Skip to main content

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.75 +0.08 (+0.39%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.70 23.70 23.60 23.70 852,191 +0.06(+0.27%)
Feb 25, 2021 23.71 23.74 23.60 23.63 1,772,327 -0.12(-0.50%)
Feb 24, 2021 23.70 23.78 23.70 23.75 939,147 -0.01(-0.04%)
Feb 23, 2021 23.79 23.79 23.74 23.76 1,200,737 -0.03(-0.11%)
Feb 22, 2021 23.83 23.83 23.77 23.79 803,091 -0.03(-0.11%)
Feb 19, 2021 23.84 23.84 23.79 23.81 478,812 -0.02(-0.08%)
Feb 18, 2021 23.85 23.85 23.81 23.83 348,198 +0.01(+0.04%)
Feb 17, 2021 23.82 23.83 23.79 23.82 1,366,373 +0.00(+0.00%)
Feb 16, 2021 23.84 23.86 23.81 23.82 1,616,531 -0.05(-0.19%)
Feb 12, 2021 23.90 23.90 23.86 23.87 928,258 -0.03(-0.11%)
Feb 11, 2021 23.92 23.92 23.89 23.89 429,450 -0.02(-0.08%)
Feb 10, 2021 23.92 23.92 23.90 23.91 807,347 -0.01(-0.04%)
Feb 09, 2021 23.92 23.94 23.91 23.92 1,820,723 +0.01(+0.04%)
Feb 08, 2021 23.95 23.95 23.90 23.91 910,508 -0.05(-0.19%)
Feb 05, 2021 23.99 23.99 23.95 23.96 718,826 +0.01(+0.04%)
Feb 04, 2021 23.94 23.97 23.94 23.95 608,927 +0.01(+0.04%)
Feb 03, 2021 23.98 23.98 23.94 23.94 1,065,460 -0.03(-0.11%)
Feb 02, 2021 23.96 23.99 23.96 23.97 486,243 +0.06(+0.27%)
Feb 01, 2021 23.90 23.92 23.89 23.90 956,956 -0.01(-0.05%)
Jan 29, 2021 23.90 23.91 23.88 23.91 527,220 +0.03(+0.11%)
Jan 28, 2021 23.91 23.91 23.87 23.89 682,032 -0.01(-0.04%)
Jan 27, 2021 23.90 23.92 23.88 23.90 1,463,665 +0.00(+0.00%)
Jan 26, 2021 23.89 23.90 23.88 23.90 538,275 -0.01(-0.04%)
Jan 25, 2021 23.88 23.91 23.88 23.91 469,614 +0.03(+0.11%)
Jan 22, 2021 23.87 23.90 23.87 23.88 414,916 +0.01(+0.04%)
Jan 21, 2021 23.85 23.90 23.85 23.87 1,034,690 -0.03(-0.11%)
Jan 20, 2021 23.86 23.90 23.86 23.90 922,824 +0.03(+0.11%)
Jan 19, 2021 23.90 23.90 23.87 23.87 1,623,452 +0.00(+0.00%)
Jan 15, 2021 23.88 23.88 23.86 23.87 710,226 +0.00(+0.00%)
Jan 14, 2021 23.87 23.88 23.86 23.87 1,008,852 +0.00(+0.00%)
Jan 13, 2021 23.84 23.88 23.84 23.87 865,377 +0.02(+0.08%)
Jan 12, 2021 23.84 23.87 23.82 23.85 577,704 -0.02(-0.08%)
Jan 11, 2021 23.88 23.88 23.85 23.87 913,203 -0.05(-0.19%)
Jan 08, 2021 23.93 23.94 23.90 23.91 2,581,554 +0.01(+0.04%)
Jan 07, 2021 23.93 23.94 23.90 23.91 2,339,577 -0.02(-0.08%)
Jan 06, 2021 23.92 23.92 23.90 23.92 1,398,468 +0.00(+0.00%)
Jan 05, 2021 23.89 23.93 23.89 23.92 1,065,759 +0.05(+0.19%)
Jan 04, 2021 23.90 23.90 23.87 23.88 574,509 +0.00(+0.00%)
Dec 31, 2020 23.88 23.88 23.88 1,179,367 +0.00(+0.00%)
Dec 30, 2020 23.90 23.90 23.87 23.88 1,179,367 -0.01(-0.04%)
Dec 29, 2020 23.89 23.90 23.88 23.89 437,780 -0.01(-0.04%)
Dec 28, 2020 23.89 23.90 23.87 23.90 444,463 +0.02(+0.08%)
Dec 24, 2020 23.88 23.88 23.86 23.88 174,707 +0.02(+0.08%)
Dec 23, 2020 23.90 23.91 23.86 23.86 372,387 -0.01(-0.04%)
Dec 22, 2020 23.87 23.89 23.87 23.87 391,382 -0.02(-0.08%)
Dec 21, 2020 23.91 23.91 23.88 23.89 320,458 -0.01(-0.04%)
Dec 18, 2020 23.90 23.90 23.87 23.90 407,060 +0.04(+0.16%)
Dec 17, 2020 23.88 23.88 23.85 23.86 656,238 +0.01(+0.04%)
Dec 16, 2020 23.87 23.87 23.83 23.85 548,270 +0.02(+0.08%)
Dec 15, 2020 23.87 23.87 23.83 23.83 701,193 +0.00(+0.00%)
Dec 14, 2020 23.84 23.86 23.83 23.83 528,008 -0.03(-0.11%)
Dec 11, 2020 23.79 23.86 23.79 23.86 543,788 +0.03(+0.11%)
Dec 10, 2020 23.85 23.85 23.82 23.83 298,169 -0.02(-0.08%)
Dec 09, 2020 23.86 23.87 23.83 23.85 386,384 -0.01(-0.04%)
Dec 08, 2020 23.85 23.87 23.84 23.86 285,137 -0.02(-0.08%)
Dec 07, 2020 23.87 23.90 23.87 23.88 583,760 +0.02(+0.07%)
Dec 04, 2020 23.87 23.88 23.86 23.86 373,099 -0.02(-0.07%)
Dec 03, 2020 23.86 23.88 23.86 23.88 588,501 +0.01(+0.04%)
Dec 02, 2020 23.85 23.88 23.84 23.87 729,646 +0.07(+0.30%)
Dec 01, 2020 23.82 23.83 23.79 23.79 596,601 -0.04(-0.18%)
Nov 30, 2020 23.85 23.85 23.82 23.84 602,379 +0.02(+0.08%)
Nov 27, 2020 23.84 23.84 23.82 23.82 164,750 +0.01(+0.04%)
Nov 25, 2020 23.85 23.85 23.81 23.81 705,801 -0.02(-0.08%)
Nov 24, 2020 23.86 23.86 23.81 23.83 618,278 +0.00(+0.00%)
Nov 23, 2020 23.82 23.84 23.81 23.83 349,496 +0.01(+0.04%)
Nov 20, 2020 23.84 23.85 23.82 23.82 750,379 -0.01(-0.04%)
Nov 19, 2020 23.85 23.86 23.82 23.83 486,472 -0.01(-0.04%)
Nov 18, 2020 23.83 23.85 23.80 23.84 364,984 +0.01(+0.04%)
Nov 17, 2020 23.80 23.83 23.80 23.83 496,739 +0.02(+0.08%)
Nov 16, 2020 23.83 23.83 23.80 23.81 592,515 -0.01(-0.04%)
Nov 13, 2020 23.79 23.83 23.79 23.82 269,358 +0.04(+0.15%)
Nov 12, 2020 23.83 23.83 23.77 23.78 1,185,748 -0.02(-0.08%)
Nov 11, 2020 23.77 23.80 23.75 23.80 1,529,771 +0.02(+0.08%)
Nov 10, 2020 23.81 23.81 23.78 23.78 446,328 -0.03(-0.11%)
Nov 09, 2020 23.83 23.83 23.79 23.81 335,659 -0.04(-0.19%)
Nov 06, 2020 23.89 23.89 23.86 23.86 435,553 -0.04(-0.15%)
Nov 05, 2020 23.91 23.91 23.87 23.89 468,213 -0.01(-0.04%)
Nov 04, 2020 23.88 23.91 23.88 23.90 309,329 +0.04(+0.15%)
Nov 03, 2020 23.85 23.86 23.85 23.86 347,868 +0.04(+0.15%)
Nov 02, 2020 23.85 23.85 23.81 23.83 668,681 +0.01(+0.05%)
Oct 30, 2020 23.83 23.83 23.80 23.82 232,999 -0.01(-0.04%)
Oct 29, 2020 23.82 23.83 23.80 23.83 843,960 +0.03(+0.11%)
Oct 28, 2020 23.84 23.84 23.80 23.80 469,167 -0.03(-0.11%)
Oct 27, 2020 23.83 23.84 23.79 23.83 1,168,143 +0.00(+0.00%)
Oct 26, 2020 23.83 23.85 23.83 23.83 259,673 -0.01(-0.04%)
Oct 23, 2020 23.83 23.85 23.83 23.84 282,696 +0.00(+0.00%)
Oct 22, 2020 23.80 23.84 23.80 23.84 280,981 +0.00(+0.00%)
Oct 21, 2020 23.79 23.84 23.79 23.84 275,755 +0.03(+0.11%)
Oct 20, 2020 23.82 23.83 23.80 23.81 311,288 -0.02(-0.08%)
Oct 19, 2020 23.80 23.84 23.80 23.83 486,023 +0.04(+0.15%)
Oct 16, 2020 23.80 23.82 23.78 23.79 723,066 -0.02(-0.08%)
Oct 15, 2020 23.86 23.86 23.81 23.81 381,574 -0.01(-0.04%)
Oct 14, 2020 23.83 23.83 23.80 23.82 314,879 -0.03(-0.11%)
Oct 13, 2020 23.82 23.84 23.82 23.84 1,077,021 -0.02(-0.08%)
Oct 12, 2020 23.84 23.87 23.84 23.86 370,804 +0.04(+0.19%)
Oct 09, 2020 23.80 23.83 23.78 23.82 375,740 -0.03(-0.11%)
Oct 08, 2020 23.85 23.85 23.83 23.84 279,939 -0.04(-0.19%)
Oct 07, 2020 23.90 23.93 23.88 23.89 976,624 +0.02(+0.07%)
Oct 06, 2020 23.84 23.88 23.82 23.87 491,092 +0.04(+0.15%)
Oct 05, 2020 23.81 23.88 23.81 23.84 248,075 -0.04(-0.19%)
Oct 02, 2020 23.86 23.90 23.84 23.88 607,736 +0.05(+0.23%)
Oct 01, 2020 23.84 23.84 23.81 23.83 513,636 -0.02(-0.10%)
Sep 30, 2020 23.81 23.85 23.81 23.85 927,803 +0.02(+0.08%)
Sep 29, 2020 23.83 23.85 23.80 23.83 15,515,483 +0.01(+0.04%)
Sep 28, 2020 23.83 23.83 23.80 23.82 509,991 +0.03(+0.11%)
Sep 25, 2020 23.83 23.83 23.80 23.80 538,818 -0.02(-0.08%)
Sep 24, 2020 23.80 23.82 23.78 23.81 527,421 +0.02(+0.08%)
Sep 23, 2020 23.79 23.81 23.79 23.80 283,583 +0.00(+0.02%)
Sep 22, 2020 23.80 23.81 23.79 23.79 259,435 -0.02(-0.09%)
Sep 21, 2020 23.79 23.83 23.79 23.81 290,325 +0.02(+0.08%)
Sep 18, 2020 23.82 23.83 23.79 23.80 142,076 -0.02(-0.09%)
Sep 17, 2020 23.82 23.83 23.81 23.82 213,114 +0.02(+0.08%)
Sep 16, 2020 23.84 23.84 23.79 23.80 227,531 -0.01(-0.04%)
Sep 15, 2020 23.85 23.85 23.81 23.81 296,868 -0.02(-0.09%)
Sep 14, 2020 23.82 23.86 23.82 23.83 410,760 +0.02(+0.08%)
Sep 10, 2020 23.81 23.81 23.81 0 -0.06(-0.26%)
Sep 09, 2020 23.88 23.89 23.86 23.88 326,271 -0.06(-0.25%)
Sep 08, 2020 23.93 23.94 23.90 23.94 253,235 +0.02(+0.08%)
Sep 04, 2020 23.89 23.93 23.89 23.92 238,023 +0.03(+0.13%)
Sep 03, 2020 23.92 23.93 23.89 23.89 393,260 -0.04(-0.15%)
Sep 02, 2020 23.91 23.93 23.90 23.92 871,989 +0.07(+0.30%)
Sep 01, 2020 23.89 23.89 23.77 23.85 445,454 -0.01(-0.02%)
Aug 31, 2020 23.87 23.87 23.84 23.86 310,831 +0.02(+0.08%)
Aug 27, 2020 23.84 23.84 23.84 0 +0.01(+0.04%)
Aug 25, 2020 23.83 23.83 23.83 0 -0.01(-0.04%)
Aug 24, 2020 23.83 23.87 23.83 23.84 215,255 -0.02(-0.08%)
Aug 21, 2020 23.86 23.87 23.83 23.86 366,000 +0.01(+0.04%)
Aug 20, 2020 23.86 23.88 23.84 23.85 331,602 -0.03(-0.11%)
Aug 19, 2020 23.88 23.88 23.86 23.87 458,842 +0.00(+0.00%)
Aug 18, 2020 23.88 23.90 23.87 23.87 458,138 +0.01(+0.04%)
Aug 17, 2020 23.87 23.88 23.84 23.87 795,277 +0.02(+0.07%)
Aug 14, 2020 23.79 23.86 23.79 23.85 772,643 +0.00(+0.00%)
Aug 13, 2020 23.89 23.89 23.81 23.85 608,581 -0.02(-0.07%)
Aug 12, 2020 23.87 23.90 23.83 23.87 500,479 +0.00(+0.00%)
Aug 11, 2020 23.84 23.88 23.84 23.87 308,939 -0.04(-0.19%)
Aug 10, 2020 23.94 23.94 23.89 23.91 361,298 -0.02(-0.07%)
Aug 07, 2020 23.94 23.95 23.89 23.93 411,345 +0.04(+0.15%)
Aug 06, 2020 23.90 23.92 23.88 23.89 260,164 +0.04(+0.15%)
Aug 05, 2020 23.93 23.93 23.86 23.86 303,770 -0.06(-0.26%)
Aug 04, 2020 23.89 23.93 23.89 23.92 301,019 +0.04(+0.15%)
Aug 03, 2020 23.88 23.90 23.84 23.88 546,772 +0.03(+0.11%)
Jul 31, 2020 23.86 23.86 23.82 23.86 326,717 +0.00(+0.02%)
Jul 30, 2020 23.84 23.85 23.82 23.85 228,324 +0.04(+0.15%)
Jul 29, 2020 23.83 23.84 23.81 23.82 186,106 +0.00(+0.00%)
Jul 28, 2020 23.72 23.82 23.72 23.82 347,672 +0.01(+0.04%)
Jul 27, 2020 23.78 23.81 23.77 23.81 207,538 +0.00(+0.00%)
Jul 24, 2020 23.78 23.82 23.78 23.81 207,074 -0.03(-0.11%)
Jul 23, 2020 23.79 23.84 23.79 23.83 356,055 +0.01(+0.04%)
Jul 22, 2020 23.80 23.83 23.80 23.82 243,056 +0.03(+0.11%)
Jul 21, 2020 23.79 23.82 23.77 23.80 388,313 +0.00(+0.00%)
Jul 20, 2020 23.81 23.82 23.78 23.80 339,052 +0.00(+0.00%)
Jul 17, 2020 23.75 23.82 23.75 23.80 412,577 +0.00(+0.00%)
Jul 16, 2020 23.83 23.83 23.75 23.80 620,002 +0.01(+0.04%)
Jul 15, 2020 23.77 23.82 23.77 23.79 456,174 +0.01(+0.04%)
Jul 14, 2020 23.77 23.82 23.77 23.78 275,493 -0.01(-0.04%)
Jul 13, 2020 23.82 23.82 23.79 23.79 179,791 -0.03(-0.11%)
Jul 10, 2020 23.79 23.82 23.78 23.82 523,354 +0.04(+0.15%)
Jul 09, 2020 23.78 23.82 23.78 23.78 230,286 -0.05(-0.22%)
Jul 08, 2020 23.79 23.85 23.79 23.83 234,836 +0.01(+0.04%)
Jul 07, 2020 23.81 23.85 23.80 23.82 257,364 -0.03(-0.11%)
Jul 06, 2020 23.86 23.86 23.82 23.85 193,169 +0.02(+0.07%)
Jul 02, 2020 23.76 23.86 23.76 23.83 236,817 +0.03(+0.11%)
Jul 01, 2020 23.78 23.82 23.74 23.81 308,501 -0.00(-0.01%)
Jun 30, 2020 23.77 23.81 23.77 23.81 236,077 +0.03(+0.11%)
Jun 29, 2020 23.60 23.80 23.60 23.78 233,621 -0.01(-0.04%)
Jun 26, 2020 23.78 23.81 23.77 23.79 236,505 +0.01(+0.04%)
Jun 25, 2020 23.76 23.78 23.73 23.78 362,244 +0.04(+0.15%)
Jun 24, 2020 23.77 23.78 23.74 23.75 283,084 -0.01(-0.04%)
Jun 23, 2020 23.77 23.79 23.76 23.76 293,256 -0.01(-0.03%)
Jun 22, 2020 23.80 23.80 23.74 23.77 154,749 -0.03(-0.11%)
Jun 19, 2020 23.76 23.80 23.76 23.79 198,137 -0.04(-0.19%)
Jun 18, 2020 23.85 23.85 23.76 23.84 269,207 +0.06(+0.26%)
Jun 17, 2020 23.68 23.81 23.68 23.77 287,916 -0.03(-0.11%)
Jun 16, 2020 23.88 23.88 23.77 23.80 319,763 -0.03(-0.11%)
Jun 15, 2020 23.86 23.86 23.80 23.83 355,062 +0.00(+0.00%)
Jun 12, 2020 23.83 23.86 23.81 23.83 388,624 +0.00(+0.00%)
Jun 11, 2020 23.86 23.87 23.83 23.83 405,005 +0.01(+0.04%)
Jun 10, 2020 23.79 23.88 23.79 23.82 416,953 -0.04(-0.15%)
Jun 09, 2020 23.86 23.86 23.82 23.85 665,171 -0.01(-0.04%)
Jun 08, 2020 23.83 23.86 23.78 23.86 576,176 +0.02(+0.07%)
Jun 05, 2020 23.87 23.87 23.77 23.85 324,153 -0.02(-0.07%)
Jun 04, 2020 23.84 23.86 23.79 23.86 821,829 -0.02(-0.07%)
Jun 03, 2020 23.86 23.88 23.83 23.88 762,063 +0.03(+0.11%)
Jun 02, 2020 23.88 23.89 23.84 23.85 827,467 +0.03(+0.11%)
Jun 01, 2020 23.83 23.84 23.77 23.83 367,646 -0.01(-0.02%)
May 29, 2020 23.82 23.86 23.78 23.83 426,767 +0.04(+0.19%)
May 28, 2020 23.78 23.80 23.75 23.79 260,189 -0.02(-0.07%)
May 27, 2020 23.82 23.82 23.79 23.81 184,691 +0.03(+0.11%)
May 26, 2020 23.82 23.82 23.77 23.78 224,711 -0.01(-0.04%)
May 22, 2020 23.82 23.82 23.74 23.79 151,127 +0.00(+0.00%)
May 21, 2020 23.81 23.82 23.77 23.79 468,258 -0.01(-0.04%)
May 20, 2020 23.79 23.82 23.75 23.80 297,893 +0.04(+0.15%)
May 19, 2020 23.77 23.78 23.72 23.76 1,059,320 +0.01(+0.04%)
May 18, 2020 23.78 23.78 23.74 23.75 254,095 -0.03(-0.11%)
May 15, 2020 23.82 23.83 23.74 23.78 265,714 -0.04(-0.19%)
May 14, 2020 23.86 23.86 23.79 23.82 186,130 +0.08(+0.34%)
May 13, 2020 23.77 23.79 23.73 23.74 450,533 -0.04(-0.15%)
May 12, 2020 23.88 23.88 23.74 23.78 263,069 -0.04(-0.19%)
May 11, 2020 23.85 23.85 23.76 23.82 302,085 -0.02(-0.07%)
May 08, 2020 23.85 23.86 23.80 23.84 208,195 -0.03(-0.11%)
May 07, 2020 23.94 23.94 23.83 23.87 358,280 -0.03(-0.11%)
May 06, 2020 23.82 23.90 23.79 23.90 300,067 +0.11(+0.45%)
May 05, 2020 23.93 23.93 23.79 23.79 324,473 -0.06(-0.26%)
May 04, 2020 23.83 23.89 23.75 23.85 373,594 +0.10(+0.41%)
May 01, 2020 23.88 23.88 23.69 23.75 725,188 -0.07(-0.31%)
Apr 30, 2020 23.77 23.84 23.73 23.83 627,375 +0.08(+0.34%)
Apr 29, 2020 23.76 23.82 23.66 23.75 452,776 +0.06(+0.26%)
Apr 28, 2020 23.78 23.78 23.63 23.69 325,915 -0.02(-0.07%)
Apr 27, 2020 23.71 23.88 23.63 23.70 367,553 +0.00(+0.00%)
Apr 24, 2020 23.65 23.82 23.64 23.70 534,802 -0.08(-0.33%)
Apr 23, 2020 23.64 23.78 23.64 23.78 917,051 +0.17(+0.71%)
Apr 22, 2020 23.67 23.69 23.58 23.61 486,806 -0.02(-0.07%)
Apr 21, 2020 23.56 23.63 23.51 23.63 416,138 +0.01(+0.04%)
Apr 20, 2020 23.61 23.64 23.56 23.62 602,332 +0.04(+0.15%)
Apr 17, 2020 23.61 23.66 23.53 23.59 713,447 +0.05(+0.23%)
Apr 16, 2020 23.46 23.70 23.46 23.53 1,104,087 -0.06(-0.26%)
Apr 15, 2020 23.56 23.69 23.53 23.60 505,897 +0.04(+0.15%)
Apr 14, 2020 23.59 23.60 23.42 23.56 629,327 +0.10(+0.41%)
Apr 13, 2020 23.65 23.65 23.39 23.46 446,154 -0.16(-0.67%)
Apr 09, 2020 23.69 23.75 23.53 23.62 539,551 -0.01(-0.04%)
Apr 08, 2020 23.80 23.80 23.59 23.63 291,424 +0.03(+0.11%)
Apr 07, 2020 23.69 23.69 23.53 23.61 428,411 +0.05(+0.23%)
Apr 06, 2020 23.49 23.62 23.49 23.55 257,311 -0.06(-0.26%)
Apr 03, 2020 23.75 23.76 23.53 23.61 281,987 +0.02(+0.08%)
Apr 02, 2020 23.61 23.65 23.49 23.60 600,472 +0.05(+0.23%)
Apr 01, 2020 23.59 23.61 23.46 23.54 534,467 -0.00(-0.01%)
Mar 31, 2020 23.61 23.63 23.45 23.55 1,952,328 -0.04(-0.15%)
Mar 30, 2020 23.56 23.68 23.55 23.58 550,192 +0.17(+0.72%)
Mar 27, 2020 23.18 23.54 23.18 23.41 695,754 +0.03(+0.11%)
Mar 26, 2020 23.43 23.44 23.14 23.39 4,246,572 +0.04(+0.15%)
Mar 25, 2020 23.04 23.48 23.04 23.35 1,104,104 -0.04(-0.19%)
Mar 24, 2020 23.04 23.47 23.04 23.40 1,028,237 +0.32(+1.38%)
Mar 23, 2020 22.44 23.16 22.44 23.08 1,003,530 +0.19(+0.81%)
Mar 20, 2020 22.20 22.94 22.17 22.89 1,206,632 +0.27(+1.21%)
Mar 19, 2020 22.81 23.49 22.58 22.62 1,276,327 -0.34(-1.46%)
Mar 18, 2020 22.99 23.13 22.82 22.95 567,689 -0.16(-0.69%)
Mar 17, 2020 22.89 23.28 22.78 23.11 1,771,390 -0.04(-0.15%)
Mar 16, 2020 22.94 23.29 22.25 23.15 1,448,501 -0.01(-0.04%)
Mar 13, 2020 21.48 23.30 21.48 23.16 1,527,078 +2.60(+12.66%)
Mar 12, 2020 23.16 23.55 19.87 20.56 1,923,594 -2.71(-11.66%)
Mar 11, 2020 23.29 23.43 23.25 23.27 564,966 -0.11(-0.45%)
Mar 10, 2020 23.36 23.46 23.34 23.37 5,677,859 -0.12(-0.51%)
Mar 09, 2020 23.98 23.98 23.45 23.49 767,581 -0.03(-0.11%)
Mar 06, 2020 23.44 23.54 23.44 23.52 441,846 +0.08(+0.34%)
Mar 05, 2020 23.55 23.55 23.41 23.44 463,541 +0.02(+0.08%)
Mar 04, 2020 23.50 23.50 23.38 23.42 554,749 +0.00(+0.00%)
Mar 03, 2020 23.43 23.43 23.37 23.42 490,347 +0.08(+0.34%)
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.