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 (%)
Jun 30, 2015 16.72 16.73 16.68 16.73 4,016,359 +0.05(+0.31%)
Jun 29, 2015 16.73 16.77 16.68 16.68 5,093,595 -0.10(-0.62%)
Jun 26, 2015 16.80 16.80 16.77 16.78 2,568,117 -0.01(-0.07%)
Jun 25, 2015 16.80 16.81 16.78 16.79 982,952 -0.01(-0.07%)
Jun 24, 2015 16.80 16.83 16.79 16.80 2,633,121 -0.02(-0.10%)
Jun 23, 2015 16.81 16.83 16.81 16.82 3,488,124 +0.01(+0.03%)
Jun 22, 2015 16.83 16.83 16.80 16.81 2,774,409 +0.02(+0.10%)
Jun 19, 2015 16.78 16.81 16.78 16.80 3,474,535 +0.00(+0.00%)
Jun 18, 2015 16.77 16.80 16.77 16.80 1,419,049 +0.01(+0.07%)
Jun 17, 2015 16.77 16.79 16.72 16.79 4,542,395 +0.02(+0.14%)
Jun 16, 2015 16.73 16.77 16.72 16.76 2,368,212 +0.02(+0.14%)
Jun 15, 2015 16.79 16.79 16.74 16.74 6,441,221 -0.05(-0.28%)
Jun 12, 2015 16.79 16.82 16.78 16.79 2,598,913 -0.03(-0.17%)
Jun 11, 2015 16.81 16.82 16.79 16.81 4,957,313 +0.01(+0.07%)
Jun 10, 2015 16.78 16.81 16.78 16.80 1,381,397 +0.01(+0.07%)
Jun 09, 2015 16.83 16.83 16.79 16.79 987,810 -0.02(-0.14%)
Jun 08, 2015 16.82 16.82 16.79 16.81 2,121,441 +0.01(+0.07%)
Jun 05, 2015 16.83 16.84 16.79 16.80 4,955,935 -0.03(-0.17%)
Jun 04, 2015 16.86 16.87 16.83 16.83 2,294,374 -0.01(-0.07%)
Jun 03, 2015 16.90 16.92 16.84 16.84 4,707,820 -0.03(-0.21%)
Jun 02, 2015 16.87 16.90 16.87 16.88 1,495,611 -0.02(-0.10%)
Jun 01, 2015 16.88 16.91 16.88 16.90 1,849,108 +0.02(+0.14%)
May 29, 2015 16.89 16.89 16.87 16.87 2,193,972 -0.02(-0.14%)
May 28, 2015 16.88 16.90 16.87 16.89 1,687,137 +0.01(+0.03%)
May 27, 2015 16.89 16.90 16.88 16.89 1,306,446 +0.00(+0.00%)
May 26, 2015 16.88 16.89 16.89 16.89 2,649,719 +0.00(+0.00%)
May 22, 2015 16.87 16.89 16.89 16.89 830,407 +0.02(+0.10%)
May 21, 2015 16.84 16.88 16.84 16.87 1,290,235 +0.01(+0.07%)
May 20, 2015 16.86 16.88 16.85 16.86 2,330,877 -0.02(-0.10%)
May 19, 2015 16.86 16.88 16.83 16.88 1,009,040 -0.01(-0.03%)
May 18, 2015 16.89 16.90 16.87 16.88 1,996,179 -0.01(-0.03%)
May 15, 2015 16.88 16.89 16.87 16.89 1,106,351 +0.02(+0.12%)
May 14, 2015 16.86 16.88 16.84 16.87 778,870 +0.03(+0.19%)
May 13, 2015 16.83 16.85 16.81 16.84 8,858,379 +0.02(+0.14%)
May 12, 2015 16.84 16.88 16.80 16.81 5,599,708 -0.03(-0.21%)
May 11, 2015 16.91 16.91 16.85 16.85 1,241,025 -0.04(-0.24%)
May 08, 2015 16.85 16.89 16.84 16.89 1,278,857 +0.06(+0.38%)
May 07, 2015 16.80 16.84 16.80 16.83 2,635,976 +0.00(+0.00%)
May 06, 2015 16.85 16.85 16.81 16.83 2,781,217 -0.01(-0.07%)
May 05, 2015 16.84 16.85 16.83 16.84 3,032,143 -0.01(-0.07%)
May 04, 2015 16.86 16.87 16.85 16.85 1,062,904 -0.01(-0.03%)
May 01, 2015 16.85 16.86 16.82 16.85 991,146 +0.02(+0.12%)
Apr 30, 2015 16.84 16.84 16.82 16.83 3,207,561 -0.01(-0.03%)
Apr 29, 2015 16.85 16.85 16.82 16.84 1,657,963 -0.02(-0.10%)
Apr 28, 2015 16.85 16.87 16.85 16.86 1,225,010 -0.01(-0.07%)
Apr 27, 2015 16.85 16.87 16.84 16.87 1,655,622 +0.02(+0.14%)
Apr 24, 2015 16.84 16.85 16.82 16.85 1,211,703 +0.03(+0.17%)
Apr 23, 2015 16.79 16.87 16.78 16.82 2,508,552 -0.01(-0.07%)
Apr 22, 2015 16.84 16.84 16.81 16.83 1,225,169 +0.01(+0.07%)
Apr 21, 2015 16.82 16.83 16.81 16.82 1,356,144 +0.01(+0.03%)
Apr 20, 2015 16.79 16.83 16.79 16.81 1,600,975 +0.02(+0.14%)
Apr 17, 2015 16.78 16.81 16.77 16.79 1,533,883 -0.01(-0.07%)
Apr 16, 2015 16.81 16.82 16.78 16.80 1,319,742 +0.00(+0.00%)
Apr 15, 2015 16.79 16.81 16.78 16.80 1,110,892 +0.03(+0.17%)
Apr 14, 2015 16.75 16.78 16.75 16.77 1,211,538 +0.00(+0.00%)
Apr 13, 2015 16.76 16.79 16.73 16.77 1,318,321 +0.02(+0.10%)
Apr 10, 2015 16.79 16.79 16.75 16.75 1,922,548 -0.03(-0.17%)
Apr 09, 2015 16.75 16.78 16.73 16.78 1,363,718 +0.02(+0.14%)
Apr 08, 2015 16.77 16.78 16.74 16.76 1,565,703 +0.01(+0.03%)
Apr 07, 2015 16.73 16.76 16.72 16.75 2,348,505 +0.04(+0.24%)
Apr 06, 2015 16.70 16.73 16.70 16.71 1,964,934 +0.02(+0.14%)
Apr 02, 2015 16.68 16.69 16.69 16.69 2,058,393 +0.01(+0.03%)
Apr 01, 2015 16.67 16.70 16.65 16.68 1,498,677 +0.01(+0.04%)
Mar 31, 2015 16.68 16.69 16.67 16.68 2,442,030 -0.02(-0.10%)
Mar 30, 2015 16.71 16.73 16.68 16.69 1,533,427 +0.01(+0.07%)
Mar 27, 2015 16.68 16.69 16.67 16.68 2,862,964 +0.02(+0.14%)
Mar 26, 2015 16.67 16.69 16.64 16.66 2,424,473 +0.01(+0.03%)
Mar 25, 2015 16.69 16.69 16.65 16.65 4,825,609 -0.02(-0.10%)
Mar 24, 2015 16.66 16.68 16.64 16.67 3,291,908 +0.01(+0.07%)
Mar 23, 2015 16.66 16.67 16.64 16.66 1,574,602 +0.02(+0.14%)
Mar 20, 2015 16.63 16.65 16.62 16.64 2,988,628 +0.04(+0.24%)
Mar 19, 2015 16.60 16.65 16.60 16.60 3,953,996 -0.03(-0.21%)
Mar 18, 2015 16.58 16.65 16.51 16.63 2,417,129 +0.05(+0.28%)
Mar 17, 2015 16.64 16.65 16.58 16.59 3,787,807 -0.06(-0.38%)
Mar 16, 2015 16.65 16.67 16.63 16.65 31,343,416 +0.03(+0.17%)
Mar 13, 2015 16.66 16.68 16.61 16.62 1,841,795 -0.05(-0.31%)
Mar 12, 2015 16.68 16.69 16.65 16.67 1,362,586 +0.01(+0.07%)
Mar 11, 2015 16.65 16.68 16.65 16.66 1,823,012 +0.01(+0.07%)
Mar 10, 2015 16.69 16.69 16.65 16.65 3,064,048 -0.05(-0.27%)
Mar 09, 2015 16.75 16.75 16.69 16.69 824,788 -0.03(-0.21%)
Mar 06, 2015 16.73 16.76 16.70 16.73 2,229,230 -0.04(-0.24%)
Mar 05, 2015 16.77 16.78 16.75 16.77 2,454,176 +0.02(+0.10%)
Mar 04, 2015 16.81 16.77 16.75 16.75 1,245,555 -0.02(-0.14%)
Mar 03, 2015 16.79 16.81 16.76 16.77 1,360,703 -0.01(-0.07%)
Mar 02, 2015 16.81 16.81 16.77 16.79 3,042,007 -0.00(-0.00%)
Feb 27, 2015 16.74 16.80 16.74 16.79 6,169,999 +0.05(+0.31%)
Feb 26, 2015 16.73 16.75 16.72 16.74 1,324,038 +0.01(+0.07%)
Feb 25, 2015 16.70 16.76 16.70 16.72 2,827,652 +0.00(+0.00%)
Feb 24, 2015 16.68 16.73 16.68 16.72 3,255,855 +0.05(+0.27%)
Feb 23, 2015 16.71 16.71 16.67 16.68 906,916 +0.01(+0.07%)
Feb 20, 2015 16.65 16.67 16.64 16.67 3,938,548 +0.02(+0.10%)
Feb 19, 2015 16.65 16.67 16.64 16.65 1,325,958 +0.00(+0.00%)
Feb 18, 2015 16.64 16.67 16.60 16.65 6,018,039 +0.00(+0.00%)
Feb 17, 2015 16.60 16.67 16.60 16.65 8,045,857 +0.01(+0.07%)
Feb 13, 2015 16.62 16.64 16.64 16.64 2,297,782 +0.02(+0.14%)
Feb 12, 2015 16.62 16.62 16.57 16.62 2,820,306 +0.02(+0.10%)
Feb 11, 2015 16.59 16.60 16.56 16.60 1,472,604 +0.01(+0.03%)
Feb 10, 2015 16.60 16.60 16.55 16.59 1,491,022 +0.04(+0.24%)
Feb 09, 2015 16.54 16.57 16.53 16.55 1,014,615 +0.01(+0.03%)
Feb 06, 2015 16.53 16.58 16.53 16.55 1,607,947 +0.01(+0.03%)
Feb 05, 2015 16.50 16.54 16.49 16.54 1,427,402 +0.06(+0.34%)
Feb 04, 2015 16.48 16.50 16.46 16.49 6,633,552 +0.02(+0.14%)
Feb 03, 2015 16.47 16.47 16.42 16.46 5,086,091 +0.02(+0.10%)
Feb 02, 2015 16.43 16.46 16.42 16.45 995,619 +0.02(+0.11%)
Jan 30, 2015 16.45 16.45 16.41 16.43 1,814,518 -0.03(-0.17%)
Jan 29, 2015 16.43 16.46 16.41 16.46 1,317,805 +0.06(+0.35%)
Jan 28, 2015 16.41 16.45 16.40 16.40 2,725,329 -0.01(-0.07%)
Jan 27, 2015 16.42 16.43 16.38 16.41 1,175,278 -0.02(-0.14%)
Jan 26, 2015 16.43 16.45 16.40 16.43 1,490,077 +0.02(+0.10%)
Jan 23, 2015 16.43 16.46 16.42 16.42 1,156,612 -0.02(-0.10%)
Jan 22, 2015 16.41 16.44 16.40 16.43 3,438,397 +0.02(+0.14%)
Jan 21, 2015 16.37 16.41 16.35 16.41 1,394,799 +0.01(+0.03%)
Jan 20, 2015 16.38 16.46 16.38 16.41 1,698,375 -0.01(-0.07%)
Jan 16, 2015 16.34 16.43 16.34 16.42 4,223,404 +0.03(+0.21%)
Jan 15, 2015 16.41 16.42 16.37 16.38 3,239,358 -0.04(-0.24%)
Jan 14, 2015 16.39 16.43 16.37 16.42 1,113,167 -0.03(-0.17%)
Jan 13, 2015 16.46 16.47 16.41 16.45 5,328,302 -0.02(-0.10%)
Jan 12, 2015 16.45 16.50 16.42 16.47 6,034,885 +0.01(+0.07%)
Jan 09, 2015 16.46 16.47 16.41 16.46 1,816,549 +0.02(+0.10%)
Jan 08, 2015 16.43 16.46 16.40 16.44 1,962,690 +0.06(+0.38%)
Jan 07, 2015 16.37 16.38 16.33 16.38 1,634,937 +0.05(+0.31%)
Jan 06, 2015 16.38 16.40 16.31 16.33 5,897,924 -0.07(-0.41%)
Jan 05, 2015 16.39 16.44 16.36 16.39 2,957,689 -0.06(-0.34%)
Jan 02, 2015 16.40 16.45 16.39 16.45 1,538,409 +0.06(+0.38%)
Dec 31, 2014 16.39 16.39 16.39 16.39 2,801,171 -0.02(-0.10%)
Dec 30, 2014 16.46 16.47 16.41 16.41 5,224,410 -0.07(-0.41%)
Dec 29, 2014 16.47 16.52 16.43 16.47 4,901,770 +0.03(+0.18%)
Dec 26, 2014 16.44 16.48 16.42 16.44 1,258,927 +0.02(+0.10%)
Dec 24, 2014 16.43 16.43 16.43 16.43 1,078,322 -0.01(-0.03%)
Dec 23, 2014 16.41 16.43 16.39 16.43 2,415,828 +0.03(+0.17%)
Dec 22, 2014 16.38 16.40 16.36 16.40 2,627,519 +0.01(+0.03%)
Dec 19, 2014 16.33 16.40 16.31 16.40 6,845,530 +0.09(+0.55%)
Dec 18, 2014 16.28 16.36 16.27 16.31 2,102,902 +0.08(+0.49%)
Dec 17, 2014 16.04 16.23 16.04 16.23 7,101,127 +0.19(+1.20%)
Dec 16, 2014 16.07 16.13 16.03 16.04 4,443,165 -0.14(-0.87%)
Dec 15, 2014 16.21 16.22 16.14 16.18 3,790,057 -0.03(-0.17%)
Dec 12, 2014 16.21 16.23 16.16 16.21 5,363,814 -0.03(-0.21%)
Dec 11, 2014 16.29 16.31 16.23 16.24 6,974,784 -0.06(-0.38%)
Dec 10, 2014 16.39 16.39 16.29 16.30 5,020,817 -0.10(-0.58%)
Dec 09, 2014 16.40 16.46 16.38 16.40 4,525,009 -0.06(-0.34%)
Dec 08, 2014 16.49 16.49 16.45 16.46 3,292,303 -0.07(-0.41%)
Dec 05, 2014 16.55 16.55 16.49 16.52 4,309,942 -0.01(-0.07%)
Dec 04, 2014 16.53 16.56 16.53 16.53 1,261,497 -0.02(-0.14%)
Dec 03, 2014 16.54 16.56 16.52 16.56 3,226,872 +0.01(+0.07%)
Dec 02, 2014 16.53 16.57 16.52 16.55 2,510,750 -0.02(-0.10%)
Dec 01, 2014 16.61 16.63 16.55 16.56 3,742,418 -0.02(-0.14%)
Nov 28, 2014 16.64 16.64 16.58 16.59 898,343 -0.08(-0.51%)
Nov 26, 2014 16.67 16.67 16.67 16.67 652,815 +0.00(+0.00%)
Nov 25, 2014 16.66 16.67 16.64 16.67 1,193,969 +0.01(+0.07%)
Nov 24, 2014 16.65 16.70 16.64 16.66 2,040,847 +0.01(+0.07%)
Nov 21, 2014 16.64 16.65 16.60 16.65 1,425,419 +0.04(+0.24%)
Nov 20, 2014 16.60 16.62 16.58 16.61 2,305,229 +0.00(+0.00%)
Nov 19, 2014 16.61 16.64 16.59 16.61 4,119,948 -0.03(-0.20%)
Nov 18, 2014 16.65 16.65 16.63 16.64 2,543,828 -0.01(-0.07%)
Nov 17, 2014 16.66 16.68 16.62 16.65 2,368,082 -0.01(-0.03%)
Nov 14, 2014 16.70 16.71 16.66 16.66 2,293,404 -0.04(-0.24%)
Nov 13, 2014 16.75 16.75 16.70 16.70 1,369,258 -0.05(-0.30%)
Nov 12, 2014 16.78 16.78 16.74 16.75 2,818,938 -0.02(-0.13%)
Nov 11, 2014 16.76 16.78 16.76 16.77 1,084,505 +0.02(+0.13%)
Nov 10, 2014 16.73 16.76 16.73 16.75 1,344,448 +0.01(+0.07%)
Nov 07, 2014 16.74 16.75 16.71 16.74 2,247,244 -0.01(-0.03%)
Nov 06, 2014 16.75 16.75 16.71 16.74 2,917,700 +0.01(+0.07%)
Nov 05, 2014 16.75 16.77 16.72 16.73 1,876,525 -0.01(-0.07%)
Nov 04, 2014 16.73 16.77 16.73 16.74 6,395,499 +0.00(+0.00%)
Nov 03, 2014 16.77 16.77 16.73 16.74 2,427,677 -0.02(-0.10%)
Oct 31, 2014 16.75 16.77 16.73 16.76 2,105,065 +0.02(+0.10%)
Oct 30, 2014 16.72 16.75 16.71 16.74 2,284,059 +0.02(+0.13%)
Oct 29, 2014 16.75 16.75 16.70 16.72 1,395,282 -0.02(-0.13%)
Oct 28, 2014 16.74 16.77 16.70 16.74 2,327,273 +0.03(+0.17%)
Oct 27, 2014 16.74 16.74 16.71 16.72 1,703,386 -0.03(-0.17%)
Oct 24, 2014 16.74 16.75 16.71 16.74 2,079,148 +0.02(+0.13%)
Oct 23, 2014 16.76 16.76 16.71 16.72 3,273,709 +0.01(+0.03%)
Oct 22, 2014 16.76 16.76 16.68 16.72 4,348,447 -0.02(-0.13%)
Oct 21, 2014 16.73 16.77 16.68 16.74 7,302,294 +0.06(+0.34%)
Oct 20, 2014 16.63 16.68 16.61 16.68 2,661,448 +0.07(+0.44%)
Oct 17, 2014 16.58 16.68 16.54 16.61 6,874,806 +0.12(+0.71%)
Oct 16, 2014 16.43 16.53 16.41 16.49 6,976,751 +0.01(+0.03%)
Oct 15, 2014 16.45 16.50 16.41 16.49 5,661,430 -0.01(-0.07%)
Oct 14, 2014 16.53 16.55 16.49 16.50 4,595,929 -0.03(-0.17%)
Oct 13, 2014 16.58 16.58 16.50 16.53 1,372,356 -0.02(-0.13%)
Oct 10, 2014 16.60 16.63 16.55 16.55 3,738,822 -0.08(-0.51%)
Oct 09, 2014 16.72 16.74 16.63 16.63 3,609,342 -0.11(-0.64%)
Oct 08, 2014 16.72 16.74 16.70 16.74 3,258,865 +0.02(+0.10%)
Oct 07, 2014 16.77 16.77 16.72 16.72 3,810,980 -0.04(-0.27%)
Oct 06, 2014 16.77 16.78 16.75 16.77 2,689,600 +0.01(+0.03%)
Oct 03, 2014 16.72 16.77 16.68 16.76 6,608,926 +0.07(+0.40%)
Oct 02, 2014 16.69 16.72 16.67 16.69 1,931,478 -0.01(-0.07%)
Oct 01, 2014 16.68 16.71 16.67 16.70 4,066,335 +0.04(+0.21%)
Sep 30, 2014 16.64 16.67 16.63 16.67 2,628,907 +0.06(+0.34%)
Sep 29, 2014 16.64 16.64 16.60 16.61 2,489,662 -0.07(-0.43%)
Sep 26, 2014 16.68 16.70 16.62 16.69 7,154,078 -0.01(-0.07%)
Sep 25, 2014 16.74 16.74 16.68 16.70 3,444,187 -0.06(-0.33%)
Sep 24, 2014 16.77 16.77 16.74 16.75 2,074,877 -0.02(-0.10%)
Sep 23, 2014 16.80 16.82 16.77 16.77 1,459,726 -0.06(-0.36%)
Sep 22, 2014 16.84 16.85 16.80 16.83 5,445,999 +0.01(+0.03%)
Sep 19, 2014 16.82 16.84 16.82 16.82 1,558,729 +0.01(+0.03%)
Sep 18, 2014 16.82 16.85 16.81 16.82 944,176 +0.00(+0.00%)
Sep 17, 2014 16.81 16.83 16.79 16.82 1,482,397 +0.02(+0.13%)
Sep 16, 2014 16.81 16.82 16.79 16.80 1,532,193 -0.01(-0.07%)
Sep 15, 2014 16.80 16.83 16.79 16.81 1,122,433 -0.01(-0.03%)
Sep 12, 2014 16.84 16.84 16.80 16.81 955,237 -0.02(-0.13%)
Sep 11, 2014 16.83 16.85 16.82 16.84 1,042,297 -0.01(-0.07%)
Sep 10, 2014 16.86 16.86 16.84 16.85 1,814,768 -0.01(-0.03%)
Sep 09, 2014 16.88 16.89 16.85 16.85 1,135,164 -0.03(-0.20%)
Sep 08, 2014 16.89 16.90 16.88 16.89 777,687 -0.02(-0.10%)
Sep 05, 2014 16.91 16.93 16.90 16.90 2,656,704 +0.00(+0.00%)
Sep 04, 2014 16.94 16.95 16.90 16.90 2,166,638 -0.03(-0.20%)
Sep 03, 2014 16.96 16.96 16.93 16.94 921,174 -0.02(-0.10%)
Sep 02, 2014 16.96 16.96 16.92 16.95 728,064 +0.01(+0.04%)
Aug 29, 2014 16.95 16.95 16.95 16.95 1,073,067 -0.01(-0.03%)
Aug 28, 2014 16.95 16.96 16.93 16.95 891,168 -0.01(-0.03%)
Aug 27, 2014 16.95 16.96 16.94 16.96 1,581,445 +0.02(+0.13%)
Aug 26, 2014 16.93 16.94 16.91 16.93 1,028,253 +0.02(+0.10%)
Aug 25, 2014 16.94 16.94 16.91 16.92 733,648 +0.00(+0.00%)
Aug 22, 2014 16.92 16.93 16.91 16.92 818,058 -0.01(-0.03%)
Aug 21, 2014 16.93 16.93 16.91 16.92 1,006,330 +0.00(+0.00%)
Aug 20, 2014 16.92 16.93 16.91 16.92 1,658,875 -0.01(-0.03%)
Aug 19, 2014 16.92 16.94 16.90 16.93 1,339,564 +0.02(+0.10%)
Aug 18, 2014 16.88 16.92 16.88 16.91 1,898,676 +0.03(+0.20%)
Aug 15, 2014 16.88 16.89 16.85 16.88 1,488,695 +0.01(+0.07%)
Aug 14, 2014 16.86 16.88 16.85 16.87 2,081,960 +0.01(+0.07%)
Aug 13, 2014 16.84 16.86 16.83 16.86 1,128,747 +0.04(+0.23%)
Aug 12, 2014 16.82 16.83 16.81 16.82 2,058,948 +0.02(+0.10%)
Aug 11, 2014 16.78 16.82 16.78 16.80 1,468,822 +0.00(+0.00%)
Aug 08, 2014 16.76 16.80 16.72 16.80 1,051,220 +0.05(+0.30%)
Aug 07, 2014 16.73 16.77 16.72 16.75 2,371,749 +0.03(+0.20%)
Aug 06, 2014 16.72 16.73 16.70 16.72 16,060,983 -0.01(-0.03%)
Aug 05, 2014 16.75 16.75 16.70 16.72 3,853,381 -0.02(-0.10%)
Aug 04, 2014 16.69 16.74 16.69 16.74 2,008,051 +0.05(+0.30%)
Aug 01, 2014 16.70 16.76 16.63 16.69 6,828,701 -0.08(-0.50%)
Jul 31, 2014 16.77 16.78 16.72 16.77 5,652,579 -0.06(-0.36%)
Jul 30, 2014 16.89 16.90 16.81 16.83 4,023,366 -0.05(-0.29%)
Jul 29, 2014 16.91 16.92 16.88 16.88 1,477,118 -0.01(-0.07%)
Jul 28, 2014 16.89 16.92 16.89 16.89 2,712,517 -0.01(-0.07%)
Jul 25, 2014 16.92 16.93 16.90 16.91 965,717 -0.02(-0.10%)
Jul 24, 2014 16.93 16.93 16.91 16.92 1,255,641 +0.01(+0.03%)
Jul 23, 2014 16.91 16.93 16.90 16.92 1,227,607 +0.02(+0.13%)
Jul 22, 2014 16.89 16.91 16.89 16.89 2,048,309 +0.01(+0.03%)
Jul 21, 2014 16.89 16.89 16.87 16.89 2,269,851 +0.00(+0.00%)
Jul 18, 2014 16.86 16.91 16.85 16.89 2,775,326 +0.03(+0.20%)
Jul 17, 2014 16.93 16.93 16.83 16.86 8,279,245 -0.07(-0.39%)
Jul 16, 2014 16.94 16.95 16.92 16.92 2,621,088 -0.02(-0.13%)
Jul 15, 2014 16.98 16.99 16.94 16.94 2,797,127 -0.03(-0.19%)
Jul 14, 2014 16.98 17.00 16.97 16.98 956,273 +0.00(+0.00%)
Jul 11, 2014 16.97 16.99 16.96 16.98 944,233 +0.02(+0.10%)
Jul 10, 2014 17.00 17.01 16.96 16.96 1,724,738 -0.04(-0.26%)
Jul 09, 2014 17.03 17.03 17.00 17.01 1,675,930 -0.02(-0.10%)
Jul 08, 2014 17.04 17.04 17.02 17.02 816,517 -0.02(-0.10%)
Jul 07, 2014 17.04 17.05 17.03 17.04 1,060,364 +0.01(+0.03%)
Jul 03, 2014 17.03 17.03 17.03 17.03 834,514 +0.01(+0.03%)
Jul 02, 2014 17.03 17.03 17.02 17.03 870,662 -0.01(-0.03%)
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.