Skip to main content

Muni Bond ETF SPDR (NY: TFI )

46.47 -0.05 (-0.12%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 45.22 45.29 45.19 45.24 332,845 +0.01(+0.02%)
Jun 29, 2023 45.33 45.33 45.16 45.23 322,023 -0.21(-0.45%)
Jun 28, 2023 45.41 45.44 45.30 45.44 351,860 +0.06(+0.13%)
Jun 27, 2023 45.30 45.38 45.28 45.38 357,734 +0.03(+0.06%)
Jun 26, 2023 45.41 45.41 45.30 45.35 233,009 +0.00(+0.00%)
Jun 23, 2023 45.41 45.41 45.27 45.35 670,148 +0.15(+0.33%)
Jun 22, 2023 45.28 45.31 45.19 45.20 295,538 -0.11(-0.24%)
Jun 21, 2023 45.25 45.31 45.19 45.31 381,022 +0.00(+0.00%)
Jun 20, 2023 45.16 45.33 45.16 45.31 1,084,105 +0.08(+0.17%)
Jun 16, 2023 45.18 45.25 45.14 45.23 287,183 -0.03(-0.06%)
Jun 15, 2023 45.18 45.27 45.15 45.26 577,122 +0.12(+0.26%)
Jun 14, 2023 45.13 45.16 45.03 45.15 321,923 +0.12(+0.26%)
Jun 13, 2023 45.09 45.13 45.00 45.03 408,015 -0.04(-0.09%)
Jun 12, 2023 45.05 45.09 44.98 45.07 347,132 +0.03(+0.07%)
Jun 09, 2023 44.96 45.07 44.95 45.04 1,864,083 -0.01(-0.02%)
Jun 08, 2023 44.95 45.07 44.95 45.05 356,637 +0.13(+0.28%)
Jun 07, 2023 45.09 45.10 44.91 44.92 383,782 -0.10(-0.22%)
Jun 06, 2023 45.07 45.08 44.97 45.02 204,574 +0.05(+0.11%)
Jun 05, 2023 44.83 45.04 44.83 44.97 951,983 +0.07(+0.15%)
Jun 02, 2023 45.00 45.06 44.84 44.90 372,839 -0.12(-0.26%)
Jun 01, 2023 44.97 45.05 44.92 45.02 446,814 +0.20(+0.45%)
May 31, 2023 44.81 44.94 44.81 44.82 439,408 +0.01(+0.02%)
May 30, 2023 44.56 44.81 44.56 44.81 427,036 +0.24(+0.55%)
May 26, 2023 44.44 44.58 44.43 44.56 395,575 +0.06(+0.13%)
May 25, 2023 44.39 44.53 44.39 44.50 1,055,248 +0.13(+0.29%)
May 24, 2023 44.47 44.52 44.37 44.38 646,332 -0.20(-0.44%)
May 23, 2023 44.69 44.69 44.48 44.57 1,574,873 -0.08(-0.18%)
May 22, 2023 44.74 44.74 44.58 44.65 2,197,579 -0.14(-0.31%)
May 19, 2023 44.82 44.91 44.70 44.79 821,243 -0.09(-0.20%)
May 18, 2023 45.17 45.17 44.87 44.87 457,543 -0.36(-0.80%)
May 17, 2023 45.32 45.35 45.24 45.24 470,613 -0.14(-0.30%)
May 16, 2023 45.43 45.43 45.33 45.37 331,900 -0.06(-0.13%)
May 15, 2023 45.32 45.48 45.32 45.43 353,102 +0.04(+0.09%)
May 12, 2023 45.57 45.57 45.39 45.39 330,385 -0.23(-0.49%)
May 11, 2023 45.60 45.63 45.53 45.62 208,305 +0.07(+0.15%)
May 10, 2023 45.53 45.61 45.50 45.55 369,539 +0.09(+0.19%)
May 09, 2023 45.53 45.58 45.46 45.46 243,812 +0.00(+0.00%)
May 08, 2023 45.47 45.53 45.45 45.46 424,666 -0.13(-0.28%)
May 05, 2023 45.54 45.61 45.50 45.59 692,638 +0.03(+0.06%)
May 04, 2023 45.42 45.63 45.42 45.56 422,202 +0.06(+0.13%)
May 03, 2023 45.50 45.54 45.39 45.50 409,907 +0.06(+0.13%)
May 02, 2023 45.24 45.47 45.23 45.44 413,823 +0.26(+0.58%)
May 01, 2023 45.30 45.33 45.18 45.18 986,603 -0.15(-0.33%)
Apr 28, 2023 45.30 45.39 45.28 45.33 469,283 +0.09(+0.19%)
Apr 27, 2023 45.37 45.37 45.18 45.24 782,168 -0.10(-0.22%)
Apr 26, 2023 45.45 45.54 45.34 45.34 379,208 -0.18(-0.39%)
Apr 25, 2023 45.49 45.58 45.43 45.51 488,018 +0.06(+0.13%)
Apr 24, 2023 45.36 45.45 45.28 45.45 203,287 +0.15(+0.32%)
Apr 21, 2023 45.31 45.35 45.23 45.31 416,942 +0.01(+0.02%)
Apr 20, 2023 45.24 45.38 45.24 45.30 1,183,233 +0.00(+0.00%)
Apr 19, 2023 45.42 45.42 45.20 45.30 760,394 -0.14(-0.30%)
Apr 18, 2023 45.50 45.59 45.39 45.43 263,439 -0.36(-0.79%)
Apr 17, 2023 45.95 45.95 45.76 45.79 541,295 -0.18(-0.38%)
Apr 14, 2023 46.17 46.17 45.91 45.97 284,974 -0.15(-0.32%)
Apr 13, 2023 46.25 46.25 46.06 46.12 271,786 -0.01(-0.02%)
Apr 12, 2023 46.18 46.18 46.06 46.13 409,761 +0.10(+0.21%)
Apr 11, 2023 45.98 46.03 45.91 46.03 232,352 +0.08(+0.17%)
Apr 10, 2023 45.88 45.99 45.88 45.95 402,569 -0.10(-0.21%)
Apr 06, 2023 46.05 46.05 45.93 46.05 340,368 +0.07(+0.15%)
Apr 05, 2023 45.93 45.98 45.87 45.98 324,713 +0.28(+0.62%)
Apr 04, 2023 45.64 45.82 45.58 45.70 498,163 +0.02(+0.04%)
Apr 03, 2023 45.61 45.71 45.55 45.68 365,453 +0.04(+0.10%)
Mar 31, 2023 45.65 45.65 45.55 45.63 516,862 +0.07(+0.15%)
Mar 30, 2023 45.37 45.57 45.37 45.56 516,395 +0.14(+0.30%)
Mar 29, 2023 45.31 45.46 45.31 45.43 381,013 +0.10(+0.22%)
Mar 28, 2023 45.35 45.40 45.28 45.33 355,028 +0.03(+0.06%)
Mar 27, 2023 45.37 45.41 45.27 45.30 356,021 -0.17(-0.36%)
Mar 24, 2023 45.37 45.47 45.30 45.47 487,826 +0.20(+0.45%)
Mar 23, 2023 45.16 45.29 45.16 45.26 429,345 +0.19(+0.41%)
Mar 22, 2023 44.99 45.17 44.95 45.08 552,077 +0.09(+0.19%)
Mar 21, 2023 45.05 45.07 44.92 44.99 411,058 -0.14(-0.30%)
Mar 20, 2023 45.13 45.13 45.05 45.13 696,006 -0.05(-0.11%)
Mar 17, 2023 45.17 45.26 45.16 45.17 681,390 +0.13(+0.28%)
Mar 16, 2023 45.16 45.18 45.02 45.05 786,378 -0.05(-0.11%)
Mar 15, 2023 45.16 45.25 45.04 45.10 1,149,173 +0.29(+0.65%)
Mar 14, 2023 44.87 44.90 44.71 44.80 4,279,550 -0.06(-0.13%)
Mar 13, 2023 44.92 45.10 44.86 44.86 785,767 +0.21(+0.48%)
Mar 10, 2023 44.71 44.84 44.65 44.65 613,667 +0.24(+0.55%)
Mar 09, 2023 44.40 44.52 44.40 44.40 862,155 +0.00(+0.00%)
Mar 08, 2023 44.38 44.43 44.33 44.40 506,898 +0.04(+0.09%)
Mar 07, 2023 44.43 44.43 44.26 44.37 830,945 +0.07(+0.15%)
Mar 06, 2023 44.39 44.48 44.27 44.30 811,941 -0.10(-0.22%)
Mar 03, 2023 44.44 44.44 44.29 44.40 1,063,332 +0.11(+0.24%)
Mar 02, 2023 44.12 44.37 44.12 44.29 1,543,691 +0.04(+0.09%)
Mar 01, 2023 44.30 44.36 44.20 44.25 1,231,661 -0.11(-0.24%)
Feb 28, 2023 44.28 44.40 44.28 44.35 293,473 +0.03(+0.07%)
Feb 27, 2023 44.29 44.40 44.29 44.33 559,986 +0.12(+0.26%)
Feb 24, 2023 44.24 44.35 44.20 44.21 1,751,220 -0.24(-0.55%)
Feb 23, 2023 44.31 44.45 44.31 44.45 499,007 +0.14(+0.31%)
Feb 22, 2023 44.33 44.33 44.28 44.32 692,558 +0.03(+0.07%)
Feb 21, 2023 44.35 44.36 44.26 44.29 1,736,216 -0.27(-0.61%)
Feb 17, 2023 44.53 44.58 44.49 44.56 1,964,531 -0.14(-0.30%)
Feb 16, 2023 44.95 44.96 44.63 44.69 2,253,544 -0.37(-0.82%)
Feb 15, 2023 45.19 45.23 45.05 45.06 1,673,062 -0.23(-0.52%)
Feb 14, 2023 45.31 45.37 45.23 45.30 1,581,785 -0.03(-0.06%)
Feb 13, 2023 45.42 45.42 45.33 45.33 532,180 -0.01(-0.02%)
Feb 10, 2023 45.51 45.51 45.31 45.34 529,506 -0.12(-0.26%)
Feb 09, 2023 45.54 45.55 45.43 45.45 888,523 -0.06(-0.13%)
Feb 08, 2023 45.47 45.53 45.44 45.51 495,485 +0.04(+0.09%)
Feb 07, 2023 45.60 45.60 45.46 45.47 751,989 -0.10(-0.21%)
Feb 06, 2023 45.59 45.64 45.51 45.57 1,392,648 -0.20(-0.45%)
Feb 03, 2023 45.78 45.79 45.66 45.77 1,973,413 -0.15(-0.32%)
Feb 02, 2023 45.97 45.97 45.86 45.92 975,495 +0.10(+0.21%)
Feb 01, 2023 45.76 45.84 45.74 45.82 1,032,934 +0.07(+0.16%)
Jan 31, 2023 45.79 45.79 45.68 45.75 1,040,557 +0.09(+0.19%)
Jan 30, 2023 45.58 45.69 45.58 45.66 1,220,914 +0.01(+0.02%)
Jan 27, 2023 45.62 45.70 45.61 45.65 1,832,984 -0.08(-0.17%)
Jan 26, 2023 45.70 45.75 45.67 45.73 710,191 +0.04(+0.09%)
Jan 25, 2023 45.60 45.70 45.60 45.69 719,376 +0.06(+0.13%)
Jan 24, 2023 45.64 45.66 45.51 45.63 1,489,380 +0.08(+0.17%)
Jan 23, 2023 45.60 45.72 45.53 45.56 2,373,228 -0.06(-0.13%)
Jan 20, 2023 45.60 45.68 45.58 45.61 2,545,424 -0.03(-0.06%)
Jan 19, 2023 45.61 45.66 45.57 45.64 1,302,991 +0.06(+0.13%)
Jan 18, 2023 45.58 45.62 45.53 45.58 1,619,518 +0.23(+0.51%)
Jan 17, 2023 45.32 45.38 45.30 45.35 2,079,087 +0.09(+0.19%)
Jan 13, 2023 45.32 45.37 45.25 45.26 849,777 -0.03(-0.06%)
Jan 12, 2023 45.27 45.31 45.14 45.29 999,058 +0.21(+0.47%)
Jan 11, 2023 45.06 45.13 45.02 45.08 3,132,278 +0.07(+0.15%)
Jan 10, 2023 44.96 45.02 44.90 45.01 629,760 +0.05(+0.11%)
Jan 09, 2023 44.87 44.99 44.86 44.96 2,226,892 +0.16(+0.35%)
Jan 06, 2023 44.64 44.84 44.54 44.81 1,097,444 +0.27(+0.61%)
Jan 05, 2023 44.55 44.62 44.48 44.54 1,918,877 -0.01(-0.02%)
Jan 04, 2023 44.61 44.62 44.52 44.55 704,033 +0.17(+0.39%)
Jan 03, 2023 44.35 44.43 44.31 44.37 2,282,311 +0.08(+0.18%)
Dec 30, 2022 44.21 44.32 44.21 44.29 1,154,011 +0.01(+0.02%)
Dec 29, 2022 44.23 44.31 44.21 44.28 1,574,976 +0.10(+0.22%)
Dec 28, 2022 44.29 44.29 44.15 44.19 2,428,954 +0.03(+0.07%)
Dec 27, 2022 44.39 44.40 44.15 44.16 1,991,223 -0.22(-0.50%)
Dec 23, 2022 44.31 44.44 44.27 44.38 1,216,815 -0.09(-0.20%)
Dec 22, 2022 44.41 44.53 44.39 44.47 1,806,305 -0.03(-0.07%)
Dec 21, 2022 44.43 44.54 44.34 44.50 1,468,284 +0.03(+0.07%)
Dec 20, 2022 44.48 44.56 44.39 44.47 2,276,610 -0.21(-0.48%)
Dec 19, 2022 44.62 44.68 44.56 44.68 2,126,187 -0.11(-0.24%)
Dec 16, 2022 44.66 44.82 44.54 44.79 1,858,906 +0.06(+0.13%)
Dec 15, 2022 44.80 44.83 44.73 44.73 1,050,983 -0.09(-0.19%)
Dec 14, 2022 44.80 44.83 44.66 44.82 1,056,521 +0.05(+0.11%)
Dec 13, 2022 44.88 45.10 44.77 44.77 1,314,087 +0.10(+0.22%)
Dec 12, 2022 44.75 44.75 44.60 44.67 2,058,816 -0.01(-0.02%)
Dec 09, 2022 44.70 44.74 44.63 44.68 3,580,549 +0.00(+0.00%)
Dec 08, 2022 44.70 44.79 44.68 44.68 1,329,932 -0.06(-0.13%)
Dec 07, 2022 44.65 44.79 44.62 44.74 1,307,809 +0.16(+0.35%)
Dec 06, 2022 44.63 44.68 44.58 44.58 1,680,722 +0.07(+0.15%)
Dec 05, 2022 44.56 44.63 44.48 44.52 1,590,429 -0.07(-0.15%)
Dec 02, 2022 44.57 44.58 44.44 44.58 949,432 -0.03(-0.07%)
Dec 01, 2022 44.55 44.63 44.47 44.61 1,431,213 +0.16(+0.35%)
Nov 30, 2022 44.19 44.46 44.19 44.46 1,258,784 +0.27(+0.61%)
Nov 29, 2022 44.11 44.26 44.07 44.19 646,042 +0.16(+0.37%)
Nov 28, 2022 44.01 44.10 44.01 44.02 2,210,486 -0.04(-0.09%)
Nov 25, 2022 44.07 44.08 44.03 44.06 290,606 +0.00(+0.00%)
Nov 23, 2022 43.97 44.07 43.97 44.06 599,166 +0.15(+0.33%)
Nov 22, 2022 43.83 43.95 43.81 43.91 833,876 +0.19(+0.44%)
Nov 21, 2022 43.79 43.84 43.69 43.72 1,742,617 -0.09(-0.20%)
Nov 18, 2022 43.77 43.81 43.66 43.81 791,430 +0.12(+0.27%)
Nov 17, 2022 43.68 43.71 43.58 43.69 1,266,389 +0.12(+0.27%)
Nov 16, 2022 43.41 43.62 43.41 43.58 1,364,287 +0.26(+0.60%)
Nov 15, 2022 43.22 43.34 43.15 43.31 1,495,499 +0.19(+0.45%)
Nov 14, 2022 43.11 43.16 43.07 43.12 4,421,876 +0.07(+0.16%)
Nov 11, 2022 42.95 43.13 42.93 43.05 780,134 +0.06(+0.13%)
Nov 10, 2022 42.89 43.08 42.89 43.00 4,035,160 +0.50(+1.18%)
Nov 09, 2022 42.42 42.55 42.41 42.49 1,637,721 +0.06(+0.14%)
Nov 08, 2022 42.33 42.52 42.33 42.43 1,677,682 +0.15(+0.34%)
Nov 07, 2022 42.41 42.41 42.27 42.29 3,351,816 -0.01(-0.02%)
Nov 04, 2022 42.41 42.41 42.21 42.30 2,088,157 +0.05(+0.11%)
Nov 03, 2022 42.24 42.29 42.13 42.25 5,628,232 -0.14(-0.32%)
Nov 02, 2022 42.28 42.52 42.25 42.39 2,741,604 +0.12(+0.27%)
Nov 01, 2022 42.28 42.34 42.17 42.27 1,639,121 +0.19(+0.45%)
Oct 31, 2022 42.10 42.22 42.01 42.08 2,444,455 -0.10(-0.23%)
Oct 28, 2022 42.09 42.18 42.01 42.18 2,263,681 +0.18(+0.44%)
Oct 27, 2022 42.07 42.16 42.00 42.00 1,975,889 -0.12(-0.28%)
Oct 26, 2022 42.01 42.13 41.95 42.11 1,748,276 +0.12(+0.28%)
Oct 25, 2022 42.14 42.26 42.00 42.00 1,902,261 -0.05(-0.11%)
Oct 24, 2022 42.24 42.30 42.04 42.04 3,194,405 -0.31(-0.73%)
Oct 21, 2022 42.49 42.54 42.32 42.35 2,860,122 -0.24(-0.57%)
Oct 20, 2022 42.81 42.81 42.57 42.59 1,311,872 -0.22(-0.52%)
Oct 19, 2022 42.89 42.90 42.79 42.82 1,605,641 -0.15(-0.36%)
Oct 18, 2022 43.07 43.07 42.86 42.97 2,067,540 +0.14(+0.32%)
Oct 17, 2022 42.87 43.03 42.84 42.84 3,410,417 +0.02(+0.05%)
Oct 14, 2022 42.91 42.94 42.78 42.82 1,730,697 +0.06(+0.14%)
Oct 13, 2022 42.61 42.90 42.57 42.76 4,899,056 -0.16(-0.38%)
Oct 12, 2022 42.92 43.04 42.92 42.92 1,151,282 -0.05(-0.11%)
Oct 11, 2022 42.75 42.97 42.72 42.97 1,696,916 +0.21(+0.50%)
Oct 10, 2022 42.74 42.87 42.67 42.76 2,022,266 -0.12(-0.27%)
Oct 07, 2022 43.01 43.01 42.77 42.87 3,156,117 -0.02(-0.04%)
Oct 06, 2022 42.91 42.93 42.77 42.89 1,556,727 +0.02(+0.05%)
Oct 05, 2022 42.94 42.94 42.75 42.87 1,040,283 -0.07(-0.16%)
Oct 04, 2022 42.79 42.97 42.74 42.94 2,020,676 +0.37(+0.86%)
Oct 03, 2022 42.54 42.59 42.40 42.58 2,331,591 +0.16(+0.38%)
Sep 30, 2022 42.36 42.42 42.30 42.42 933,757 +0.07(+0.16%)
Sep 29, 2022 42.24 42.40 42.24 42.35 1,450,975 -0.03(-0.07%)
Sep 28, 2022 42.44 42.47 42.34 42.38 1,416,897 -0.07(-0.16%)
Sep 27, 2022 42.50 42.50 42.32 42.45 1,623,550 -0.13(-0.29%)
Sep 26, 2022 42.79 42.79 42.50 42.57 4,077,438 -0.23(-0.54%)
Sep 23, 2022 42.80 42.92 42.71 42.80 3,453,229 -0.06(-0.14%)
Sep 22, 2022 42.92 43.00 42.86 42.86 2,249,409 -0.30(-0.69%)
Sep 21, 2022 43.09 43.22 43.02 43.16 1,258,692 +0.09(+0.20%)
Sep 20, 2022 43.17 43.22 43.07 43.07 1,297,986 -0.24(-0.56%)
Sep 19, 2022 43.35 43.39 43.28 43.31 1,915,334 -0.08(-0.18%)
Sep 16, 2022 43.37 43.47 43.35 43.39 906,511 -0.01(-0.02%)
Sep 15, 2022 43.44 43.51 43.37 43.40 2,738,422 -0.10(-0.22%)
Sep 14, 2022 43.52 43.58 43.42 43.50 2,162,687 -0.03(-0.07%)
Sep 13, 2022 43.66 43.67 43.49 43.52 3,232,769 -0.26(-0.59%)
Sep 12, 2022 43.77 43.87 43.66 43.79 2,656,467 +0.08(+0.18%)
Sep 09, 2022 43.86 43.86 43.63 43.71 1,205,533 +0.09(+0.20%)
Sep 08, 2022 43.67 43.79 43.62 43.62 2,056,451 -0.12(-0.26%)
Sep 07, 2022 43.70 43.78 43.66 43.74 1,296,436 +0.04(+0.09%)
Sep 06, 2022 43.91 43.91 43.62 43.70 2,969,914 -0.21(-0.48%)
Sep 02, 2022 43.90 43.94 43.79 43.91 2,084,340 +0.11(+0.24%)
Sep 01, 2022 43.95 43.95 43.53 43.80 3,914,579 -0.12(-0.28%)
Aug 31, 2022 43.89 44.02 43.89 43.93 293,899 -0.12(-0.26%)
Aug 30, 2022 44.03 44.10 43.94 44.04 1,339,530 +0.00(+0.00%)
Aug 29, 2022 44.15 44.16 44.00 44.04 1,656,897 -0.21(-0.48%)
Aug 26, 2022 44.37 44.37 44.15 44.26 891,785 -0.07(-0.15%)
Aug 25, 2022 44.54 44.54 44.25 44.32 7,672,657 -0.02(-0.04%)
Aug 24, 2022 44.46 44.46 44.26 44.34 1,424,113 -0.11(-0.24%)
Aug 23, 2022 44.46 44.49 44.36 44.45 1,487,199 +0.02(+0.04%)
Aug 22, 2022 44.55 44.55 44.41 44.43 2,521,314 -0.15(-0.35%)
Aug 19, 2022 44.59 44.66 44.44 44.58 2,235,473 -0.19(-0.43%)
Aug 18, 2022 44.76 44.84 44.73 44.78 838,255 -0.02(-0.04%)
Aug 17, 2022 44.96 44.96 44.66 44.80 1,167,296 -0.27(-0.60%)
Aug 16, 2022 45.26 45.26 45.04 45.06 655,567 -0.14(-0.32%)
Aug 15, 2022 45.18 45.31 45.17 45.21 1,530,828 -0.04(-0.09%)
Aug 12, 2022 45.27 45.27 45.15 45.25 626,790 +0.09(+0.19%)
Aug 11, 2022 45.27 45.29 45.08 45.16 1,585,917 -0.04(-0.09%)
Aug 10, 2022 45.32 45.33 45.20 45.20 839,127 +0.00(+0.00%)
Aug 09, 2022 45.16 45.22 45.13 45.20 769,826 +0.01(+0.02%)
Aug 08, 2022 45.31 45.33 45.14 45.19 2,248,848 +0.04(+0.09%)
Aug 05, 2022 45.36 45.37 45.11 45.15 1,268,852 -0.30(-0.66%)
Aug 04, 2022 45.37 45.53 45.37 45.45 731,107 +0.00(+0.00%)
Aug 03, 2022 45.43 45.67 45.32 45.45 573,538 +0.00(+0.00%)
Aug 02, 2022 45.52 45.58 45.37 45.45 763,853 +0.05(+0.11%)
Aug 01, 2022 45.31 45.44 45.31 45.40 1,411,664 +0.10(+0.21%)
Jul 29, 2022 45.34 45.38 45.31 45.31 1,240,820 +0.02(+0.04%)
Jul 28, 2022 45.18 45.37 45.10 45.29 6,954,099 +0.23(+0.51%)
Jul 27, 2022 45.03 45.10 44.95 45.06 1,109,531 +0.11(+0.24%)
Jul 26, 2022 45.01 45.03 44.92 44.95 1,039,061 +0.15(+0.34%)
Jul 25, 2022 44.90 44.90 44.80 44.80 1,449,403 -0.14(-0.32%)
Jul 22, 2022 44.91 45.00 44.86 44.94 1,868,296 +0.24(+0.54%)
Jul 21, 2022 44.79 44.80 44.70 44.70 1,523,607 -0.04(-0.09%)
Jul 20, 2022 44.78 44.80 44.72 44.74 782,097 +0.08(+0.17%)
Jul 19, 2022 44.68 44.74 44.61 44.66 1,257,753 -0.01(-0.02%)
Jul 18, 2022 44.67 44.77 44.67 44.67 1,423,888 -0.04(-0.09%)
Jul 15, 2022 44.62 44.81 44.62 44.71 1,763,592 -0.02(-0.04%)
Jul 14, 2022 44.51 44.73 44.51 44.73 1,565,641 +0.10(+0.22%)
Jul 13, 2022 44.54 44.67 44.48 44.63 1,523,792 +0.06(+0.13%)
Jul 12, 2022 44.73 44.73 44.56 44.58 1,180,375 +0.02(+0.04%)
Jul 11, 2022 44.56 44.65 44.49 44.56 1,802,211 +0.08(+0.17%)
Jul 08, 2022 44.49 44.54 44.42 44.48 3,067,958 +0.02(+0.05%)
Jul 07, 2022 44.53 44.58 44.41 44.46 3,049,272 -0.00(-0.01%)
Jul 06, 2022 44.58 44.59 44.42 44.46 532,036 +0.08(+0.17%)
Jul 05, 2022 44.34 44.43 44.34 44.38 1,304,646 +0.13(+0.30%)
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.