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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.05 17.05 17.03 17.04 3,168,527 -0.01(-0.03%)
Apr 29, 2015 17.05 17.06 17.02 17.05 1,637,787 -0.02(-0.10%)
Apr 28, 2015 17.06 17.08 17.05 17.06 1,210,103 -0.01(-0.07%)
Apr 27, 2015 17.05 17.08 17.05 17.08 1,635,475 +0.02(+0.14%)
Apr 24, 2015 17.05 17.06 17.03 17.05 1,196,958 +0.03(+0.17%)
Apr 23, 2015 16.99 17.08 16.99 17.02 2,478,025 -0.01(-0.07%)
Apr 22, 2015 17.05 17.05 17.02 17.04 1,210,260 +0.01(+0.07%)
Apr 21, 2015 17.02 17.04 17.02 17.02 1,339,641 +0.01(+0.03%)
Apr 20, 2015 16.99 17.04 16.99 17.02 1,581,492 +0.02(+0.14%)
Apr 17, 2015 16.98 17.01 16.97 16.99 1,515,217 -0.01(-0.07%)
Apr 16, 2015 17.01 17.02 16.99 17.01 1,303,682 +0.00(+0.00%)
Apr 15, 2015 16.99 17.02 16.99 17.01 1,097,374 +0.03(+0.17%)
Apr 14, 2015 16.96 16.98 16.96 16.98 1,196,794 +0.00(+0.00%)
Apr 13, 2015 16.97 17.00 16.94 16.98 1,302,278 +0.02(+0.10%)
Apr 10, 2015 16.99 17.00 16.96 16.96 1,899,152 -0.03(-0.17%)
Apr 09, 2015 16.96 16.99 16.94 16.99 1,347,122 +0.02(+0.14%)
Apr 08, 2015 16.98 16.98 16.94 16.97 1,546,650 +0.01(+0.03%)
Apr 07, 2015 16.94 16.97 16.93 16.96 2,319,925 +0.04(+0.24%)
Apr 06, 2015 16.91 16.94 16.90 16.92 1,941,022 +0.02(+0.14%)
Apr 02, 2015 16.89 16.90 16.90 16.90 2,033,344 +0.01(+0.03%)
Apr 01, 2015 16.88 16.91 16.86 16.89 1,480,440 +0.01(+0.04%)
Mar 31, 2015 16.88 16.90 16.88 16.88 2,412,312 -0.02(-0.10%)
Mar 30, 2015 16.91 16.94 16.88 16.90 1,514,767 +0.01(+0.07%)
Mar 27, 2015 16.89 16.89 16.87 16.89 2,828,125 +0.02(+0.14%)
Mar 26, 2015 16.88 16.89 16.85 16.87 2,394,969 +0.01(+0.03%)
Mar 25, 2015 16.89 16.90 16.86 16.86 4,766,886 -0.02(-0.10%)
Mar 24, 2015 16.87 16.88 16.85 16.88 3,251,848 +0.01(+0.07%)
Mar 23, 2015 16.87 16.88 16.85 16.87 1,555,440 +0.02(+0.14%)
Mar 20, 2015 16.84 16.86 16.83 16.84 2,952,259 +0.04(+0.24%)
Mar 19, 2015 16.81 16.86 16.80 16.80 3,905,879 -0.03(-0.21%)
Mar 18, 2015 16.78 16.86 16.71 16.84 2,387,715 +0.05(+0.28%)
Mar 17, 2015 16.84 16.85 16.78 16.79 3,741,713 -0.06(-0.38%)
Mar 16, 2015 16.85 16.88 16.83 16.85 30,961,994 +0.03(+0.17%)
Mar 13, 2015 16.87 16.88 16.82 16.83 1,819,382 -0.05(-0.31%)
Mar 12, 2015 16.88 16.90 16.86 16.88 1,346,005 +0.01(+0.07%)
Mar 11, 2015 16.86 16.88 16.85 16.87 1,800,827 +0.01(+0.07%)
Mar 10, 2015 16.89 16.89 16.85 16.85 3,026,761 -0.05(-0.27%)
Mar 09, 2015 16.95 16.95 16.90 16.90 814,751 -0.03(-0.20%)
Mar 06, 2015 16.94 16.96 16.91 16.94 2,202,102 -0.04(-0.24%)
Mar 05, 2015 16.98 16.99 16.96 16.98 2,424,311 +0.02(+0.10%)
Mar 04, 2015 17.02 16.98 16.95 16.96 1,230,397 -0.02(-0.14%)
Mar 03, 2015 16.99 17.02 16.97 16.98 1,344,145 -0.01(-0.07%)
Mar 02, 2015 17.02 17.02 16.98 16.99 3,004,988 -0.00(-0.00%)
Feb 27, 2015 16.94 17.01 16.94 16.99 6,094,915 +0.05(+0.31%)
Feb 26, 2015 16.94 16.96 16.93 16.94 1,307,926 +0.01(+0.07%)
Feb 25, 2015 16.91 16.96 16.91 16.93 2,793,242 +0.00(+0.00%)
Feb 24, 2015 16.89 16.94 16.88 16.93 3,216,233 +0.05(+0.27%)
Feb 23, 2015 16.92 16.92 16.88 16.88 895,880 +0.01(+0.07%)
Feb 20, 2015 16.86 16.88 16.84 16.87 3,890,619 +0.02(+0.10%)
Feb 19, 2015 16.86 16.87 16.84 16.86 1,309,822 +0.00(+0.00%)
Feb 18, 2015 16.84 16.87 16.80 16.86 5,944,804 +0.00(+0.00%)
Feb 17, 2015 16.81 16.88 16.81 16.86 7,947,945 +0.01(+0.07%)
Feb 13, 2015 16.82 16.84 16.84 16.84 2,269,820 +0.02(+0.14%)
Feb 12, 2015 16.82 16.82 16.77 16.82 2,785,985 +0.02(+0.10%)
Feb 11, 2015 16.80 16.80 16.76 16.80 1,454,683 +0.01(+0.03%)
Feb 10, 2015 16.80 16.80 16.76 16.80 1,472,877 +0.04(+0.24%)
Feb 09, 2015 16.74 16.77 16.74 16.76 1,002,268 +0.01(+0.03%)
Feb 06, 2015 16.73 16.78 16.73 16.75 1,588,379 +0.01(+0.03%)
Feb 05, 2015 16.70 16.75 16.69 16.75 1,410,032 +0.06(+0.35%)
Feb 04, 2015 16.68 16.71 16.67 16.69 6,552,826 +0.02(+0.14%)
Feb 03, 2015 16.67 16.68 16.62 16.67 5,024,197 +0.02(+0.10%)
Feb 02, 2015 16.63 16.66 16.62 16.65 983,503 +0.02(+0.11%)
Jan 30, 2015 16.65 16.65 16.61 16.63 1,792,437 -0.03(-0.17%)
Jan 29, 2015 16.64 16.66 16.61 16.66 1,301,768 +0.06(+0.35%)
Jan 28, 2015 16.61 16.65 16.60 16.60 2,692,163 -0.01(-0.07%)
Jan 27, 2015 16.62 16.63 16.58 16.61 1,160,976 -0.02(-0.14%)
Jan 26, 2015 16.64 16.65 16.60 16.64 1,471,944 +0.02(+0.10%)
Jan 23, 2015 16.64 16.66 16.62 16.62 1,142,537 -0.02(-0.10%)
Jan 22, 2015 16.61 16.64 16.60 16.64 3,396,554 +0.02(+0.14%)
Jan 21, 2015 16.57 16.61 16.55 16.61 1,377,826 +0.01(+0.03%)
Jan 20, 2015 16.58 16.66 16.58 16.61 1,677,707 -0.01(-0.07%)
Jan 16, 2015 16.54 16.63 16.54 16.62 4,172,009 +0.03(+0.21%)
Jan 15, 2015 16.61 16.62 16.57 16.58 3,199,938 -0.04(-0.24%)
Jan 14, 2015 16.59 16.64 16.57 16.62 1,099,620 -0.03(-0.17%)
Jan 13, 2015 16.66 16.68 16.61 16.65 5,263,460 -0.02(-0.10%)
Jan 12, 2015 16.65 16.70 16.63 16.67 5,961,445 +0.01(+0.07%)
Jan 09, 2015 16.66 16.68 16.61 16.66 1,794,443 +0.02(+0.10%)
Jan 08, 2015 16.64 16.66 16.61 16.64 1,938,805 +0.06(+0.38%)
Jan 07, 2015 16.57 16.58 16.53 16.58 1,615,041 +0.05(+0.31%)
Jan 06, 2015 16.58 16.60 16.52 16.53 5,826,151 -0.07(-0.41%)
Jan 05, 2015 16.60 16.64 16.56 16.60 2,921,696 -0.06(-0.34%)
Jan 02, 2015 16.60 16.65 16.60 16.65 1,519,688 +0.06(+0.38%)
Dec 31, 2014 16.60 16.59 16.59 16.59 2,767,083 -0.02(-0.10%)
Dec 30, 2014 16.66 16.67 16.61 16.61 5,160,833 -0.07(-0.41%)
Dec 29, 2014 16.68 16.73 16.64 16.68 4,842,119 +0.03(+0.18%)
Dec 26, 2014 16.65 16.68 16.63 16.65 1,243,607 +0.02(+0.10%)
Dec 24, 2014 16.63 16.63 16.63 16.63 1,065,200 -0.01(-0.03%)
Dec 23, 2014 16.61 16.63 16.59 16.63 2,386,430 +0.03(+0.17%)
Dec 22, 2014 16.58 16.61 16.57 16.61 2,595,545 +0.01(+0.03%)
Dec 19, 2014 16.53 16.61 16.51 16.60 6,762,228 +0.09(+0.55%)
Dec 18, 2014 16.48 16.57 16.48 16.51 2,077,312 +0.08(+0.49%)
Dec 17, 2014 16.24 16.43 16.24 16.43 7,014,715 +0.19(+1.20%)
Dec 16, 2014 16.27 16.33 16.22 16.23 4,389,096 -0.14(-0.87%)
Dec 15, 2014 16.41 16.42 16.34 16.38 3,743,937 -0.03(-0.17%)
Dec 12, 2014 16.41 16.43 16.36 16.41 5,298,543 -0.03(-0.21%)
Dec 11, 2014 16.49 16.51 16.43 16.44 6,889,908 -0.06(-0.38%)
Dec 10, 2014 16.59 16.59 16.49 16.50 4,959,720 -0.10(-0.58%)
Dec 09, 2014 16.61 16.66 16.58 16.60 4,469,945 -0.06(-0.34%)
Dec 08, 2014 16.70 16.70 16.65 16.66 3,252,239 -0.07(-0.41%)
Dec 05, 2014 16.75 16.75 16.69 16.73 4,257,495 -0.01(-0.07%)
Dec 04, 2014 16.74 16.76 16.74 16.74 1,246,146 -0.02(-0.14%)
Dec 03, 2014 16.74 16.77 16.73 16.76 3,187,604 +0.01(+0.07%)
Dec 02, 2014 16.74 16.78 16.73 16.75 2,480,198 -0.02(-0.10%)
Dec 01, 2014 16.81 16.83 16.75 16.77 3,696,877 -0.02(-0.14%)
Nov 28, 2014 16.85 16.85 16.78 16.79 887,411 -0.09(-0.51%)
Nov 26, 2014 16.88 16.88 16.88 16.88 644,871 +0.00(+0.00%)
Nov 25, 2014 16.87 16.88 16.84 16.88 1,179,440 +0.01(+0.07%)
Nov 24, 2014 16.86 16.90 16.85 16.86 2,016,012 +0.01(+0.07%)
Nov 21, 2014 16.84 16.86 16.81 16.85 1,408,073 +0.04(+0.24%)
Nov 20, 2014 16.80 16.82 16.78 16.81 2,277,177 +0.00(+0.00%)
Nov 19, 2014 16.82 16.84 16.79 16.81 4,069,813 -0.03(-0.20%)
Nov 18, 2014 16.86 16.86 16.84 16.85 2,512,872 -0.01(-0.07%)
Nov 17, 2014 16.86 16.88 16.83 16.86 2,339,265 -0.01(-0.03%)
Nov 14, 2014 16.90 16.91 16.86 16.86 2,265,496 -0.04(-0.24%)
Nov 13, 2014 16.96 16.96 16.90 16.90 1,352,595 -0.05(-0.30%)
Nov 12, 2014 16.98 16.98 16.94 16.95 2,784,634 -0.02(-0.13%)
Nov 11, 2014 16.97 16.98 16.97 16.98 1,071,307 +0.02(+0.13%)
Nov 10, 2014 16.93 16.97 16.93 16.95 1,328,087 +0.01(+0.07%)
Nov 07, 2014 16.95 16.95 16.92 16.94 2,219,898 -0.01(-0.03%)
Nov 06, 2014 16.95 16.96 16.92 16.95 2,882,195 +0.01(+0.07%)
Nov 05, 2014 16.95 16.97 16.93 16.94 1,853,690 -0.01(-0.07%)
Nov 04, 2014 16.94 16.97 16.93 16.95 6,317,673 +0.00(+0.00%)
Nov 03, 2014 16.97 16.97 16.94 16.95 2,398,135 -0.02(-0.10%)
Oct 31, 2014 16.96 16.97 16.94 16.97 2,079,448 +0.02(+0.10%)
Oct 30, 2014 16.93 16.96 16.92 16.95 2,256,264 +0.02(+0.13%)
Oct 29, 2014 16.96 16.96 16.91 16.93 1,378,302 -0.02(-0.13%)
Oct 28, 2014 16.95 16.97 16.91 16.95 2,298,952 +0.03(+0.17%)
Oct 27, 2014 16.95 16.95 16.92 16.92 1,682,657 -0.03(-0.17%)
Oct 24, 2014 16.94 16.96 16.92 16.95 2,053,847 +0.02(+0.13%)
Oct 23, 2014 16.97 16.97 16.92 16.93 3,233,870 +0.01(+0.03%)
Oct 22, 2014 16.97 16.97 16.89 16.92 4,295,530 -0.02(-0.13%)
Oct 21, 2014 16.93 16.97 16.89 16.94 7,213,431 +0.06(+0.34%)
Oct 20, 2014 16.83 16.89 16.82 16.89 2,629,060 +0.07(+0.44%)
Oct 17, 2014 16.78 16.89 16.74 16.81 6,791,145 +0.12(+0.71%)
Oct 16, 2014 16.63 16.73 16.61 16.69 6,891,849 +0.01(+0.03%)
Oct 15, 2014 16.65 16.70 16.62 16.69 5,592,535 -0.01(-0.07%)
Oct 14, 2014 16.73 16.75 16.69 16.70 4,540,000 -0.03(-0.17%)
Oct 13, 2014 16.78 16.78 16.71 16.73 1,355,656 -0.02(-0.14%)
Oct 10, 2014 16.80 16.84 16.75 16.75 3,693,323 -0.09(-0.50%)
Oct 09, 2014 16.93 16.94 16.84 16.84 3,565,419 -0.11(-0.64%)
Oct 08, 2014 16.92 16.95 16.91 16.94 3,219,207 +0.02(+0.10%)
Oct 07, 2014 16.98 16.98 16.92 16.93 3,764,603 -0.05(-0.27%)
Oct 06, 2014 16.98 16.99 16.96 16.97 2,656,869 +0.01(+0.03%)
Oct 03, 2014 16.92 16.97 16.88 16.97 6,528,500 +0.07(+0.40%)
Oct 02, 2014 16.90 16.92 16.87 16.90 1,907,974 -0.01(-0.07%)
Oct 01, 2014 16.88 16.92 16.87 16.91 4,016,850 +0.04(+0.21%)
Sep 30, 2014 16.84 16.88 16.83 16.87 2,596,916 +0.06(+0.34%)
Sep 29, 2014 16.84 16.85 16.80 16.82 2,459,366 -0.07(-0.43%)
Sep 26, 2014 16.89 16.91 16.82 16.89 7,067,021 -0.01(-0.07%)
Sep 25, 2014 16.94 16.95 16.89 16.90 3,402,275 -0.06(-0.33%)
Sep 24, 2014 16.98 16.98 16.94 16.96 2,049,628 -0.02(-0.10%)
Sep 23, 2014 17.01 17.03 16.98 16.98 1,441,963 -0.06(-0.36%)
Sep 22, 2014 17.04 17.05 17.01 17.04 5,379,727 +0.01(+0.03%)
Sep 19, 2014 17.03 17.05 17.03 17.03 1,539,761 +0.01(+0.03%)
Sep 18, 2014 17.03 17.05 17.02 17.03 932,686 +0.00(+0.00%)
Sep 17, 2014 17.01 17.04 16.99 17.03 1,464,358 +0.02(+0.13%)
Sep 16, 2014 17.01 17.03 17.00 17.00 1,513,548 -0.01(-0.07%)
Sep 15, 2014 17.00 17.04 17.00 17.01 1,108,775 -0.01(-0.03%)
Sep 12, 2014 17.05 17.05 17.01 17.02 943,613 -0.02(-0.13%)
Sep 11, 2014 17.04 17.05 17.03 17.04 1,029,613 -0.01(-0.07%)
Sep 10, 2014 17.07 17.07 17.04 17.05 1,792,685 -0.01(-0.03%)
Sep 09, 2014 17.09 17.09 17.06 17.06 1,121,350 -0.03(-0.20%)
Sep 08, 2014 17.09 17.11 17.09 17.09 768,223 -0.02(-0.10%)
Sep 05, 2014 17.12 17.14 17.10 17.11 2,624,375 +0.00(+0.00%)
Sep 04, 2014 17.15 17.16 17.11 17.11 2,140,272 -0.03(-0.20%)
Sep 03, 2014 17.17 17.17 17.14 17.14 909,964 -0.02(-0.10%)
Sep 02, 2014 17.17 17.17 17.13 17.16 719,204 +0.01(+0.04%)
Aug 29, 2014 17.16 17.15 17.15 17.15 1,060,009 -0.01(-0.03%)
Aug 28, 2014 17.15 17.17 17.14 17.16 880,324 -0.01(-0.03%)
Aug 27, 2014 17.15 17.17 17.15 17.17 1,562,201 +0.02(+0.13%)
Aug 26, 2014 17.14 17.15 17.12 17.14 1,015,740 +0.02(+0.10%)
Aug 25, 2014 17.15 17.15 17.11 17.13 724,720 +0.00(+0.00%)
Aug 22, 2014 17.13 17.14 17.11 17.13 808,104 -0.01(-0.03%)
Aug 21, 2014 17.14 17.14 17.12 17.13 994,084 +0.00(+0.00%)
Aug 20, 2014 17.13 17.14 17.12 17.13 1,638,688 -0.01(-0.03%)
Aug 19, 2014 17.13 17.15 17.11 17.14 1,323,263 +0.02(+0.10%)
Aug 18, 2014 17.09 17.13 17.09 17.12 1,875,572 +0.03(+0.20%)
Aug 15, 2014 17.09 17.10 17.06 17.09 1,470,579 +0.01(+0.07%)
Aug 14, 2014 17.07 17.09 17.06 17.08 2,056,624 +0.01(+0.07%)
Aug 13, 2014 17.05 17.07 17.04 17.06 1,115,011 +0.04(+0.23%)
Aug 12, 2014 17.03 17.04 17.01 17.02 2,033,893 +0.02(+0.10%)
Aug 11, 2014 16.99 17.02 16.99 17.01 1,450,948 +0.00(+0.00%)
Aug 08, 2014 16.97 17.01 16.93 17.01 1,038,428 +0.05(+0.30%)
Aug 07, 2014 16.94 16.97 16.93 16.96 2,342,888 +0.03(+0.20%)
Aug 06, 2014 16.92 16.94 16.90 16.92 15,865,538 -0.01(-0.03%)
Aug 05, 2014 16.95 16.96 16.91 16.93 3,806,490 -0.02(-0.10%)
Aug 04, 2014 16.90 16.95 16.90 16.95 1,983,615 +0.05(+0.30%)
Aug 01, 2014 16.90 16.97 16.84 16.90 6,745,603 -0.08(-0.50%)
Jul 31, 2014 16.98 16.99 16.93 16.98 5,583,792 -0.06(-0.36%)
Jul 30, 2014 17.10 17.11 17.02 17.04 3,974,406 -0.05(-0.29%)
Jul 29, 2014 17.11 17.13 17.09 17.09 1,459,143 -0.01(-0.07%)
Jul 28, 2014 17.10 17.13 17.10 17.10 2,679,508 -0.01(-0.07%)
Jul 25, 2014 17.13 17.14 17.11 17.11 953,966 -0.02(-0.10%)
Jul 24, 2014 17.14 17.14 17.12 17.13 1,240,361 +0.01(+0.03%)
Jul 23, 2014 17.11 17.14 17.11 17.13 1,212,669 +0.02(+0.13%)
Jul 22, 2014 17.10 17.12 17.10 17.10 2,023,383 +0.01(+0.03%)
Jul 21, 2014 17.10 17.10 17.08 17.10 2,242,229 +0.00(+0.00%)
Jul 18, 2014 17.06 17.11 17.06 17.10 2,741,553 +0.03(+0.20%)
Jul 17, 2014 17.14 17.14 17.04 17.06 8,178,495 -0.07(-0.39%)
Jul 16, 2014 17.15 17.16 17.13 17.13 2,589,192 -0.02(-0.13%)
Jul 15, 2014 17.19 17.20 17.15 17.15 2,763,089 -0.03(-0.20%)
Jul 14, 2014 17.19 17.21 17.18 17.19 944,636 +0.00(+0.00%)
Jul 11, 2014 17.18 17.20 17.17 17.19 932,742 +0.02(+0.10%)
Jul 10, 2014 17.21 17.21 17.17 17.17 1,703,750 -0.04(-0.26%)
Jul 09, 2014 17.24 17.24 17.21 17.21 1,655,535 -0.02(-0.10%)
Jul 08, 2014 17.25 17.25 17.23 17.23 806,581 -0.02(-0.10%)
Jul 07, 2014 17.25 17.26 17.24 17.25 1,047,460 +0.01(+0.03%)
Jul 03, 2014 17.24 17.24 17.24 17.24 824,359 +0.01(+0.03%)
Jul 02, 2014 17.24 17.24 17.23 17.24 860,067 -0.01(-0.03%)
Jul 01, 2014 17.25 17.27 17.24 17.24 1,388,787 +0.01(+0.04%)
Jun 30, 2014 17.24 17.24 17.22 17.24 945,992 +0.01(+0.07%)
Jun 27, 2014 17.22 17.24 17.21 17.22 1,192,205 -0.01(-0.03%)
Jun 26, 2014 17.24 17.24 17.22 17.23 666,995 -0.01(-0.03%)
Jun 25, 2014 17.23 17.24 17.22 17.24 1,262,779 +0.00(+0.00%)
Jun 24, 2014 17.22 17.24 17.22 17.24 1,224,778 +0.00(+0.00%)
Jun 23, 2014 17.23 17.24 17.22 17.24 1,285,187 +0.01(+0.07%)
Jun 20, 2014 17.23 17.23 17.22 17.22 1,039,122 +0.01(+0.06%)
Jun 19, 2014 17.25 17.25 17.21 17.21 1,460,889 -0.02(-0.13%)
Jun 18, 2014 17.22 17.24 17.21 17.24 1,748,764 +0.03(+0.16%)
Jun 17, 2014 17.20 17.21 17.20 17.21 1,099,378 +0.00(+0.00%)
Jun 16, 2014 17.20 17.21 17.20 17.21 671,488 +0.01(+0.03%)
Jun 13, 2014 17.20 17.20 17.18 17.20 684,997 +0.01(+0.07%)
Jun 12, 2014 17.20 17.20 17.17 17.19 2,142,445 +0.01(+0.03%)
Jun 11, 2014 17.18 17.19 17.18 17.19 1,077,324 +0.01(+0.03%)
Jun 10, 2014 17.19 17.19 17.17 17.18 1,562,066 +0.01(+0.03%)
Jun 06, 2014 17.17 17.18 17.16 17.17 941,109 +0.01(+0.03%)
Jun 05, 2014 17.15 17.18 17.15 17.17 1,802,799 +0.02(+0.10%)
Jun 04, 2014 17.16 17.16 17.14 17.15 2,847,365 -0.01(-0.03%)
Jun 03, 2014 17.17 17.17 17.15 17.16 1,589,166 -0.02(-0.10%)
Jun 02, 2014 17.16 17.18 17.16 17.17 1,437,565 +0.00(+0.02%)
May 30, 2014 17.16 17.18 17.15 17.17 4,651,623 +0.01(+0.06%)
May 29, 2014 17.15 17.17 17.14 17.16 1,530,006 +0.01(+0.03%)
May 28, 2014 17.16 17.16 17.14 17.15 950,368 +0.00(+0.00%)
May 27, 2014 17.14 17.15 17.14 17.15 985,756 +0.02(+0.10%)
May 23, 2014 17.14 17.14 17.14 17.14 800,996 +0.01(+0.03%)
May 22, 2014 17.14 17.14 17.13 17.13 686,140 -0.01(-0.08%)
May 21, 2014 17.14 17.15 17.13 17.15 1,543,748 +0.01(+0.08%)
May 20, 2014 17.13 17.14 17.12 17.13 1,171,594 -0.01(-0.03%)
May 19, 2014 17.15 17.15 17.13 17.14 848,490 +0.01(+0.03%)
May 16, 2014 17.11 17.13 17.11 17.13 875,727 +0.02(+0.13%)
May 15, 2014 17.14 17.14 17.10 17.11 2,435,959 -0.02(-0.13%)
May 14, 2014 17.13 17.14 17.13 17.13 1,953,808 +0.00(+0.00%)
May 13, 2014 17.12 17.13 17.12 17.13 1,434,323 +0.00(+0.00%)
May 12, 2014 17.11 17.13 17.11 17.13 1,168,347 +0.02(+0.13%)
May 09, 2014 17.10 17.12 17.09 17.11 1,150,264 +0.01(+0.06%)
May 08, 2014 17.11 17.11 17.09 17.10 2,406,779 -0.01(-0.06%)
May 07, 2014 17.11 17.12 17.10 17.11 1,849,644 +0.00(+0.00%)
May 06, 2014 17.12 17.12 17.09 17.11 7,857,477 +0.01(+0.03%)
May 05, 2014 17.09 17.11 17.08 17.10 1,189,859 +0.02(+0.10%)
May 02, 2014 17.09 17.10 17.08 17.09 1,692,215 -0.01(-0.06%)
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.