Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.59 -0.09 (-0.26%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.63 32.69 32.66 4,511,495 +0.02(+0.06%)
Jan 28, 2022 32.56 32.66 32.56 32.64 2,927,092 +0.02(+0.06%)
Jan 27, 2022 32.63 32.67 32.60 32.62 3,478,532 -0.01(-0.03%)
Jan 26, 2022 32.77 32.80 32.61 32.63 3,341,755 -0.13(-0.39%)
Jan 25, 2022 32.78 32.81 32.75 32.76 3,062,410 -0.05(-0.14%)
Jan 24, 2022 32.73 32.85 32.73 32.80 2,561,297 +0.01(+0.03%)
Jan 21, 2022 32.80 32.82 32.75 32.80 2,763,436 +0.09(+0.28%)
Jan 20, 2022 32.76 32.76 32.70 32.70 4,397,329 -0.02(-0.06%)
Jan 19, 2022 32.73 32.78 32.71 32.72 5,353,951 +0.02(+0.06%)
Jan 18, 2022 32.76 32.82 32.69 32.70 5,302,586 -0.17(-0.50%)
Jan 14, 2022 32.87 0 -0.10(-0.31%)
Jan 13, 2022 32.94 32.98 32.92 32.97 2,947,756 +0.02(+0.06%)
Jan 12, 2022 32.94 32.98 32.94 32.95 2,830,603 +0.02(+0.06%)
Jan 11, 2022 32.87 32.95 32.87 32.93 5,539,331 +0.03(+0.08%)
Jan 10, 2022 32.89 32.92 32.83 32.91 5,855,048 -0.04(-0.11%)
Jan 07, 2022 32.94 32.98 32.91 32.94 2,115,884 -0.05(-0.14%)
Jan 06, 2022 33.01 33.01 32.97 32.99 3,684,981 -0.06(-0.17%)
Jan 05, 2022 33.15 33.15 33.03 33.04 3,080,917 -0.12(-0.36%)
Jan 04, 2022 33.10 33.16 33.09 33.16 5,670,865 +0.03(+0.08%)
Jan 03, 2022 33.18 33.18 33.11 33.14 3,454,863 -0.13(-0.39%)
Dec 31, 2021 33.27 33.31 33.26 33.26 1,353,194 +0.17(+0.50%)
Dec 30, 2021 33.26 33.29 33.10 33.10 2,335,241 -0.15(-0.44%)
Dec 29, 2021 33.25 33.26 33.21 33.25 3,173,530 -0.06(-0.17%)
Dec 28, 2021 33.31 33.33 33.28 33.30 1,027,445 -0.03(-0.08%)
Dec 27, 2021 33.27 33.33 33.23 33.33 1,243,535 +0.06(+0.17%)
Dec 23, 2021 33.29 33.29 33.23 33.27 995,306 +0.00(+0.00%)
Dec 22, 2021 33.25 33.28 33.24 33.27 782,011 +0.00(+0.00%)
Dec 21, 2021 33.38 33.38 33.17 33.27 1,470,780 +0.00(+0.00%)
Dec 20, 2021 33.18 33.31 33.18 33.27 2,018,401 -0.02(-0.06%)
Dec 17, 2021 33.36 33.36 33.28 33.29 4,649,703 +0.01(+0.03%)
Dec 16, 2021 33.26 33.31 33.26 33.28 3,911,009 +0.05(+0.14%)
Dec 15, 2021 33.15 33.24 33.14 33.24 2,285,200 +0.04(+0.11%)
Dec 14, 2021 33.23 33.23 33.18 33.20 1,881,970 -0.05(-0.14%)
Dec 13, 2021 33.23 33.29 33.23 33.25 2,435,936 +0.05(+0.14%)
Dec 10, 2021 33.19 33.24 33.18 33.20 4,642,253 +0.03(+0.08%)
Dec 09, 2021 33.17 33.21 33.16 33.17 2,089,429 +0.01(+0.03%)
Dec 08, 2021 33.17 33.23 33.14 33.16 3,101,775 -0.05(-0.14%)
Dec 07, 2021 33.19 33.25 33.19 33.21 4,180,606 -0.02(-0.06%)
Dec 06, 2021 33.26 33.29 33.21 33.23 1,868,249 -0.06(-0.17%)
Dec 03, 2021 33.18 33.32 33.16 33.28 3,792,154 +0.11(+0.33%)
Dec 02, 2021 33.19 33.20 33.14 33.17 2,808,441 -0.02(-0.06%)
Dec 01, 2021 33.15 33.21 33.15 33.19 18,036,092 -0.03(-0.09%)
Nov 30, 2021 33.25 33.32 33.25 33.22 5,653,653 +0.06(+0.17%)
Nov 29, 2021 33.05 33.19 33.05 33.17 2,832,283 +0.05(+0.14%)
Nov 26, 2021 33.11 33.16 33.08 33.12 8,077,196 +0.10(+0.31%)
Nov 24, 2021 33.01 33.04 32.97 33.02 2,764,471 +0.01(+0.03%)
Nov 23, 2021 33.06 33.07 33.01 33.01 6,405,328 -0.04(-0.11%)
Nov 22, 2021 33.17 33.18 33.05 33.05 5,075,018 -0.17(-0.50%)
Nov 19, 2021 33.22 33.30 33.21 33.21 3,373,523 +0.00(+0.00%)
Nov 18, 2021 33.19 33.21 33.18 33.21 2,217,550 +0.01(+0.03%)
Nov 17, 2021 33.14 33.20 33.12 33.20 4,630,509 +0.06(+0.19%)
Nov 16, 2021 33.13 33.19 33.12 33.14 5,274,376 -0.03(-0.08%)
Nov 15, 2021 33.22 33.24 33.16 33.17 5,004,765 -0.07(-0.22%)
Nov 12, 2021 33.29 33.29 33.23 33.24 3,376,238 +0.04(+0.11%)
Nov 11, 2021 33.29 33.30 33.20 33.20 835,616 -0.10(-0.30%)
Nov 10, 2021 33.35 33.30 1,711,291 -0.17(-0.49%)
Nov 09, 2021 33.44 33.50 33.44 33.47 2,714,677 +0.05(+0.16%)
Nov 08, 2021 33.46 33.47 33.41 33.41 3,889,882 -0.07(-0.22%)
Nov 05, 2021 33.49 33.52 33.41 33.49 4,561,472 +0.09(+0.27%)
Nov 04, 2021 33.35 33.43 33.35 33.40 5,727,848 +0.05(+0.16%)
Nov 03, 2021 33.35 33.35 33.25 33.34 3,724,765 -0.01(-0.03%)
Nov 02, 2021 33.31 33.35 33.30 33.35 5,810,149 +0.09(+0.28%)
Nov 01, 2021 33.19 33.29 33.24 33.26 4,638,249 -0.01(-0.04%)
Oct 29, 2021 33.25 33.31 33.23 33.27 7,380,699 -0.04(-0.11%)
Oct 28, 2021 33.27 33.33 33.27 33.31 3,870,943 -0.03(-0.08%)
Oct 27, 2021 33.30 33.36 33.26 33.34 5,755,933 +0.06(+0.19%)
Oct 26, 2021 33.25 33.27 3,365,224 +0.03(+0.08%)
Oct 25, 2021 33.21 33.27 33.21 33.25 4,207,315 +0.04(+0.11%)
Oct 22, 2021 33.21 33.23 33.16 33.21 3,270,069 +0.04(+0.11%)
Oct 21, 2021 33.20 33.23 33.17 33.17 3,499,043 -0.08(-0.25%)
Oct 20, 2021 33.28 33.29 33.24 33.25 3,024,112 -0.02(-0.05%)
Oct 19, 2021 33.29 33.30 33.26 33.27 2,352,695 -0.04(-0.11%)
Oct 18, 2021 33.30 33.33 33.26 33.31 4,255,507 -0.05(-0.16%)
Oct 15, 2021 33.40 33.44 33.36 33.36 2,119,976 -0.08(-0.25%)
Oct 14, 2021 33.40 33.45 33.40 33.45 4,986,433 +0.06(+0.19%)
Oct 13, 2021 33.36 33.40 33.34 33.38 4,445,146 +0.04(+0.11%)
Oct 12, 2021 33.35 33.36 33.31 33.35 720,346 +0.06(+0.19%)
Oct 11, 2021 33.27 33.33 33.27 33.28 684,973 -0.05(-0.16%)
Oct 08, 2021 33.41 33.41 33.33 33.34 1,541,967 -0.05(-0.16%)
Oct 07, 2021 33.42 33.44 33.39 33.39 4,946,050 -0.07(-0.22%)
Oct 06, 2021 33.47 33.47 33.44 33.47 1,513,366 -0.01(-0.03%)
Oct 05, 2021 33.51 33.51 33.47 33.47 1,175,058 -0.04(-0.11%)
Oct 04, 2021 33.52 33.54 33.50 33.51 2,212,126 -0.04(-0.11%)
Oct 01, 2021 33.50 33.57 33.47 33.55 6,989,643 +0.12(+0.34%)
Sep 30, 2021 33.45 33.47 33.44 33.43 7,206,765 -0.02(-0.05%)
Sep 29, 2021 33.51 33.51 33.43 33.45 4,854,952 +0.02(+0.05%)
Sep 28, 2021 33.47 33.48 33.43 33.43 5,852,020 -0.10(-0.30%)
Sep 27, 2021 33.54 33.55 33.52 33.53 2,928,858 -0.03(-0.08%)
Sep 24, 2021 33.58 33.58 33.52 33.56 4,339,715 -0.03(-0.08%)
Sep 23, 2021 33.63 33.63 33.58 33.59 10,153,687 -0.08(-0.24%)
Sep 22, 2021 33.69 33.70 33.63 33.67 6,563,844 +0.01(+0.03%)
Sep 21, 2021 33.70 33.70 33.66 33.66 3,157,781 +0.00(+0.00%)
Sep 20, 2021 33.61 33.67 33.61 33.66 876,717 +0.03(+0.08%)
Sep 17, 2021 33.60 33.63 33.60 33.63 3,769,236 -0.03(-0.08%)
Sep 16, 2021 33.62 33.67 33.62 33.66 6,029,036 -0.04(-0.11%)
Sep 15, 2021 33.69 33.71 33.68 33.70 5,174,334 -0.01(-0.03%)
Sep 14, 2021 33.72 33.74 33.68 33.71 1,612,757 +0.04(+0.11%)
Sep 13, 2021 33.70 33.71 33.65 33.67 5,980,049 +0.02(+0.05%)
Sep 10, 2021 33.66 33.68 33.64 33.65 5,412,067 -0.05(-0.14%)
Sep 09, 2021 33.65 33.71 33.63 33.70 1,798,428 +0.07(+0.22%)
Sep 08, 2021 33.62 33.64 33.59 33.63 3,552,029 +0.04(+0.11%)
Sep 07, 2021 33.62 33.62 33.58 33.59 3,171,192 -0.07(-0.22%)
Sep 03, 2021 33.66 33.67 33.63 33.66 1,207,634 -0.02(-0.05%)
Sep 02, 2021 33.65 33.69 33.65 33.68 4,535,491 +0.01(+0.03%)
Sep 01, 2021 33.65 33.72 33.63 33.67 4,967,950 +0.00(+0.01%)
Aug 31, 2021 33.69 33.69 33.65 33.67 4,692,486 +0.00(+0.00%)
Aug 30, 2021 33.61 33.68 33.61 33.67 3,578,147 +0.05(+0.14%)
Aug 27, 2021 33.56 33.63 33.52 33.62 5,907,903 +0.06(+0.19%)
Aug 26, 2021 33.58 33.58 33.53 33.56 5,557,391 +0.00(+0.00%)
Aug 25, 2021 33.59 33.60 33.56 33.56 3,918,459 -0.05(-0.16%)
Aug 24, 2021 33.61 33.64 33.58 33.61 5,740,652 -0.01(-0.03%)
Aug 23, 2021 33.63 33.64 33.61 33.62 2,837,371 +0.03(+0.08%)
Aug 20, 2021 33.62 33.64 33.59 33.59 4,041,376 -0.02(-0.05%)
Aug 19, 2021 33.65 33.65 33.58 33.61 5,150,666 +0.02(+0.05%)
Aug 18, 2021 33.60 33.63 33.57 33.59 3,114,607 -0.03(-0.08%)
Aug 17, 2021 33.59 33.65 33.59 33.62 2,774,510 -0.02(-0.05%)
Aug 16, 2021 33.59 33.69 33.59 33.64 2,864,164 +0.03(+0.08%)
Aug 13, 2021 33.57 33.63 33.56 33.61 3,401,700 +0.07(+0.22%)
Aug 12, 2021 33.51 33.55 33.51 33.54 2,656,576 +0.00(+0.00%)
Aug 11, 2021 33.53 33.58 33.48 33.54 2,447,824 +0.03(+0.08%)
Aug 10, 2021 33.54 33.58 33.49 33.51 2,446,449 -0.03(-0.08%)
Aug 09, 2021 33.63 33.63 33.53 33.54 2,156,075 -0.05(-0.16%)
Aug 06, 2021 33.63 33.64 33.59 33.59 1,992,805 -0.11(-0.33%)
Aug 05, 2021 33.71 33.73 33.69 33.70 2,291,595 -0.06(-0.19%)
Aug 04, 2021 33.80 33.83 33.70 33.77 2,489,772 -0.02(-0.05%)
Aug 03, 2021 33.75 33.80 33.75 33.79 1,839,230 +0.04(+0.11%)
Aug 02, 2021 33.74 33.80 33.74 33.75 2,517,996 +0.03(+0.10%)
Jul 30, 2021 33.76 33.76 33.71 33.72 3,255,937 +0.02(+0.05%)
Jul 29, 2021 33.70 33.71 33.67 33.70 2,650,222 -0.02(-0.05%)
Jul 28, 2021 33.62 33.73 33.62 33.72 5,535,917 +0.03(+0.08%)
Jul 27, 2021 33.70 33.70 33.67 33.69 3,564,803 +0.03(+0.08%)
Jul 26, 2021 33.69 33.69 33.64 33.66 3,758,838 +0.01(+0.03%)
Jul 23, 2021 33.60 33.66 33.60 33.65 2,535,958 -0.01(-0.03%)
Jul 22, 2021 33.64 33.68 33.62 33.66 3,449,286 +0.05(+0.16%)
Jul 21, 2021 33.61 33.65 33.61 33.61 3,931,690 -0.08(-0.24%)
Jul 20, 2021 33.71 33.75 33.64 33.69 7,177,522 +0.01(+0.03%)
Jul 19, 2021 33.61 33.70 33.61 33.68 4,667,741 +0.10(+0.30%)
Jul 16, 2021 33.57 33.60 33.54 33.58 2,382,876 +0.01(+0.03%)
Jul 15, 2021 33.61 33.61 33.54 33.57 2,953,079 -0.01(-0.03%)
Jul 14, 2021 33.52 33.58 33.52 33.58 4,590,886 +0.09(+0.27%)
Jul 13, 2021 33.58 33.58 33.48 33.49 4,868,870 -0.05(-0.16%)
Jul 12, 2021 33.56 33.58 33.53 33.54 1,974,712 -0.03(-0.08%)
Jul 09, 2021 33.57 33.58 33.53 33.57 3,421,328 -0.05(-0.14%)
Jul 08, 2021 33.59 33.64 33.58 33.62 5,248,646 +0.01(+0.03%)
Jul 07, 2021 33.62 33.62 33.56 33.61 3,988,035 +0.05(+0.14%)
Jul 06, 2021 33.53 33.59 33.51 33.56 2,934,928 +0.06(+0.19%)
Jul 02, 2021 33.48 33.51 33.44 33.50 2,503,537 +0.06(+0.19%)
Jul 01, 2021 33.49 33.49 33.42 33.43 4,043,048 -0.04(-0.12%)
Jun 30, 2021 33.43 33.49 33.43 33.47 6,065,716 +0.04(+0.11%)
Jun 29, 2021 33.36 33.45 33.36 33.44 2,679,655 +0.02(+0.05%)
Jun 28, 2021 33.39 33.44 33.39 33.42 2,579,708 +0.04(+0.11%)
Jun 25, 2021 33.40 33.43 33.35 33.38 3,443,261 -0.02(-0.05%)
Jun 24, 2021 33.39 33.43 33.38 33.40 5,559,758 +0.02(+0.05%)
Jun 23, 2021 33.41 33.43 33.38 33.38 2,642,909 -0.04(-0.11%)
Jun 22, 2021 33.37 33.45 33.37 33.42 3,078,440 +0.02(+0.05%)
Jun 21, 2021 33.34 33.42 33.34 33.40 8,517,674 -0.01(-0.03%)
Jun 18, 2021 33.34 33.43 33.32 33.41 3,995,812 +0.04(+0.11%)
Jun 17, 2021 33.39 33.41 33.36 33.37 3,543,808 +0.03(+0.08%)
Jun 16, 2021 33.47 33.50 33.21 33.34 3,842,567 -0.12(-0.35%)
Jun 15, 2021 33.46 33.48 33.44 33.46 7,756,655 +0.03(+0.08%)
Jun 14, 2021 33.45 33.48 33.44 33.44 977,595 -0.06(-0.19%)
Jun 11, 2021 33.53 33.53 33.48 33.50 3,690,297 +0.01(+0.03%)
Jun 10, 2021 33.39 33.52 33.39 33.49 5,760,447 +0.04(+0.11%)
Jun 09, 2021 33.44 33.47 33.43 33.45 4,785,550 +0.05(+0.16%)
Jun 08, 2021 33.43 33.43 33.39 33.40 4,536,738 +0.04(+0.11%)
Jun 07, 2021 33.36 33.36 33.32 33.36 648,256 +0.02(+0.05%)
Jun 04, 2021 33.31 33.37 33.31 33.34 938,873 +0.06(+0.19%)
Jun 03, 2021 33.27 33.29 33.26 33.28 872,127 -0.07(-0.22%)
Jun 02, 2021 33.35 33.35 33.33 33.35 2,133,848 +0.05(+0.14%)
Jun 01, 2021 33.31 33.33 33.28 33.31 1,273,328 -0.00(-0.01%)
May 28, 2021 33.28 33.35 33.28 33.31 1,783,434 +0.01(+0.03%)
May 27, 2021 33.33 33.33 33.28 33.30 2,591,182 -0.03(-0.08%)
May 26, 2021 33.30 33.36 33.28 33.33 1,954,311 -0.01(-0.03%)
May 25, 2021 33.32 33.35 33.29 33.34 2,348,443 +0.05(+0.16%)
May 24, 2021 33.25 33.29 33.24 33.28 1,109,122 +0.03(+0.08%)
May 21, 2021 33.23 33.28 33.23 33.26 2,117,015 +0.01(+0.03%)
May 20, 2021 33.20 33.27 33.17 33.25 6,546,863 +0.08(+0.25%)
May 19, 2021 33.21 33.23 33.14 33.17 2,695,424 -0.04(-0.11%)
May 18, 2021 33.21 33.22 33.19 33.20 2,254,292 -0.03(-0.08%)
May 17, 2021 33.23 33.28 33.20 33.23 750,005 -0.03(-0.08%)
May 14, 2021 33.22 33.26 33.20 33.26 3,285,385 +0.06(+0.19%)
May 13, 2021 33.16 33.20 33.15 33.19 8,689,470 +0.07(+0.22%)
May 12, 2021 33.13 33.15 33.10 33.12 3,599,135 -0.08(-0.25%)
May 11, 2021 33.18 33.22 33.18 33.20 9,199,330 -0.05(-0.14%)
May 10, 2021 33.28 33.31 33.24 33.25 1,845,906 -0.04(-0.11%)
May 07, 2021 33.29 33.35 33.27 33.28 5,612,080 +0.03(+0.08%)
May 06, 2021 33.31 33.31 33.18 33.26 5,776,553 +0.03(+0.08%)
May 05, 2021 33.20 33.24 33.19 33.23 3,034,841 +0.02(+0.05%)
May 04, 2021 33.25 33.25 33.18 33.21 4,192,361 +0.02(+0.05%)
May 03, 2021 33.18 33.22 33.17 33.19 3,149,952 +0.02(+0.05%)
Apr 30, 2021 33.14 33.19 33.13 33.18 3,395,018 +0.04(+0.11%)
Apr 29, 2021 33.10 33.14 33.01 33.14 2,945,997 -0.01(-0.03%)
Apr 28, 2021 33.09 33.16 33.09 33.15 13,294,980 +0.02(+0.05%)
Apr 27, 2021 33.18 33.18 33.12 33.13 2,985,688 -0.04(-0.11%)
Apr 26, 2021 33.17 33.19 33.16 33.17 2,055,507 +0.00(+0.00%)
Apr 23, 2021 33.19 33.20 33.16 33.17 2,794,481 +0.00(+0.00%)
Apr 22, 2021 33.15 33.19 33.14 33.17 1,278,575 +0.01(+0.03%)
Apr 21, 2021 33.13 33.17 33.10 33.16 5,512,140 +0.03(+0.08%)
Apr 20, 2021 33.10 33.15 33.09 33.13 1,881,783 +0.04(+0.11%)
Apr 19, 2021 33.07 33.10 33.06 33.09 3,026,916 -0.01(-0.03%)
Apr 16, 2021 33.11 33.15 33.10 33.10 3,343,572 -0.07(-0.22%)
Apr 15, 2021 33.14 33.21 33.13 33.18 4,205,624 +0.07(+0.22%)
Apr 14, 2021 33.11 33.12 33.06 33.10 2,396,817 -0.02(-0.05%)
Apr 13, 2021 33.04 33.14 33.02 33.12 3,012,606 +0.07(+0.22%)
Apr 12, 2021 33.05 33.05 33.02 33.05 2,079,244 -0.01(-0.03%)
Apr 09, 2021 33.03 33.09 33.02 33.06 3,303,228 -0.03(-0.08%)
Apr 08, 2021 33.06 33.09 33.06 33.09 2,218,392 +0.06(+0.19%)
Apr 07, 2021 33.04 33.08 33.02 33.02 2,918,955 -0.03(-0.08%)
Apr 06, 2021 32.98 33.05 32.95 33.05 1,445,953 +0.13(+0.39%)
Apr 05, 2021 32.92 32.97 32.90 32.92 1,403,182 -0.08(-0.25%)
Apr 01, 2021 32.98 33.00 32.94 33.00 3,509,563 +0.07(+0.22%)
Mar 31, 2021 32.91 32.97 32.91 32.93 2,528,798 +0.03(+0.08%)
Mar 30, 2021 32.88 32.92 32.85 32.90 947,661 +0.00(+0.00%)
Mar 29, 2021 32.93 33.00 32.88 32.90 1,581,974 -0.03(-0.08%)
Mar 26, 2021 32.90 32.97 32.90 32.93 864,420 -0.04(-0.11%)
Mar 25, 2021 32.96 32.99 32.93 32.97 3,581,739 +0.02(+0.06%)
Mar 24, 2021 32.89 32.98 32.89 32.95 2,307,793 +0.02(+0.05%)
Mar 23, 2021 32.90 32.94 32.88 32.93 3,247,565 +0.07(+0.22%)
Mar 22, 2021 32.87 32.91 32.85 32.86 3,816,199 +0.02(+0.06%)
Mar 19, 2021 32.82 32.88 32.81 32.84 2,090,767 -0.01(-0.03%)
Mar 18, 2021 32.85 32.88 32.80 32.85 4,913,756 -0.14(-0.41%)
Mar 17, 2021 32.85 33.03 32.85 32.99 3,818,488 +0.07(+0.22%)
Mar 16, 2021 32.93 32.96 32.91 32.91 4,356,343 -0.01(-0.03%)
Mar 15, 2021 32.89 32.93 32.87 32.92 1,226,800 +0.04(+0.11%)
Mar 12, 2021 32.90 32.91 32.87 32.89 3,077,150 -0.13(-0.39%)
Mar 11, 2021 33.00 33.05 32.98 33.01 3,816,775 +0.05(+0.14%)
Mar 10, 2021 32.91 33.00 32.89 32.97 3,007,879 +0.07(+0.22%)
Mar 09, 2021 32.82 32.92 32.82 32.90 3,248,894 +0.07(+0.22%)
Mar 08, 2021 32.94 32.94 32.81 32.82 3,122,436 -0.16(-0.50%)
Mar 05, 2021 32.96 33.07 32.93 32.99 7,126,594 -0.05(-0.14%)
Mar 04, 2021 33.20 33.20 33.02 33.03 2,959,939 -0.13(-0.38%)
Mar 03, 2021 33.20 33.20 33.16 33.16 3,962,712 -0.12(-0.35%)
Mar 02, 2021 33.08 33.30 33.08 33.28 2,844,865 +0.01(+0.03%)
Mar 01, 2021 33.21 33.27 33.21 33.27 3,222,107 +0.08(+0.23%)
Feb 26, 2021 33.16 33.20 33.07 33.19 4,156,310 +0.14(+0.41%)
Feb 25, 2021 33.27 33.27 33.01 33.06 4,376,752 -0.32(-0.95%)
Feb 24, 2021 33.30 33.39 33.28 33.37 2,830,589 +0.01(+0.03%)
Feb 23, 2021 33.29 33.37 33.29 33.36 3,170,486 +0.02(+0.05%)
Feb 22, 2021 33.37 33.40 33.34 33.35 1,813,369 -0.05(-0.14%)
Feb 19, 2021 33.45 33.46 33.38 33.39 1,551,382 -0.08(-0.24%)
Feb 18, 2021 33.47 33.50 33.43 33.47 1,158,198 +0.00(+0.00%)
Feb 17, 2021 33.46 33.48 33.44 33.47 1,249,128 +0.04(+0.11%)
Feb 16, 2021 33.47 33.48 33.43 33.44 3,010,656 -0.10(-0.30%)
Feb 12, 2021 33.55 33.55 33.54 33.54 2,037,422 -0.05(-0.13%)
Feb 11, 2021 33.58 33.60 33.57 33.58 1,836,776 +0.00(+0.00%)
Feb 10, 2021 33.50 33.59 33.50 33.58 2,494,039 +0.04(+0.11%)
Feb 09, 2021 33.55 33.57 33.54 33.55 2,028,033 -0.02(-0.05%)
Feb 08, 2021 33.50 33.58 33.50 33.56 2,260,767 +0.03(+0.08%)
Feb 05, 2021 33.55 33.57 33.53 33.54 1,282,400 +0.00(+0.00%)
Feb 04, 2021 33.50 33.55 33.48 33.54 2,402,671 +0.03(+0.08%)
Feb 03, 2021 33.51 33.52 33.49 33.51 3,158,304 -0.03(-0.08%)
Feb 02, 2021 33.51 33.55 33.49 33.54 1,810,584 +0.00(+0.00%)
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.