Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024				73.19	0	+0.17(+0.23%)
Apr 19, 2024	73.05	73.10	73.01	73.02	1,473	+0.10(+0.14%)
Apr 18, 2024	72.92	72.92	72.92	72.92	37	-0.16(-0.22%)
Apr 17, 2024	73.17	73.17	73.08	73.08	251	+0.36(+0.50%)
Apr 16, 2024	72.72	72.72	72.72	72.72	46	-0.24(-0.33%)
Apr 15, 2024	72.96	72.96	72.96	72.96	46	-0.75(-1.01%)
Apr 12, 2024	73.70	73.70	73.70	73.70	115	+0.15(+0.20%)
Apr 11, 2024	73.00	73.56	73.00	73.56	1,283	-0.08(-0.11%)
Apr 10, 2024	73.64	73.64	73.64	73.64	119	-0.99(-1.33%)
Apr 09, 2024	74.69	74.69	74.55	74.63	10,152	+0.32(+0.43%)
Apr 08, 2024	74.33	74.33	74.31	74.31	1,106	+0.03(+0.04%)
Apr 05, 2024	74.37	74.37	74.28	74.28	501	-0.28(-0.38%)
Apr 04, 2024	74.74	74.74	74.56	74.56	231	+0.07(+0.10%)
Apr 03, 2024	74.60	74.60	74.48	74.49	329	-0.03(-0.04%)
Apr 02, 2024	74.26	74.52	74.26	74.52	174	-0.17(-0.23%)
Apr 01, 2024	74.60	74.69	74.60	74.69	546	-0.57(-0.76%)
Mar 28, 2024	75.26	75.26	75.26	75.26	224	+0.02(+0.03%)
Mar 27, 2024	75.04	75.24	75.04	75.24	158	+0.40(+0.53%)
Mar 26, 2024	74.84	74.84	74.84	74.84	53	+0.02(+0.02%)
Mar 25, 2024	75.05	75.05	74.83	74.83	1,453	-0.26(-0.34%)
Mar 22, 2024	75.12	75.12	75.08	75.08	253	+0.25(+0.34%)
Mar 21, 2024	74.85	74.85	74.83	74.83	142	+0.12(+0.17%)
Mar 20, 2024	74.70	74.70	74.70	74.70	33	+0.07(+0.09%)
Mar 19, 2024	74.54	74.64	74.54	74.64	451	+0.18(+0.24%)
Mar 18, 2024	74.46	74.46	74.46	74.46	28	-0.12(-0.16%)
Mar 15, 2024	74.54	74.58	74.54	74.58	294	+0.06(+0.08%)
Mar 14, 2024	74.52	74.52	74.52	74.52	6	-0.50(-0.66%)
Mar 13, 2024	75.10	75.10	75.01	75.01	549	-0.05(-0.07%)
Mar 12, 2024	75.02	75.18	75.02	75.07	341	-0.20(-0.27%)
Mar 11, 2024	75.42	75.42	75.27	75.27	1,039	-0.02(-0.02%)
Mar 08, 2024	75.29	75.29	75.29	75.29	179	+0.10(+0.14%)
Mar 07, 2024	75.18	75.18	75.18	75.18	480	+0.18(+0.24%)
Mar 06, 2024	74.99	75.00	74.99	75.00	1,943	+0.18(+0.23%)
Mar 05, 2024	74.72	74.83	74.72	74.83	222	+0.38(+0.51%)
Mar 04, 2024	74.45	74.45	74.45	74.45	73	-0.11(-0.15%)
Mar 01, 2024	74.14	74.56	74.14	74.56	815	+0.35(+0.47%)
Feb 29, 2024	74.37	74.37	74.16	74.21	504	+0.12(+0.16%)
Feb 28, 2024	74.00	74.10	74.00	74.10	862	-0.01(-0.01%)
Feb 27, 2024	74.10	74.10	74.10	74.10	81	-0.10(-0.13%)
Feb 26, 2024	74.38	74.38	74.20	74.20	580	-0.27(-0.36%)
Feb 23, 2024	74.47	74.47	74.47	74.47	100	+0.20(+0.27%)
Feb 22, 2024	74.25	74.32	74.25	74.27	646	+0.08(+0.11%)
Feb 21, 2024	74.25	74.25	74.19	74.19	567	-0.11(-0.15%)
Feb 20, 2024	74.30	74.30	74.30	74.30	115	+0.19(+0.26%)
Feb 16, 2024	74.11	74.11	74.11	74.11	100	-0.22(-0.29%)
Feb 15, 2024	74.43	74.43	74.17	74.32	253	+0.25(+0.33%)
Feb 14, 2024	73.93	74.08	73.88	74.08	475	+0.33(+0.44%)
Feb 13, 2024	73.75	73.75	73.75	73.75	100	-0.72(-0.96%)
Feb 12, 2024	74.45	74.49	74.45	74.47	771	+0.02(+0.03%)
Feb 09, 2024	74.51	74.51	74.44	74.44	249	-0.12(-0.16%)
Feb 08, 2024	74.56	74.56	74.56	74.56	125	-0.37(-0.50%)
Feb 07, 2024	74.94	74.94	74.94	74.94	41	-0.19(-0.26%)
Feb 06, 2024	75.19	75.19	75.08	75.13	363	+0.41(+0.55%)
Feb 05, 2024	74.72	74.72	74.72	74.72	13	-0.67(-0.88%)
Feb 02, 2024	75.18	75.38	75.18	75.38	441	-0.58(-0.76%)
Feb 01, 2024	75.96	75.96	75.96	75.96	138	+0.47(+0.63%)
Jan 31, 2024	75.49	75.49	75.49	75.49	209	+0.20(+0.27%)
Jan 30, 2024	75.07	75.28	75.07	75.28	224	+0.14(+0.18%)
Jan 29, 2024	75.03	75.15	75.02	75.15	763	+0.25(+0.33%)
Jan 26, 2024	74.89	74.90	74.89	74.90	409	-0.11(-0.15%)
Jan 25, 2024	75.01	75.01	75.01	75.01	19	+0.44(+0.60%)
Jan 24, 2024	74.77	74.77	74.57	74.57	135	-0.17(-0.23%)
Jan 23, 2024	74.74	74.74	74.74	74.74	0	-0.23(-0.31%)
Jan 22, 2024	75.05	75.05	74.97	74.97	229	+0.17(+0.22%)
Jan 19, 2024	74.63	74.81	74.63	74.81	518	+0.05(+0.07%)
Jan 18, 2024	74.89	74.89	74.67	74.76	543	-0.15(-0.19%)
Jan 17, 2024	74.90	74.90	74.90	74.90	146	-0.12(-0.16%)
Jan 16, 2024	75.28	75.40	75.02	75.02	475	-0.66(-0.87%)
Jan 12, 2024	75.62	75.68	75.62	75.68	284	+0.15(+0.20%)
Jan 11, 2024	75.19	75.53	75.19	75.53	1,159	+0.38(+0.51%)
Jan 10, 2024	75.15	75.15	75.15	75.15	70	-0.06(-0.08%)
Jan 09, 2024	75.10	75.23	75.10	75.21	714	+0.14(+0.19%)
Jan 08, 2024	74.77	76.98	74.77	75.07	6,101	+0.47(+0.63%)
Jan 05, 2024	75.07	75.07	74.60	74.60	208	-0.23(-0.30%)
Jan 04, 2024	74.76	74.82	74.76	74.82	175	-0.37(-0.49%)
Jan 03, 2024	74.97	75.19	74.97	75.19	138	-0.14(-0.19%)
Jan 02, 2024	75.33	75.34	75.33	75.34	234	-0.47(-0.62%)
Dec 29, 2023	75.87	75.87	75.81	75.81	534	-0.20(-0.26%)
Dec 28, 2023	76.00	76.00	76.00	76.00	57	-0.18(-0.24%)
Dec 27, 2023	76.00	76.18	76.00	76.18	465	+0.59(+0.78%)
Dec 26, 2023	75.54	75.59	75.51	75.59	389	+0.11(+0.14%)
Dec 22, 2023	75.43	75.48	75.43	75.48	190	-0.02(-0.03%)
Dec 21, 2023	75.38	75.51	75.38	75.51	289	-0.04(-0.05%)
Dec 20, 2023	75.55	75.55	75.55	75.55	75	+0.18(+0.24%)
Dec 19, 2023	75.36	75.36	75.36	75.36	22	+0.06(+0.08%)
Dec 18, 2023	75.31	75.31	75.31	75.31	165	-0.34(-0.45%)
Dec 15, 2023	75.59	75.65	75.59	75.65	415	-0.09(-0.12%)
Dec 14, 2023	75.47	75.74	75.47	75.74	741	+0.75(+1.01%)
Dec 13, 2023	74.98	74.98	74.98	74.98	97	+1.13(+1.53%)
Dec 12, 2023	73.85	73.86	73.86	73.86	103	+0.34(+0.46%)
Dec 11, 2023	73.52	73.52	73.52	73.52	42	-0.06(-0.08%)
Dec 08, 2023	73.58	73.58	73.58	73.58	101	-0.33(-0.45%)
Dec 07, 2023	74.08	74.08	73.90	73.90	428	+0.00(+0.00%)
Dec 06, 2023	73.90	73.90	73.90	73.90	112	+0.25(+0.34%)
Dec 05, 2023	73.65	73.65	73.65	73.65	68	+0.47(+0.64%)
Dec 04, 2023	73.28	73.28	73.14	73.18	847	-0.26(-0.36%)
Dec 01, 2023	72.94	73.45	72.94	73.45	195	+0.63(+0.87%)
Nov 30, 2023	72.75	72.81	72.75	72.81	2,895	-0.23(-0.31%)
Nov 29, 2023	73.05	73.05	73.04	73.04	463	+0.51(+0.71%)
Nov 28, 2023	72.52	72.52	72.52	72.52	48	+0.27(+0.37%)
Nov 27, 2023	71.88	72.26	71.88	72.26	627	+0.47(+0.65%)
Nov 24, 2023	71.84	71.84	71.79	71.79	132	-0.26(-0.36%)
Nov 22, 2023	72.05	72.05	72.05	72.05	101	+0.28(+0.39%)
Nov 21, 2023	71.74	71.81	71.67	71.77	2,113	-0.01(-0.01%)
Nov 20, 2023	69.36	71.77	69.36	71.77	755	+0.27(+0.38%)
Nov 17, 2023	71.51	71.51	71.50	71.50	305	+0.19(+0.26%)
Nov 16, 2023	71.29	71.32	71.29	71.32	167	+0.50(+0.70%)
Nov 15, 2023	70.82	70.82	70.82	70.82	10	-0.33(-0.47%)
Nov 14, 2023	71.15	71.15	71.15	71.15	61	+0.97(+1.38%)
Nov 13, 2023	70.06	70.19	70.06	70.19	2,031	-0.01(-0.01%)
Nov 10, 2023	70.19	70.19	70.19	70.19	101	+0.32(+0.46%)
Nov 09, 2023	69.89	69.89	69.87	69.87	675	-0.58(-0.82%)
Nov 08, 2023	70.47	70.47	70.45	70.45	358	+0.28(+0.41%)
Nov 07, 2023	69.95	70.17	69.95	70.17	293	+0.47(+0.68%)
Nov 06, 2023	69.69	69.69	69.69	69.69	42	-0.36(-0.52%)
Nov 03, 2023	70.18	70.18	70.05	70.05	423	+0.30(+0.42%)
Nov 02, 2023	69.61	69.76	69.61	69.76	165	+0.73(+1.06%)
Nov 01, 2023	68.80	69.03	68.80	69.03	304	+0.75(+1.09%)
Oct 31, 2023	68.40	68.52	68.28	68.28	3,929	+0.00(+0.01%)
Oct 30, 2023	68.20	68.36	68.20	68.28	836	-0.16(-0.24%)
Oct 27, 2023	68.42	68.51	68.41	68.44	1,210	-0.13(-0.19%)
Oct 26, 2023	68.28	68.57	68.18	68.57	653	+0.42(+0.61%)
Oct 25, 2023	68.15	68.15	68.15	68.15	8	-0.52(-0.75%)
Oct 24, 2023	68.67	68.67	68.67	68.67	4	+0.39(+0.58%)
Oct 23, 2023	68.31	68.33	68.27	68.27	337	+0.42(+0.62%)
Oct 20, 2023	67.85	67.85	67.85	67.85	246	+0.23(+0.35%)
Oct 19, 2023	67.89	67.89	67.62	67.62	571	-0.40(-0.59%)
Oct 18, 2023	68.09	68.09	68.02	68.02	237	-0.46(-0.67%)
Oct 17, 2023	68.50	68.58	68.38	68.48	927	-0.51(-0.74%)
Oct 16, 2023	68.99	68.99	68.99	68.99	184	-0.40(-0.58%)
Oct 13, 2023	69.39	69.39	69.39	69.39	126	+0.33(+0.48%)
Oct 12, 2023	69.33	69.33	68.99	69.06	650	-0.57(-0.81%)
Oct 11, 2023	69.58	69.63	69.58	69.63	1,040	+0.29(+0.43%)
Oct 10, 2023	69.33	69.33	69.33	69.33	8	+0.08(+0.11%)
Oct 09, 2023	68.97	69.28	68.97	69.26	525	+0.62(+0.90%)
Oct 06, 2023	68.64	68.64	68.64	68.64	102	-0.11(-0.16%)
Oct 05, 2023	68.75	68.75	68.75	68.75	57	-0.12(-0.17%)
Oct 04, 2023	68.87	68.87	68.87	68.87	86	+0.61(+0.90%)
Oct 03, 2023	68.62	68.62	68.26	68.26	227	-0.70(-1.02%)
Oct 02, 2023	68.96	68.96	68.96	68.96	6	-0.52(-0.75%)
Sep 29, 2023	69.48	69.48	69.48	69.48	146	-0.09(-0.12%)
Sep 28, 2023	69.30	69.56	69.30	69.56	239	+0.04(+0.06%)
Sep 27, 2023	69.52	69.52	69.52	69.52	15	-0.30(-0.43%)
Sep 26, 2023	70.04	70.04	69.82	69.82	106	-0.25(-0.35%)
Sep 25, 2023	70.07	70.07	70.07	70.07	4	-0.44(-0.63%)
Sep 22, 2023	70.52	70.52	70.52	70.52	178	+0.33(+0.47%)
Sep 21, 2023	70.19	70.19	70.19	70.19	1	-0.64(-0.91%)
Sep 20, 2023	70.96	70.99	70.83	70.83	1,688	+0.06(+0.09%)
Sep 19, 2023	70.82	70.90	70.69	70.77	1,075	-0.11(-0.15%)
Sep 18, 2023	70.87	70.87	70.87	70.87	5	+0.09(+0.12%)
Sep 15, 2023	70.82	70.82	70.79	70.79	194	-0.07(-0.10%)
Sep 14, 2023	71.14	71.14	70.86	70.86	1,793	-0.09(-0.13%)
Sep 13, 2023	70.96	70.96	70.85	70.95	398	+0.15(+0.21%)
Sep 12, 2023	70.79	70.81	70.79	70.81	191	-0.05(-0.08%)
Sep 11, 2023	70.86	70.86	70.86	70.86	39	-0.20(-0.27%)
Sep 08, 2023	71.05	71.05	71.05	71.05	102	+0.17(+0.23%)
Sep 07, 2023	70.89	70.89	70.89	70.89	287	+0.26(+0.37%)
Sep 06, 2023	70.55	70.63	70.55	70.63	438	-0.06(-0.09%)
Sep 05, 2023	70.69	70.69	70.69	70.69	76	-0.49(-0.68%)
Sep 01, 2023	71.18	71.18	71.18	71.18	102	-0.45(-0.63%)
Aug 31, 2023	71.62	71.62	71.62	71.62	58	+0.12(+0.16%)
Aug 30, 2023	71.51	71.51	71.51	71.51	4	-0.07(-0.09%)
Aug 29, 2023	71.53	71.58	71.53	71.58	2,080	+0.51(+0.72%)
Aug 28, 2023	71.12	71.15	71.06	71.06	1,316	+0.18(+0.25%)
Aug 25, 2023	70.88	70.88	70.88	70.88	103	+0.01(+0.01%)
Aug 24, 2023	70.88	70.88	70.88	70.88	27	-0.15(-0.22%)
Aug 23, 2023	70.65	71.03	70.65	71.03	5,363	+0.87(+1.24%)
Aug 22, 2023	70.16	70.16	70.16	70.16	16	+0.17(+0.24%)
Aug 21, 2023	69.99	69.99	69.99	69.99	7	-0.33(-0.47%)
Aug 18, 2023	70.33	70.33	70.33	70.33	103	+0.27(+0.39%)
Aug 17, 2023	70.05	70.05	70.05	70.05	143	-0.28(-0.40%)
Aug 16, 2023	70.34	70.34	70.34	70.34	142	-0.26(-0.36%)
Aug 15, 2023	70.78	70.78	70.59	70.59	252	-0.24(-0.34%)
Aug 14, 2023	70.89	70.97	70.83	70.83	854	-0.07(-0.10%)
Aug 11, 2023	70.90	70.90	70.90	70.90	103	-0.21(-0.29%)
Aug 10, 2023	71.72	71.72	71.07	71.11	534	-0.43(-0.60%)
Aug 09, 2023	71.54	71.54	71.54	71.54	37	+0.16(+0.23%)
Aug 08, 2023	71.36	71.38	71.36	71.38	272	+0.15(+0.21%)
Aug 07, 2023	71.23	71.23	71.23	71.23	46	-0.18(-0.25%)
Aug 04, 2023	71.41	71.41	71.41	71.41	103	+0.68(+0.96%)
Aug 03, 2023	70.73	70.73	70.73	70.73	21	-0.57(-0.80%)
Aug 02, 2023	71.30	71.30	71.30	71.30	72	-0.42(-0.59%)
Aug 01, 2023	71.72	71.72	71.72	71.72	31	-0.62(-0.86%)
Jul 31, 2023	72.34	72.34	72.34	72.34	242	+0.21(+0.29%)
Jul 28, 2023	72.15	72.15	72.13	72.13	150	+0.36(+0.51%)
Jul 27, 2023	72.13	72.13	71.77	71.77	213	-0.73(-1.00%)
Jul 26, 2023	72.41	72.53	72.41	72.50	446	+0.27(+0.37%)
Jul 25, 2023	72.23	72.23	72.23	72.23	136	-0.14(-0.20%)
Jul 24, 2023	72.40	72.41	72.37	72.37	370	-0.05(-0.08%)
Jul 21, 2023	72.39	72.42	72.39	72.42	418	+0.17(+0.23%)
Jul 20, 2023	72.26	72.26	72.26	72.26	346	-0.47(-0.64%)
Jul 19, 2023	72.68	72.72	72.68	72.72	348	+0.32(+0.44%)
Jul 18, 2023	72.35	72.41	72.35	72.41	474	+0.28(+0.40%)
Jul 17, 2023	72.15	72.17	72.12	72.12	541	-0.03(-0.04%)
Jul 14, 2023	72.15	72.15	72.15	72.15	103	-0.46(-0.63%)
Jul 13, 2023	72.60	72.61	72.60	72.61	228	+0.35(+0.48%)
Jul 12, 2023	72.22	72.26	72.22	72.26	207	+0.62(+0.87%)
Jul 11, 2023	71.56	71.64	71.56	71.64	282	+0.27(+0.38%)
Jul 10, 2023	71.05	71.37	71.03	71.37	824	+0.26(+0.36%)
Jul 07, 2023	71.11	71.11	71.11	71.11	113	-0.00(-0.01%)
Jul 06, 2023	71.10	71.12	71.10	71.12	197	-0.61(-0.85%)
Jul 05, 2023	71.62	71.72	71.62	71.72	622	-0.54(-0.75%)
Jul 03, 2023	72.35	72.35	72.27	72.27	295	-0.09(-0.13%)
Jun 30, 2023	72.21	72.36	72.21	72.36	422	+0.50(+0.70%)
Jun 29, 2023	71.74	71.86	71.73	71.86	560	-0.51(-0.70%)
Jun 28, 2023	72.22	72.36	72.22	72.36	208	+0.31(+0.43%)
Jun 27, 2023	72.05	72.05	72.05	72.05	22	-0.17(-0.24%)
Jun 26, 2023	72.20	72.24	72.20	72.23	250	+0.09(+0.12%)
Jun 23, 2023	72.06	72.14	72.06	72.14	155	+0.19(+0.27%)
Jun 22, 2023	71.95	71.95	71.95	71.95	44	-0.35(-0.48%)
Jun 21, 2023	72.05	72.29	72.05	72.29	401	-0.09(-0.12%)
Jun 20, 2023	72.38	72.38	72.38	72.38	6	+0.26(+0.37%)
Jun 16, 2023	72.04	72.12	72.04	72.12	765	-0.08(-0.11%)
Jun 15, 2023	72.03	72.19	72.03	72.19	593	+0.26(+0.36%)
May 08, 2023	71.94	71.94	71.94	71.94	21	-0.48(-0.66%)
May 05, 2023	72.41	72.41	72.41	72.41	104	-0.21(-0.29%)
May 04, 2023	72.57	72.62	72.41	72.62	1,112	-0.14(-0.19%)
May 03, 2023	72.71	72.76	72.71	72.76	366	+0.08(+0.11%)
May 02, 2023	72.68	72.68	72.68	72.68	44	+0.76(+1.06%)

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.

S&P 500 Bond ETF (NY: SPXB )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

S&P 500 Bond ETF (NY: SPXB )

Historical Prices

Sections

Services

The Punxsutawney Spirit