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

25.48 -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.52 19.55 19.47 19.47 2,810,908 -0.08(-0.41%)
May 30, 2019 19.56 19.59 19.55 19.55 2,695,790 +0.01(+0.07%)
May 29, 2019 19.57 19.57 19.52 19.53 8,687,943 -0.06(-0.30%)
May 28, 2019 19.62 19.63 19.58 19.59 7,498,881 -0.01(-0.04%)
May 24, 2019 19.63 19.63 19.57 19.60 2,750,893 +0.00(+0.00%)
May 23, 2019 19.64 19.64 19.58 19.60 1,232,728 -0.07(-0.37%)
May 22, 2019 19.67 19.67 19.64 19.67 1,100,252 +0.00(+0.00%)
May 21, 2019 19.66 19.68 19.66 19.67 818,030 +0.04(+0.18%)
May 20, 2019 19.65 19.66 19.62 19.64 1,765,362 +0.00(+0.00%)
May 17, 2019 19.62 19.67 19.62 19.64 2,800,009 +0.00(+0.00%)
May 16, 2019 19.61 19.66 19.61 19.64 2,395,752 +0.04(+0.22%)
May 15, 2019 19.58 19.60 19.56 19.59 2,079,538 +0.01(+0.04%)
May 14, 2019 19.59 19.61 19.57 19.58 4,338,734 +0.04(+0.19%)
May 13, 2019 19.59 19.61 19.55 19.55 3,457,482 -0.10(-0.52%)
May 10, 2019 19.61 19.69 19.59 19.65 3,270,471 +0.03(+0.15%)
May 09, 2019 19.61 19.64 19.57 19.62 3,708,583 -0.04(-0.18%)
May 08, 2019 19.65 19.68 19.64 19.66 5,470,607 +0.01(+0.04%)
May 07, 2019 19.70 19.71 19.63 19.65 4,929,876 -0.07(-0.37%)
May 06, 2019 19.66 19.74 19.66 19.72 9,403,010 +0.00(+0.00%)
May 03, 2019 19.72 19.73 19.70 19.72 2,679,565 +0.03(+0.15%)
May 02, 2019 19.71 19.71 19.66 19.69 4,380,870 -0.01(-0.04%)
May 01, 2019 19.74 19.76 19.69 19.70 3,023,655 -0.04(-0.18%)
Apr 30, 2019 19.72 19.74 19.72 19.74 1,312,363 +0.01(+0.07%)
Apr 29, 2019 19.74 19.74 19.72 19.72 1,892,703 -0.01(-0.07%)
Apr 26, 2019 19.72 19.74 19.72 19.74 1,591,544 +0.03(+0.15%)
Apr 25, 2019 19.72 19.72 19.68 19.71 4,302,856 -0.01(-0.04%)
Apr 24, 2019 19.72 19.72 19.69 19.72 2,084,735 +0.01(+0.04%)
Apr 23, 2019 19.69 19.73 19.67 19.71 2,229,351 +0.03(+0.15%)
Apr 22, 2019 19.69 19.69 19.67 19.68 2,115,352 +0.00(+0.00%)
Apr 18, 2019 19.70 19.70 19.66 19.68 2,379,067 +0.00(+0.00%)
Apr 17, 2019 19.72 19.72 19.66 19.68 1,455,381 -0.01(-0.07%)
Apr 16, 2019 19.72 19.72 19.69 19.69 3,511,806 -0.01(-0.07%)
Apr 15, 2019 19.72 19.72 19.70 19.71 4,091,307 -0.01(-0.04%)
Apr 12, 2019 19.72 19.72 19.69 19.72 3,840,027 +0.03(+0.15%)
Apr 11, 2019 19.69 19.69 19.66 19.69 1,825,839 +0.01(+0.07%)
Apr 10, 2019 19.64 19.67 19.64 19.67 2,380,947 +0.05(+0.26%)
Apr 09, 2019 19.61 19.64 19.61 19.62 1,981,289 +0.01(+0.04%)
Apr 08, 2019 19.62 19.64 19.61 19.61 1,447,510 +0.00(+0.00%)
Apr 05, 2019 19.62 19.64 19.61 19.61 1,528,192 +0.03(+0.15%)
Apr 04, 2019 19.58 19.59 19.58 19.59 2,393,153 +0.01(+0.07%)
Apr 03, 2019 19.61 19.61 19.57 19.57 5,355,284 -0.01(-0.04%)
Apr 02, 2019 19.59 19.59 19.56 19.58 2,521,791 +0.00(+0.00%)
Apr 01, 2019 19.60 19.61 19.58 19.58 4,128,020 +0.01(+0.07%)
Mar 29, 2019 19.56 19.58 19.55 19.57 5,728,519 +0.04(+0.22%)
Mar 28, 2019 19.52 19.54 19.51 19.52 2,471,026 +0.01(+0.07%)
Mar 27, 2019 19.51 19.54 19.48 19.51 3,261,431 +0.03(+0.15%)
Mar 26, 2019 19.47 19.51 19.47 19.48 2,405,367 +0.02(+0.11%)
Mar 25, 2019 19.46 19.48 19.44 19.46 1,786,669 -0.01(-0.04%)
Mar 22, 2019 19.51 19.51 19.45 19.46 2,978,328 -0.06(-0.29%)
Mar 21, 2019 19.51 19.54 19.51 19.52 1,463,308 -0.01(-0.04%)
Mar 20, 2019 19.46 19.55 19.44 19.53 3,686,818 +0.06(+0.33%)
Mar 19, 2019 19.49 19.50 19.46 19.46 2,032,649 +0.00(+0.00%)
Mar 18, 2019 19.48 19.49 19.46 19.46 2,547,628 +0.00(+0.00%)
Mar 15, 2019 19.47 19.49 19.46 19.46 1,839,727 +0.01(+0.04%)
Mar 14, 2019 19.46 19.48 19.46 19.46 2,910,692 +0.00(+0.00%)
Mar 13, 2019 19.44 19.46 19.43 19.46 2,754,480 +0.04(+0.22%)
Mar 12, 2019 19.39 19.43 19.39 19.41 1,474,535 +0.03(+0.15%)
Mar 11, 2019 19.36 19.40 19.34 19.39 3,550,794 +0.04(+0.19%)
Mar 08, 2019 19.35 19.35 19.31 19.35 6,214,461 -0.02(-0.11%)
Mar 07, 2019 19.41 19.41 19.35 19.37 4,841,070 -0.02(-0.11%)
Mar 06, 2019 19.41 19.41 19.38 19.39 1,066,869 -0.04(-0.18%)
Mar 05, 2019 19.43 19.44 19.39 19.43 4,937,172 +0.01(+0.04%)
Mar 04, 2019 19.45 19.48 19.39 19.42 2,378,244 -0.03(-0.15%)
Mar 01, 2019 19.44 19.46 19.43 19.45 4,109,129 +0.04(+0.21%)
Feb 28, 2019 19.42 19.44 19.40 19.41 3,174,686 -0.01(-0.04%)
Feb 27, 2019 19.42 19.43 19.40 19.42 2,448,642 +0.01(+0.07%)
Feb 26, 2019 19.40 19.42 19.40 19.40 1,745,258 +0.01(+0.07%)
Feb 25, 2019 19.40 19.43 19.38 19.39 1,265,189 +0.03(+0.15%)
Feb 22, 2019 19.37 19.39 19.35 19.36 1,547,328 +0.01(+0.04%)
Feb 21, 2019 19.36 19.37 19.34 19.35 1,141,089 +0.00(+0.00%)
Feb 20, 2019 19.35 19.37 19.34 19.35 2,286,644 +0.01(+0.07%)
Feb 19, 2019 19.32 19.35 19.32 19.34 1,164,810 +0.01(+0.04%)
Feb 15, 2019 19.33 19.35 19.31 19.33 1,998,760 +0.05(+0.26%)
Feb 14, 2019 19.25 19.30 19.25 19.28 2,124,268 -0.01(-0.04%)
Feb 13, 2019 19.33 19.33 19.28 19.29 2,931,677 -0.02(-0.11%)
Feb 12, 2019 19.29 19.32 19.29 19.31 2,276,188 +0.07(+0.37%)
Feb 11, 2019 19.24 19.25 19.22 19.24 1,670,634 +0.01(+0.07%)
Feb 08, 2019 19.21 19.23 19.19 19.22 2,472,309 +0.00(+0.00%)
Feb 07, 2019 19.25 19.25 19.19 19.22 1,521,065 -0.06(-0.30%)
Feb 06, 2019 19.30 19.30 19.27 19.28 3,971,785 -0.02(-0.11%)
Feb 05, 2019 19.25 19.31 19.25 19.30 8,452,749 +0.06(+0.30%)
Feb 04, 2019 19.20 19.25 19.20 19.25 8,029,855 +0.04(+0.19%)
Feb 01, 2019 19.23 19.23 19.17 19.21 7,771,076 -0.01(-0.07%)
Jan 31, 2019 19.18 19.24 19.18 19.22 5,986,384 +0.04(+0.22%)
Jan 30, 2019 19.10 19.22 19.08 19.18 9,015,255 +0.12(+0.63%)
Jan 29, 2019 19.10 19.10 19.04 19.06 8,500,364 -0.02(-0.11%)
Jan 28, 2019 19.09 19.10 19.05 19.08 2,845,985 -0.03(-0.15%)
Jan 25, 2019 19.12 19.12 19.09 19.11 3,523,967 +0.03(+0.15%)
Jan 24, 2019 19.06 19.08 19.02 19.08 1,979,021 +0.02(+0.11%)
Jan 23, 2019 19.02 19.07 19.00 19.06 2,588,831 +0.04(+0.19%)
Jan 22, 2019 19.09 19.09 19.02 19.02 2,808,322 -0.08(-0.41%)
Jan 18, 2019 19.09 19.12 19.07 19.10 2,257,038 +0.06(+0.30%)
Jan 17, 2019 19.00 19.07 19.00 19.05 2,531,279 +0.03(+0.15%)
Jan 16, 2019 19.03 19.06 19.02 19.02 3,181,166 +0.00(+0.00%)
Jan 15, 2019 18.96 19.02 18.95 19.02 2,621,252 +0.07(+0.38%)
Jan 14, 2019 18.96 18.98 18.95 18.95 3,324,790 -0.06(-0.30%)
Jan 11, 2019 19.00 19.01 18.97 19.00 3,537,611 -0.06(-0.30%)
Jan 10, 2019 18.90 19.06 18.90 19.06 15,271,530 +0.12(+0.64%)
Jan 09, 2019 18.97 19.00 18.94 18.94 3,385,709 +0.00(+0.00%)
Jan 08, 2019 18.90 18.95 18.87 18.94 4,939,317 +0.10(+0.53%)
Jan 07, 2019 18.75 18.86 18.75 18.84 7,881,669 +0.13(+0.68%)
Jan 04, 2019 18.58 18.76 18.58 18.71 27,703,366 +0.23(+1.27%)
Jan 03, 2019 18.47 18.51 18.44 18.48 2,681,219 -0.01(-0.04%)
Jan 02, 2019 18.46 18.51 18.42 18.48 2,063,908 -0.02(-0.12%)
Dec 31, 2018 18.50 18.53 18.48 18.51 3,968,032 +0.03(+0.15%)
Dec 28, 2018 18.46 18.53 18.43 18.48 3,755,072 +0.02(+0.12%)
Dec 27, 2018 18.38 18.48 18.36 18.46 5,123,195 -0.03(-0.15%)
Dec 26, 2018 18.27 18.49 18.22 18.48 2,558,448 +0.23(+1.25%)
Dec 24, 2018 18.33 18.38 18.25 18.26 1,961,370 -0.09(-0.50%)
Dec 21, 2018 18.43 18.46 18.32 18.35 6,755,220 -0.09(-0.50%)
Dec 20, 2018 18.51 18.52 18.33 18.44 7,783,287 -0.10(-0.54%)
Dec 19, 2018 18.72 18.73 18.53 18.54 3,659,422 -0.14(-0.74%)
Dec 18, 2018 18.75 18.75 18.65 18.68 4,703,476 -0.06(-0.30%)
Dec 17, 2018 18.79 18.81 18.72 18.74 5,852,618 -0.07(-0.38%)
Dec 14, 2018 18.84 18.88 18.80 18.81 5,258,368 -0.08(-0.45%)
Dec 13, 2018 18.90 18.91 18.86 18.89 8,493,542 +0.02(+0.11%)
Dec 12, 2018 18.89 18.90 18.85 18.87 2,448,530 +0.04(+0.23%)
Dec 11, 2018 18.83 18.86 18.81 18.83 2,934,342 +0.04(+0.19%)
Dec 10, 2018 18.79 18.80 18.72 18.79 2,064,187 +0.00(+0.00%)
Dec 07, 2018 18.87 18.91 18.79 18.79 3,498,465 -0.04(-0.19%)
Dec 06, 2018 18.78 18.83 18.76 18.83 5,218,024 -0.04(-0.19%)
Dec 04, 2018 18.94 18.94 18.86 18.86 1,666,481 -0.10(-0.52%)
Dec 03, 2018 18.94 18.97 18.90 18.96 1,727,060 +0.08(+0.43%)
Nov 30, 2018 18.87 18.90 18.87 18.88 1,693,677 -0.01(-0.04%)
Nov 29, 2018 18.89 18.93 18.87 18.89 2,219,750 -0.03(-0.15%)
Nov 28, 2018 18.81 18.92 18.78 18.92 2,611,055 +0.11(+0.60%)
Nov 27, 2018 18.79 18.81 18.77 18.80 2,700,858 -0.01(-0.04%)
Nov 26, 2018 18.81 18.85 18.78 18.81 2,792,678 +0.05(+0.26%)
Nov 23, 2018 18.78 18.80 18.74 18.76 2,434,164 -0.05(-0.26%)
Nov 21, 2018 18.81 18.81 18.81 0 +0.06(+0.34%)
Nov 20, 2018 18.76 18.80 18.72 18.75 4,412,055 -0.07(-0.37%)
Nov 19, 2018 18.82 18.85 18.79 18.82 5,773,158 +0.00(+0.00%)
Nov 16, 2018 18.85 18.85 18.80 18.82 19,081,138 -0.08(-0.45%)
Nov 15, 2018 18.83 18.90 18.80 18.90 1,765,122 +0.01(+0.04%)
Nov 14, 2018 18.97 18.99 18.87 18.90 3,034,081 -0.04(-0.22%)
Nov 13, 2018 18.97 18.98 18.92 18.94 3,303,630 -0.01(-0.07%)
Nov 12, 2018 19.04 19.04 18.94 18.95 6,924,018 -0.10(-0.52%)
Nov 09, 2018 19.10 19.10 19.04 19.05 2,032,896 -0.06(-0.33%)
Nov 08, 2018 19.13 19.16 19.11 19.11 3,232,675 -0.04(-0.18%)
Nov 07, 2018 19.09 19.15 19.09 19.15 3,891,169 +0.08(+0.41%)
Nov 06, 2018 19.06 19.08 19.05 19.07 704,426 +0.01(+0.04%)
Nov 05, 2018 19.04 19.06 19.03 19.06 2,023,838 +0.01(+0.07%)
Nov 02, 2018 19.07 19.08 19.00 19.05 3,189,703 +0.00(+0.00%)
Nov 01, 2018 19.00 19.06 18.99 19.05 6,615,038 +0.08(+0.43%)
Oct 31, 2018 18.99 19.03 18.97 18.97 3,132,271 +0.00(+0.00%)
Oct 30, 2018 18.94 18.98 18.91 18.97 3,081,054 +0.02(+0.11%)
Oct 29, 2018 19.02 19.03 18.92 18.95 3,604,941 -0.04(-0.22%)
Oct 26, 2018 18.98 19.02 18.96 18.99 3,951,572 -0.04(-0.18%)
Oct 25, 2018 19.02 19.04 19.00 19.02 1,699,986 +0.04(+0.18%)
Oct 24, 2018 19.08 19.09 18.98 18.99 2,034,639 -0.08(-0.44%)
Oct 23, 2018 19.03 19.08 19.02 19.07 8,331,493 -0.04(-0.18%)
Oct 22, 2018 19.09 19.13 19.08 19.11 3,352,136 +0.04(+0.22%)
Oct 19, 2018 19.09 19.11 19.06 19.07 3,876,820 -0.01(-0.04%)
Oct 18, 2018 19.09 19.12 19.06 19.07 3,649,067 -0.05(-0.26%)
Oct 17, 2018 19.13 19.15 19.12 19.12 2,084,891 -0.01(-0.07%)
Oct 16, 2018 19.12 19.16 19.12 19.14 2,808,638 +0.03(+0.15%)
Oct 15, 2018 19.12 19.14 19.09 19.11 8,586,901 -0.02(-0.11%)
Oct 12, 2018 19.14 19.16 19.08 19.13 11,520,903 +0.07(+0.37%)
Oct 11, 2018 19.08 19.12 19.04 19.06 3,194,218 +0.01(+0.04%)
Oct 10, 2018 19.12 19.12 19.05 19.05 6,468,530 -0.08(-0.44%)
Oct 09, 2018 19.15 19.16 19.13 19.14 2,681,921 -0.01(-0.07%)
Oct 08, 2018 19.17 19.17 19.12 19.15 1,387,722 -0.03(-0.15%)
Oct 05, 2018 19.22 19.22 19.16 19.18 3,882,099 -0.03(-0.15%)
Oct 04, 2018 19.24 19.24 19.18 19.21 3,516,005 -0.06(-0.29%)
Oct 03, 2018 19.30 19.30 19.25 19.26 2,893,594 -0.02(-0.11%)
Oct 02, 2018 19.29 19.31 19.28 19.28 2,366,211 -0.01(-0.04%)
Oct 01, 2018 19.28 19.30 19.27 19.29 2,487,858 +0.04(+0.21%)
Sep 28, 2018 19.24 19.26 19.24 19.25 1,364,415 +0.01(+0.04%)
Sep 27, 2018 19.24 19.26 19.23 19.24 2,257,131 +0.03(+0.15%)
Sep 26, 2018 19.22 19.24 19.21 19.22 1,373,076 +0.01(+0.04%)
Sep 25, 2018 19.20 19.21 19.19 19.21 1,963,482 +0.00(+0.00%)
Sep 24, 2018 19.18 19.21 19.18 19.21 1,068,107 +0.01(+0.07%)
Sep 21, 2018 19.20 19.21 19.19 19.19 1,168,208 +0.00(+0.00%)
Sep 20, 2018 19.19 19.20 19.18 19.19 819,329 +0.02(+0.11%)
Sep 19, 2018 19.20 19.21 19.17 19.17 2,013,872 -0.03(-0.15%)
Sep 18, 2018 19.20 19.22 19.19 19.20 1,090,421 +0.01(+0.04%)
Sep 17, 2018 19.22 19.22 19.18 19.19 702,160 -0.01(-0.07%)
Sep 14, 2018 19.19 19.22 19.19 19.21 1,022,308 +0.02(+0.11%)
Sep 13, 2018 19.19 19.20 19.18 19.19 2,235,340 +0.01(+0.04%)
Sep 12, 2018 19.16 19.19 19.15 19.18 3,232,358 +0.03(+0.18%)
Sep 11, 2018 19.11 19.15 19.11 19.15 1,185,620 +0.03(+0.15%)
Sep 10, 2018 19.14 19.14 19.12 19.12 855,802 +0.02(+0.11%)
Sep 07, 2018 19.09 19.11 19.08 19.10 1,189,420 -0.01(-0.04%)
Sep 06, 2018 19.12 19.12 19.09 19.10 1,159,510 +0.01(+0.04%)
Sep 05, 2018 19.12 19.12 19.10 19.10 1,751,725 -0.01(-0.04%)
Sep 04, 2018 19.13 19.13 19.08 19.10 6,226,781 -0.03(-0.16%)
Aug 31, 2018 19.13 19.13 19.13 0 +0.03(+0.15%)
Aug 30, 2018 19.13 19.13 19.11 19.11 2,166,515 -0.01(-0.07%)
Aug 29, 2018 19.13 19.14 19.11 19.12 2,216,895 -0.01(-0.04%)
Aug 28, 2018 19.14 19.14 19.12 19.13 1,944,931 -0.01(-0.04%)
Aug 27, 2018 19.12 19.14 19.12 19.13 451,353 +0.01(+0.04%)
Aug 24, 2018 19.12 19.13 19.11 19.13 1,916,291 +0.03(+0.15%)
Aug 23, 2018 19.11 19.12 19.09 19.10 1,386,972 -0.01(-0.07%)
Aug 22, 2018 19.11 19.11 19.10 19.11 914,810 +0.01(+0.07%)
Aug 21, 2018 19.09 19.11 19.09 19.10 4,772,295 +0.02(+0.11%)
Aug 20, 2018 19.08 19.09 19.07 19.08 1,207,687 +0.01(+0.07%)
Aug 17, 2018 19.06 19.08 19.05 19.06 845,045 +0.01(+0.07%)
Aug 16, 2018 19.04 19.06 19.04 19.05 1,508,872 +0.01(+0.04%)
Aug 15, 2018 19.06 19.06 19.03 19.04 1,164,366 -0.02(-0.11%)
Aug 14, 2018 19.05 19.07 19.05 19.06 1,747,970 +0.03(+0.15%)
Aug 13, 2018 19.04 19.05 19.02 19.04 1,385,218 +0.01(+0.04%)
Aug 10, 2018 19.05 19.06 19.02 19.03 2,428,877 -0.03(-0.18%)
Aug 09, 2018 19.10 19.10 19.05 19.06 913,359 -0.03(-0.15%)
Aug 08, 2018 19.10 19.11 19.09 19.09 2,128,129 +0.00(+0.00%)
Aug 07, 2018 19.09 19.11 19.08 19.09 638,661 +0.01(+0.07%)
Aug 06, 2018 19.07 19.10 19.06 19.08 1,236,141 +0.01(+0.07%)
Aug 03, 2018 19.06 19.07 19.05 19.06 630,940 +0.01(+0.04%)
Aug 02, 2018 19.04 19.06 19.03 19.06 1,464,931 +0.01(+0.04%)
Aug 01, 2018 19.04 19.06 19.02 19.05 4,612,846 +0.01(+0.06%)
Jul 31, 2018 19.03 19.05 19.02 19.04 2,050,059 +0.03(+0.18%)
Jul 30, 2018 18.99 19.01 18.98 19.00 1,201,835 +0.01(+0.07%)
Jul 27, 2018 18.99 19.00 18.98 18.99 1,315,462 -0.01(-0.04%)
Jul 26, 2018 18.99 19.01 18.99 19.00 1,220,488 +0.00(+0.00%)
Jul 25, 2018 18.98 19.00 18.96 19.00 846,804 +0.01(+0.07%)
Jul 24, 2018 18.97 18.98 18.96 18.98 1,340,355 +0.03(+0.18%)
Jul 23, 2018 18.97 18.97 18.94 18.95 1,401,019 +0.00(+0.00%)
Jul 20, 2018 18.95 18.96 18.93 18.95 864,729 +0.01(+0.07%)
Jul 19, 2018 18.93 18.94 18.93 18.94 1,161,835 -0.01(-0.07%)
Jul 18, 2018 18.93 18.95 18.93 18.95 1,424,619 +0.03(+0.15%)
Jul 17, 2018 18.92 18.94 18.92 18.92 1,984,468 -0.01(-0.04%)
Jul 16, 2018 18.93 18.94 18.92 18.93 2,128,542 +0.00(+0.00%)
Jul 13, 2018 18.94 18.95 18.92 18.93 2,066,063 +0.01(+0.04%)
Jul 12, 2018 18.90 18.93 18.89 18.92 911,924 +0.03(+0.18%)
Jul 11, 2018 18.89 18.89 18.87 18.89 800,865 -0.01(-0.04%)
Jul 10, 2018 18.91 18.92 18.89 18.89 1,388,653 -0.01(-0.04%)
Jul 09, 2018 18.90 18.92 18.87 18.90 1,449,674 +0.03(+0.18%)
Jul 06, 2018 18.85 18.88 18.84 18.87 2,304,570 +0.03(+0.18%)
Jul 05, 2018 18.80 18.85 18.80 18.83 1,402,543 +0.04(+0.22%)
Jul 03, 2018 18.79 18.79 18.79 0 +0.01(+0.04%)
Jul 02, 2018 18.78 18.79 18.75 18.78 1,377,764 +0.00(+0.03%)
Jun 29, 2018 18.84 18.78 18.78 2,043,590 -0.03(-0.15%)
Jun 28, 2018 18.81 18.82 18.77 18.81 1,183,056 -0.04(-0.22%)
Jun 27, 2018 18.87 18.90 18.83 18.85 1,887,866 -0.03(-0.18%)
Jun 26, 2018 18.89 18.89 18.86 18.88 1,915,091 -0.01(-0.04%)
Jun 25, 2018 18.90 18.90 18.86 18.89 1,579,390 -0.02(-0.11%)
Jun 22, 2018 18.92 18.94 18.90 18.91 1,475,135 +0.01(+0.04%)
Jun 21, 2018 18.94 18.94 18.89 18.90 3,105,220 -0.02(-0.11%)
Jun 20, 2018 18.94 18.94 18.92 18.92 3,243,942 +0.00(+0.00%)
Jun 19, 2018 18.93 18.93 18.92 1,579,979 -0.01(-0.04%)
Jun 18, 2018 18.92 18.94 18.91 18.93 1,914,335 +0.00(+0.00%)
Jun 15, 2018 18.94 18.94 18.93 1,110,281 -0.01(-0.04%)
Jun 14, 2018 18.94 18.95 18.92 18.94 1,433,481 +0.04(+0.22%)
Jun 13, 2018 18.90 18.92 18.88 18.90 1,287,631 -0.01(-0.04%)
Jun 12, 2018 18.89 18.91 18.88 18.90 1,587,607 +0.03(+0.15%)
Jun 11, 2018 18.86 18.90 18.86 18.87 2,033,737 +0.03(+0.18%)
Jun 08, 2018 18.85 18.86 18.83 18.84 1,673,589 -0.01(-0.07%)
Jun 07, 2018 18.85 18.86 18.83 18.85 2,842,529 +0.01(+0.07%)
Jun 06, 2018 18.84 18.84 3,085,807 +0.03(+0.15%)
Jun 05, 2018 18.80 18.81 18.79 18.81 2,600,301 +0.02(+0.11%)
Jun 04, 2018 18.79 18.80 18.78 18.79 1,752,470 +0.03(+0.18%)
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.