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

25.23 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.53 17.58 17.53 17.57 2,494,038 +0.06(+0.34%)
Sep 29, 2014 17.53 17.54 17.49 17.51 2,361,937 -0.08(-0.43%)
Sep 26, 2014 17.58 17.61 17.52 17.59 6,787,057 -0.01(-0.07%)
Sep 25, 2014 17.64 17.65 17.58 17.60 3,267,492 -0.06(-0.33%)
Sep 24, 2014 17.68 17.68 17.64 17.66 1,968,431 -0.02(-0.10%)
Sep 23, 2014 17.71 17.73 17.68 17.68 1,384,839 -0.06(-0.36%)
Sep 22, 2014 17.75 17.76 17.71 17.74 5,166,607 +0.01(+0.03%)
Sep 19, 2014 17.73 17.75 17.73 17.73 1,478,762 +0.01(+0.03%)
Sep 18, 2014 17.73 17.76 17.72 17.73 895,737 +0.00(+0.00%)
Sep 17, 2014 17.72 17.74 17.69 17.73 1,406,347 +0.02(+0.13%)
Sep 16, 2014 17.72 17.73 17.70 17.70 1,453,588 -0.01(-0.07%)
Sep 15, 2014 17.70 17.74 17.70 17.72 1,064,850 -0.01(-0.03%)
Sep 12, 2014 17.75 17.75 17.71 17.72 906,231 -0.02(-0.13%)
Sep 11, 2014 17.74 17.76 17.73 17.75 988,825 -0.01(-0.07%)
Sep 10, 2014 17.77 17.77 17.75 17.76 1,721,666 -0.01(-0.03%)
Sep 09, 2014 17.79 17.80 17.76 17.76 1,076,928 -0.04(-0.20%)
Sep 08, 2014 17.80 17.82 17.79 17.80 737,790 -0.02(-0.10%)
Sep 05, 2014 17.82 17.85 17.81 17.82 2,520,409 +0.00(+0.00%)
Sep 04, 2014 17.86 17.87 17.82 17.82 2,055,484 -0.04(-0.20%)
Sep 03, 2014 17.88 17.88 17.85 17.85 873,916 -0.02(-0.10%)
Sep 02, 2014 17.88 17.88 17.84 17.87 690,712 +0.01(+0.04%)
Aug 29, 2014 17.87 17.86 17.86 17.86 1,018,012 -0.01(-0.03%)
Aug 28, 2014 17.86 17.87 17.84 17.87 845,446 -0.01(-0.03%)
Aug 27, 2014 17.86 17.87 17.86 17.87 1,500,308 +0.02(+0.13%)
Aug 26, 2014 17.85 17.86 17.83 17.85 975,498 +0.02(+0.10%)
Aug 25, 2014 17.86 17.86 17.82 17.83 696,008 +0.00(+0.00%)
Aug 22, 2014 17.84 17.84 17.82 17.83 776,087 -0.01(-0.03%)
Aug 21, 2014 17.84 17.85 17.83 17.84 954,700 +0.00(+0.00%)
Aug 20, 2014 17.83 17.85 17.82 17.84 1,573,765 -0.01(-0.03%)
Aug 19, 2014 17.83 17.85 17.81 17.84 1,270,836 +0.02(+0.10%)
Aug 18, 2014 17.80 17.83 17.80 17.83 1,801,263 +0.04(+0.20%)
Aug 15, 2014 17.79 17.80 17.76 17.79 1,412,316 +0.01(+0.07%)
Aug 14, 2014 17.77 17.80 17.76 17.78 1,975,143 +0.01(+0.07%)
Aug 13, 2014 17.75 17.77 17.74 17.77 1,070,836 +0.04(+0.23%)
Aug 12, 2014 17.73 17.74 17.72 17.73 1,953,312 +0.02(+0.10%)
Aug 11, 2014 17.69 17.73 17.69 17.71 1,393,463 +0.00(+0.00%)
Aug 08, 2014 17.67 17.71 17.63 17.71 997,286 +0.05(+0.30%)
Aug 07, 2014 17.64 17.67 17.63 17.66 2,250,065 +0.04(+0.20%)
Aug 06, 2014 17.62 17.64 17.60 17.62 15,236,960 -0.01(-0.03%)
Aug 05, 2014 17.65 17.66 17.60 17.63 3,655,680 -0.02(-0.10%)
Aug 04, 2014 17.59 17.65 17.59 17.65 1,905,026 +0.05(+0.30%)
Aug 01, 2014 17.60 17.67 17.53 17.59 6,478,348 -0.09(-0.50%)
Jul 31, 2014 17.68 17.69 17.63 17.68 5,362,591 -0.06(-0.36%)
Jul 30, 2014 17.80 17.81 17.72 17.74 3,816,960 -0.05(-0.29%)
Jul 29, 2014 17.82 17.83 17.79 17.80 1,401,339 -0.01(-0.07%)
Jul 28, 2014 17.81 17.83 17.80 17.81 2,573,360 -0.01(-0.07%)
Jul 25, 2014 17.84 17.84 17.81 17.82 916,174 -0.02(-0.10%)
Jul 24, 2014 17.84 17.85 17.83 17.84 1,191,225 +0.01(+0.03%)
Jul 23, 2014 17.82 17.84 17.81 17.83 1,164,629 +0.02(+0.13%)
Jul 22, 2014 17.80 17.83 17.80 17.81 1,943,227 +0.01(+0.03%)
Jul 21, 2014 17.81 17.81 17.79 17.80 2,153,404 +0.00(+0.00%)
Jul 18, 2014 17.77 17.82 17.76 17.80 2,632,946 +0.03(+0.20%)
Jul 17, 2014 17.84 17.84 17.74 17.77 7,854,506 -0.07(-0.39%)
Jul 16, 2014 17.85 17.87 17.83 17.84 2,486,621 -0.02(-0.13%)
Jul 15, 2014 17.90 17.91 17.85 17.86 2,653,630 -0.03(-0.20%)
Jul 14, 2014 17.90 17.92 17.89 17.90 907,215 +0.00(+0.00%)
Jul 11, 2014 17.88 17.91 17.88 17.90 895,792 +0.02(+0.10%)
Jul 10, 2014 17.92 17.92 17.88 17.88 1,636,256 -0.05(-0.26%)
Jul 09, 2014 17.95 17.95 17.92 17.92 1,589,951 -0.02(-0.10%)
Jul 08, 2014 17.96 17.96 17.94 17.94 774,628 -0.02(-0.10%)
Jul 07, 2014 17.96 17.97 17.95 17.96 1,005,965 +0.01(+0.03%)
Jul 03, 2014 17.95 17.95 17.95 17.95 791,702 +0.01(+0.03%)
Jul 02, 2014 17.95 17.95 17.94 17.95 825,995 -0.01(-0.03%)
Jul 01, 2014 17.96 17.98 17.95 17.95 1,333,771 +0.01(+0.04%)
Jun 30, 2014 17.95 17.95 17.93 17.95 908,521 +0.01(+0.06%)
Jun 27, 2014 17.94 17.95 17.92 17.94 1,144,982 -0.01(-0.03%)
Jun 26, 2014 17.95 17.95 17.93 17.94 640,576 -0.01(-0.03%)
Jun 25, 2014 17.94 17.95 17.94 17.95 1,212,761 +0.00(+0.00%)
Jun 24, 2014 17.94 17.95 17.93 17.95 1,176,265 +0.00(+0.00%)
Jun 23, 2014 17.94 17.95 17.93 17.95 1,234,281 +0.01(+0.06%)
Jun 20, 2014 17.94 17.94 17.93 17.94 997,962 +0.01(+0.06%)
Jun 19, 2014 17.96 17.96 17.92 17.92 1,403,023 -0.02(-0.13%)
Jun 18, 2014 17.93 17.95 17.92 17.95 1,679,496 +0.03(+0.16%)
Jun 17, 2014 17.91 17.92 17.91 17.92 1,055,832 +0.00(+0.00%)
Jun 16, 2014 17.91 17.92 17.91 17.92 644,890 +0.01(+0.03%)
Jun 13, 2014 17.91 17.91 17.89 17.91 657,865 +0.01(+0.06%)
Jun 12, 2014 17.91 17.91 17.88 17.90 2,057,583 +0.01(+0.03%)
Jun 11, 2014 17.89 17.90 17.89 17.89 1,034,652 +0.01(+0.03%)
Jun 10, 2014 17.90 17.90 17.88 17.89 1,500,193 +0.01(+0.03%)
Jun 06, 2014 17.88 17.89 17.87 17.88 903,832 +0.01(+0.03%)
Jun 05, 2014 17.85 17.89 17.85 17.88 1,731,390 +0.02(+0.10%)
Jun 04, 2014 17.87 17.87 17.85 17.86 2,734,582 -0.01(-0.03%)
Jun 03, 2014 17.88 17.88 17.86 17.87 1,526,219 -0.02(-0.10%)
Jun 02, 2014 17.87 17.89 17.87 17.88 1,380,623 +0.00(+0.02%)
May 30, 2014 17.87 17.89 17.86 17.88 4,467,387 +0.01(+0.06%)
May 29, 2014 17.86 17.87 17.85 17.87 1,469,407 +0.01(+0.03%)
May 28, 2014 17.87 17.87 17.85 17.86 912,727 +0.00(+0.00%)
May 27, 2014 17.85 17.86 17.84 17.86 946,713 +0.02(+0.10%)
May 23, 2014 17.84 17.84 17.84 17.84 769,271 +0.01(+0.03%)
May 22, 2014 17.85 17.85 17.83 17.84 658,965 -0.01(-0.08%)
May 21, 2014 17.84 17.86 17.83 17.85 1,482,605 +0.01(+0.08%)
May 20, 2014 17.84 17.84 17.82 17.84 1,125,191 -0.01(-0.03%)
May 19, 2014 17.86 17.86 17.83 17.84 814,884 +0.01(+0.03%)
May 16, 2014 17.82 17.84 17.82 17.84 841,042 +0.02(+0.13%)
May 15, 2014 17.84 17.84 17.81 17.82 2,339,478 -0.02(-0.13%)
May 14, 2014 17.84 17.84 17.83 17.84 1,876,423 +0.00(+0.00%)
May 13, 2014 17.83 17.84 17.82 17.84 1,377,514 +0.00(+0.00%)
May 12, 2014 17.82 17.84 17.82 17.84 1,122,073 +0.02(+0.13%)
May 09, 2014 17.80 17.82 17.80 17.82 1,104,706 +0.01(+0.07%)
May 08, 2014 17.82 17.82 17.79 17.80 2,311,454 -0.01(-0.07%)
May 07, 2014 17.82 17.82 17.80 17.82 1,776,385 +0.00(+0.00%)
May 06, 2014 17.82 17.82 17.80 17.82 7,546,266 +0.01(+0.03%)
May 05, 2014 17.79 17.82 17.79 17.81 1,142,733 +0.02(+0.10%)
May 02, 2014 17.80 17.80 17.79 17.79 1,625,191 -0.01(-0.06%)
May 01, 2014 17.80 17.81 17.78 17.80 2,215,080 +0.01(+0.05%)
Apr 30, 2014 17.80 17.80 17.78 17.80 1,392,588 +0.01(+0.03%)
Apr 29, 2014 17.79 17.80 17.78 17.79 1,058,895 -0.01(-0.06%)
Apr 28, 2014 17.78 17.80 17.77 17.80 1,169,651 +0.02(+0.10%)
Apr 25, 2014 17.78 17.79 17.77 17.78 2,571,957 +0.01(+0.06%)
Apr 24, 2014 17.78 17.78 17.75 17.77 959,538 +0.02(+0.10%)
Apr 23, 2014 17.78 17.78 17.75 17.75 1,405,024 -0.02(-0.11%)
Apr 22, 2014 17.77 17.78 17.77 17.77 1,471,932 +0.01(+0.05%)
Apr 21, 2014 17.76 17.78 17.76 17.77 1,380,718 +0.01(+0.06%)
Apr 17, 2014 17.75 17.75 17.75 17.75 1,322,951 +0.01(+0.03%)
Apr 16, 2014 17.76 17.77 17.74 17.75 2,532,357 -0.01(-0.03%)
Apr 15, 2014 17.76 17.77 17.74 17.75 1,428,044 +0.00(+0.00%)
Apr 14, 2014 17.76 17.77 17.75 17.75 1,337,233 +0.01(+0.03%)
Apr 11, 2014 17.75 17.77 17.73 17.75 1,340,516 +0.00(+0.00%)
Apr 10, 2014 17.77 17.77 17.74 17.75 1,802,477 -0.02(-0.10%)
Apr 09, 2014 17.75 17.77 17.75 17.77 1,095,655 +0.02(+0.13%)
Apr 08, 2014 17.73 17.76 17.73 17.74 1,020,292 +0.00(+0.00%)
Apr 07, 2014 17.75 17.75 17.72 17.74 2,341,557 +0.00(+0.00%)
Apr 04, 2014 17.73 17.75 17.73 17.74 812,223 +0.02(+0.13%)
Apr 03, 2014 17.73 17.74 17.71 17.72 1,726,143 +0.02(+0.10%)
Apr 02, 2014 17.75 17.75 17.70 17.70 1,985,488 -0.02(-0.13%)
Apr 01, 2014 17.73 17.74 17.71 17.73 2,070,326 +0.00(+0.01%)
Mar 31, 2014 17.73 17.73 17.71 17.73 1,992,506 +0.01(+0.03%)
Mar 28, 2014 17.71 17.73 17.71 17.72 1,256,330 +0.00(+0.00%)
Mar 27, 2014 17.73 17.74 17.70 17.72 1,586,578 +0.01(+0.03%)
Mar 26, 2014 17.73 17.73 17.70 17.71 15,414,259 +0.00(+0.00%)
Mar 25, 2014 17.79 17.79 17.69 17.71 10,393,568 +0.01(+0.03%)
Mar 24, 2014 17.67 17.71 17.67 17.71 3,248,700 +0.04(+0.23%)
Mar 21, 2014 17.68 17.69 17.66 17.67 1,004,302 +0.00(+0.00%)
Mar 20, 2014 17.65 17.68 17.65 17.67 1,258,749 +0.01(+0.06%)
Mar 19, 2014 17.72 17.72 17.66 17.66 1,235,248 -0.04(-0.21%)
Mar 18, 2014 17.70 17.71 17.69 17.69 1,168,379 -0.00(-0.02%)
Mar 17, 2014 17.69 17.70 17.67 17.70 5,010,220 +0.02(+0.13%)
Mar 14, 2014 17.67 17.69 17.66 17.67 1,152,350 +0.01(+0.03%)
Mar 13, 2014 17.71 17.71 17.67 17.67 3,320,401 -0.02(-0.13%)
Mar 12, 2014 17.68 17.70 17.67 17.69 2,506,742 +0.01(+0.06%)
Mar 11, 2014 17.69 17.69 17.67 17.68 1,014,578 -0.01(-0.03%)
Mar 10, 2014 17.67 17.70 17.66 17.69 3,144,070 +0.01(+0.03%)
Mar 07, 2014 17.71 17.71 17.67 17.68 3,479,329 -0.03(-0.16%)
Mar 06, 2014 17.74 17.74 17.70 17.71 4,400,621 -0.01(-0.03%)
Mar 05, 2014 17.71 17.73 17.70 17.71 1,772,490 -0.01(-0.06%)
Mar 04, 2014 17.70 17.73 17.70 17.73 8,074,407 +0.03(+0.16%)
Mar 03, 2014 17.70 17.70 17.67 17.70 1,120,253 +0.00(+0.00%)
Feb 28, 2014 17.70 17.71 17.68 17.70 2,526,632 +0.00(+0.00%)
Feb 27, 2014 17.68 17.70 17.67 17.70 1,512,836 +0.01(+0.06%)
Feb 26, 2014 17.67 17.68 17.67 17.68 973,220 +0.01(+0.06%)
Feb 25, 2014 17.68 17.68 17.67 17.67 1,693,973 +0.00(+0.00%)
Feb 24, 2014 17.68 17.68 17.66 17.67 3,267,651 +0.02(+0.13%)
Feb 21, 2014 17.66 17.66 17.63 17.65 1,685,034 +0.01(+0.03%)
Feb 20, 2014 17.61 17.64 17.61 17.64 821,564 +0.04(+0.23%)
Feb 19, 2014 17.60 17.64 17.60 17.60 1,926,560 +0.00(+0.00%)
Feb 18, 2014 17.61 17.62 17.59 17.60 1,428,997 +0.01(+0.03%)
Feb 14, 2014 17.61 17.60 17.60 17.60 886,208 -0.01(-0.03%)
Feb 13, 2014 17.56 17.61 17.55 17.60 1,179,680 +0.03(+0.16%)
Feb 12, 2014 17.59 17.60 17.56 17.58 1,312,097 +0.00(+0.00%)
Feb 11, 2014 17.56 17.59 17.56 17.58 1,543,521 +0.01(+0.06%)
Feb 10, 2014 17.56 17.57 17.55 17.56 2,061,594 +0.01(+0.03%)
Feb 07, 2014 17.52 17.56 17.51 17.56 1,902,600 +0.05(+0.26%)
Feb 06, 2014 17.47 17.52 17.47 17.51 2,489,741 +0.05(+0.29%)
Feb 05, 2014 17.48 17.50 17.46 17.46 4,285,555 -0.01(-0.07%)
Feb 04, 2014 17.47 17.50 17.46 17.47 2,485,067 +0.01(+0.07%)
Feb 03, 2014 17.50 17.54 17.44 17.46 3,366,412 -0.06(-0.34%)
Jan 31, 2014 17.50 17.52 17.49 17.52 1,267,798 -0.01(-0.06%)
Jan 30, 2014 17.52 17.53 17.50 17.53 3,031,454 +0.03(+0.16%)
Jan 29, 2014 17.50 17.51 17.49 17.50 3,573,059 -0.02(-0.10%)
Jan 28, 2014 17.49 17.52 17.46 17.52 4,741,625 +0.06(+0.36%)
Jan 27, 2014 17.54 17.56 17.46 17.46 6,490,570 -0.05(-0.26%)
Jan 24, 2014 17.56 17.56 17.50 17.50 3,240,689 -0.07(-0.42%)
Jan 23, 2014 17.58 17.58 17.57 17.58 1,674,008 -0.01(-0.06%)
Jan 22, 2014 17.58 17.59 17.57 17.59 1,937,433 +0.01(+0.03%)
Jan 21, 2014 17.58 17.59 17.57 17.58 1,588,770 +0.03(+0.16%)
Jan 17, 2014 17.57 17.56 17.56 17.56 3,616,644 -0.01(-0.03%)
Jan 16, 2014 17.58 17.58 17.56 17.56 2,178,545 +0.01(+0.03%)
Jan 15, 2014 17.56 17.57 17.55 17.56 2,111,734 +0.00(+0.00%)
Jan 14, 2014 17.54 17.56 17.53 17.56 2,450,066 +0.03(+0.19%)
Jan 13, 2014 17.54 17.56 17.52 17.52 1,106,850 -0.01(-0.06%)
Jan 10, 2014 17.54 17.55 17.52 17.53 2,928,575 +0.01(+0.03%)
Jan 09, 2014 17.54 17.55 17.52 17.53 757,349 +0.01(+0.03%)
Jan 08, 2014 17.54 17.56 17.50 17.52 1,436,148 -0.01(-0.06%)
Jan 07, 2014 17.55 17.55 17.52 17.53 1,386,289 +0.00(+0.00%)
Jan 06, 2014 17.52 17.54 17.51 17.53 1,425,738 +0.02(+0.10%)
Jan 03, 2014 17.51 17.52 17.50 17.52 1,386,429 +0.02(+0.13%)
Jan 02, 2014 17.49 17.50 17.47 17.49 2,309,472 -0.01(-0.03%)
Dec 31, 2013 17.50 17.50 17.50 17.50 1,003,634 +0.00(+0.00%)
Dec 30, 2013 17.49 17.50 17.48 17.50 1,630,139 +0.03(+0.19%)
Dec 27, 2013 17.49 17.49 17.47 17.47 1,575,760 -0.01(-0.07%)
Dec 26, 2013 17.48 17.49 17.45 17.48 836,890 +0.01(+0.03%)
Dec 24, 2013 17.48 17.48 17.46 17.47 458,975 +0.01(+0.03%)
Dec 23, 2013 17.46 17.47 17.45 17.47 1,750,472 +0.02(+0.13%)
Dec 20, 2013 17.43 17.47 17.43 17.44 2,328,880 +0.00(+0.00%)
Dec 19, 2013 17.46 17.46 17.43 17.44 2,797,096 -0.02(-0.13%)
Dec 18, 2013 17.44 17.47 17.42 17.47 1,456,319 +0.04(+0.23%)
Dec 17, 2013 17.43 17.45 17.41 17.43 1,680,204 -0.01(-0.06%)
Dec 16, 2013 17.42 17.44 17.42 17.44 1,864,288 +0.05(+0.26%)
Dec 13, 2013 17.42 17.43 17.39 17.39 2,171,097 -0.01(-0.06%)
Dec 12, 2013 17.43 17.43 17.39 17.40 3,577,150 +0.00(+0.00%)
Dec 11, 2013 17.43 17.43 17.40 17.40 1,259,332 -0.02(-0.10%)
Dec 10, 2013 17.44 17.45 17.42 17.42 1,657,389 -0.02(-0.10%)
Dec 09, 2013 17.44 17.45 17.42 17.44 1,159,172 +0.02(+0.10%)
Dec 06, 2013 17.40 17.44 17.39 17.42 2,196,130 +0.03(+0.19%)
Dec 05, 2013 17.42 17.42 17.39 17.39 2,021,623 -0.02(-0.10%)
Dec 04, 2013 17.42 17.44 17.37 17.40 1,463,241 +0.00(+0.00%)
Dec 03, 2013 17.41 17.43 17.38 17.40 1,308,653 -0.01(-0.03%)
Dec 02, 2013 17.43 17.44 17.40 17.41 2,181,249 -0.01(-0.06%)
Nov 29, 2013 17.42 17.43 17.41 17.42 561,719 +0.01(+0.06%)
Nov 27, 2013 17.39 17.41 17.39 17.41 4,909,026 +0.01(+0.06%)
Nov 26, 2013 17.39 17.40 17.37 17.40 800,662 +0.02(+0.10%)
Nov 25, 2013 17.38 17.39 17.37 17.38 1,634,670 +0.02(+0.10%)
Nov 22, 2013 17.35 17.36 17.34 17.36 902,873 +0.02(+0.13%)
Nov 21, 2013 17.32 17.35 17.32 17.34 1,138,408 +0.03(+0.16%)
Nov 20, 2013 17.34 17.35 17.31 17.31 1,234,364 -0.02(-0.13%)
Nov 19, 2013 17.32 17.34 17.30 17.34 888,447 +0.01(+0.06%)
Nov 18, 2013 17.32 17.34 17.31 17.32 1,833,243 +0.01(+0.03%)
Nov 15, 2013 17.30 17.32 17.26 17.32 2,169,663 +0.03(+0.16%)
Nov 14, 2013 17.28 17.30 17.28 17.29 2,888,348 +0.02(+0.10%)
Nov 12, 2013 17.30 17.30 17.27 17.27 800,040 -0.02(-0.13%)
Nov 11, 2013 17.31 17.33 17.28 17.30 737,213 -0.01(-0.03%)
Nov 08, 2013 17.31 17.31 17.28 17.30 1,350,620 -0.01(-0.07%)
Nov 07, 2013 17.30 17.31 17.27 17.31 1,147,176 +0.00(+0.00%)
Nov 06, 2013 17.30 17.31 17.29 17.31 1,716,905 +0.03(+0.16%)
Nov 05, 2013 17.30 17.30 17.27 17.28 1,686,277 -0.01(-0.07%)
Nov 04, 2013 17.30 17.33 17.27 17.30 2,471,982 +0.03(+0.17%)
Nov 01, 2013 17.31 17.32 17.26 17.27 3,152,486 -0.02(-0.09%)
Oct 31, 2013 17.27 17.29 17.25 17.28 1,445,655 +0.04(+0.26%)
Oct 30, 2013 17.27 17.27 17.24 17.24 1,521,743 -0.03(-0.16%)
Oct 29, 2013 17.26 17.27 17.24 17.27 852,323 +0.02(+0.13%)
Oct 28, 2013 17.27 17.27 17.23 17.24 844,125 +0.01(+0.03%)
Oct 25, 2013 17.27 17.28 17.23 17.24 2,812,714 -0.01(-0.06%)
Oct 24, 2013 17.27 17.27 17.24 17.25 1,524,835 -0.01(-0.06%)
Oct 23, 2013 17.24 17.28 17.22 17.26 4,707,428 +0.02(+0.13%)
Oct 22, 2013 17.23 17.28 17.20 17.24 3,554,377 +0.03(+0.20%)
Oct 21, 2013 17.24 17.27 17.18 17.20 6,951,144 -0.02(-0.13%)
Oct 18, 2013 17.21 17.25 17.21 17.23 1,855,689 +0.03(+0.16%)
Oct 17, 2013 17.18 17.20 17.16 17.20 1,754,064 +0.04(+0.26%)
Oct 16, 2013 17.16 17.18 17.14 17.15 1,475,361 +0.01(+0.03%)
Oct 15, 2013 17.16 17.18 17.13 17.15 1,160,847 -0.01(-0.07%)
Oct 14, 2013 17.12 17.17 17.12 17.16 612,839 +0.00(+0.00%)
Oct 11, 2013 17.14 17.17 17.13 17.16 1,196,084 +0.01(+0.07%)
Oct 10, 2013 17.12 17.15 17.10 17.15 1,230,519 +0.04(+0.23%)
Oct 09, 2013 17.13 17.13 17.09 17.11 1,790,952 +0.02(+0.13%)
Oct 08, 2013 17.09 17.12 17.09 17.09 2,244,611 +0.00(+0.00%)
Oct 07, 2013 17.08 17.10 17.07 17.09 1,000,656 +0.01(+0.03%)
Oct 04, 2013 17.09 17.11 17.08 17.08 1,254,545 +0.01(+0.03%)
Oct 03, 2013 17.06 17.09 17.06 17.08 978,072 +0.00(+0.00%)
Oct 02, 2013 17.05 17.08 17.04 17.08 1,387,901 +0.03(+0.16%)
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.