 2,898,735 -0.20(-0.51%)
Feb 10, 2021 39.50 39.64 39.48 39.63 1,639,501 +0.24(+0.61%)
Feb 09, 2021 39.50 39.61 39.35 39.39 4,429,337 +0.02(+0.05%)
Feb 08, 2021 39.28 39.52 39.22 39.37 1,825,839 +0.17(+0.42%)
Feb 05, 2021 39.47 39.59 39.20 39.21 3,302,435 -0.32(-0.82%)
Feb 04, 2021 39.51 39.59 39.43 39.53 1,355,875 -0.10(-0.26%)
Feb 03, 2021 39.82 39.86 39.62 39.63 746,462 -0.36(-0.90%)
Feb 02, 2021 39.91 40.00 39.85 39.99 708,286 -0.24(-0.60%)
Feb 01, 2021 40.15 40.31 40.09 40.23 1,089,387 +0.05(+0.11%)
Jan 29, 2021 40.05 40.30 40.00 40.19 3,248,297 -0.24(-0.59%)
Jan 28, 2021 40.53 40.55 40.22 40.43 1,013,807 -0.22(-0.55%)
Jan 27, 2021 40.69 40.81 40.57 40.65 826,590 +0.11(+0.27%)
Jan 26, 2021 40.44 40.57 40.41 40.54 1,056,345 -0.05(-0.11%)
Jan 25, 2021 40.36 40.60 40.34 40.58 888,097 +0.44(+1.10%)
Jan 22, 2021 40.12 40.18 40.03 40.14 779,218 +0.11(+0.28%)
Jan 21, 2021 40.03 40.11 39.95 40.03 686,932 -0.27(-0.66%)
Jan 20, 2021 40.18 40.30 40.12 40.30 902,302 +0.03(+0.07%)
Jan 19, 2021 40.08 40.28 40.06 40.27 1,153,356 +0.12(+0.30%)
Jan 15, 2021 40.21 40.27 40.05 40.15 1,560,712 +0.16(+0.39%)
Jan 14, 2021 40.32 40.32 39.87 39.99 2,999,340 -0.35(-0.87%)
Jan 13, 2021 40.10 40.44 40.08 40.34 2,964,988 +0.42(+1.06%)
Jan 12, 2021 39.87 40.06 39.65 39.92 7,416,608 -0.03(-0.07%)
Jan 11, 2021 39.92 39.97 39.81 39.95 2,768,237 -0.08(-0.21%)
Jan 08, 2021 40.07 40.17 39.84 40.03 4,098,156 -0.12(-0.30%)
Jan 07, 2021 40.13 40.22 40.01 40.15 1,992,710 -0.34(-0.84%)
Jan 06, 2021 40.67 40.67 40.27 40.49 1,895,745 -0.82(-1.99%)
Jan 05, 2021 41.45 41.45 41.12 41.31 1,247,485 -0.28(-0.67%)
Jan 04, 2021 41.35 41.75 41.33 41.59 908,686 -0.06(-0.16%)
Dec 31, 2020 41.65 41.65 41.65 1,132,039 +0.07(+0.18%)
Dec 30, 2020 41.40 41.59 41.38 41.58 1,132,039 +0.07(+0.18%)
Dec 29, 2020 41.28 41.52 41.28 41.51 686,755 -0.04(-0.09%)
Dec 28, 2020 41.28 41.56 41.22 41.54 715,583 +0.01(+0.02%)
Dec 24, 2020 41.44 41.56 41.41 41.53 490,803 +0.17(+0.40%)
Dec 23, 2020 41.35 41.37 41.05 41.37 1,360,686 -0.29(-0.69%)
Dec 22, 2020 41.60 41.67 41.48 41.65 749,954 +0.19(+0.47%)
Dec 21, 2020 41.49 41.54 41.31 41.46 3,258,499 +0.17(+0.40%)
Dec 18, 2020 41.49 41.55 41.24 41.29 644,545 -0.12(-0.28%)
Dec 17, 2020 41.73 41.82 41.32 41.41 1,417,416 -0.12(-0.29%)
Dec 16, 2020 41.31 41.64 41.27 41.53 932,622 -0.10(-0.24%)
Dec 15, 2020 41.62 41.77 41.50 41.63 829,410 -0.12(-0.29%)
Dec 14, 2020 41.53 41.84 41.44 41.75 768,800 -0.12(-0.29%)
Dec 11, 2020 41.82 42.02 41.76 41.87 685,151 +0.16(+0.38%)
Dec 10, 2020 41.48 41.74 41.38 41.71 997,263 +0.35(+0.85%)
Dec 09, 2020 41.30 41.50 41.17 41.36 1,650,011 -0.14(-0.33%)
Dec 08, 2020 41.55 41.69 41.47 41.50 916,020 +0.19(+0.47%)
Dec 07, 2020 41.25 41.39 41.22 41.31 942,244 +0.35(+0.86%)
Dec 04, 2020 41.07 41.10 40.86 40.96 1,669,486 -0.60(-1.44%)
Dec 03, 2020 41.40 41.63 41.32 41.56 1,785,074 +0.32(+0.78%)
Dec 02, 2020 41.39 41.40 41.04 41.23 1,133,064 -0.32(-0.78%)
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.