SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.85 ($-0.01) -0.01%
SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF - Daily Information
Click for more stock information on SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.50 |
Previous Close | $46.85 |
High | $46.85 |
Low | $46.50 |
Adjusted Open | $46.50 |
Previous Adjusted Close | $46.85 |
Adjusted High | $46.85 |
Adjusted Low | $46.50 |
About SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS)
DELISTED - In seeking to track the performance of the Bloomberg Barclays U.S. Aggregate Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. TBA Transactions (as defined below) are included within the above-noted investment policy. In addition, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of the U.S. dollar denominated investment grade bond market, which includes investment grade (must be Baa3/BBB- or higher using the middle rating of Moody's Investors Service, Inc., Standard & Poor's Financial Services, LLC, and Fitch Inc.) government bonds, investment grade corporate bonds, mortgage pass through securities, commercial mortgage backed securities and asset backed securities that are publicly for sale in the United States. The securities in the Index must have at least 1 year remaining to maturity and must have $250 million or more of outstanding face value. Agency mortgage backed securities must be part of a cohort that has a minimum outstanding balance of $1 billion. Asset backed securities must have a minimum deal size of $500 million and a minimum tranche size of $25 million. For commercial mortgage backed securities, the original aggregate transaction must have a minimum deal size of $500 million, and a minimum tranche size of $25 million; the aggregate outstanding transaction sizes must be at least $300 million to remain in the Index. In addition, the securities must be U.S. dollar denominated, fixed rate, non-convertible, and taxable. Certain types of securities, such as flower bonds, targeted investor notes, and state and local government series bonds are excluded from the Index. Also excluded from the Index are structured notes with embedded swaps or other special features, private placements, floating rate securities and Eurobonds. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of August 31, 2016, there were approximately 9,908 securities in the Index and the modified adjusted duration of securities in the Index was approximately 5.51 years.As of August 31, 2016, approximately 27.7% of the bonds represented in the Index were U.S. agency mortgage pass-through securities. U.S. agency mortgage pass-through securities are securities issued by entities such as Government National Mortgage Association (“GNMA”) and Federal National Mortgage Association (“FNMA”) that are backed by pools of mortgages. Most transactions in mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short term instruments, including shares of affiliated money market funds.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS)
Historical Stock Data for SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $46.50 | $46.85 | $46.50 | $46.85 | $46.85 | 4,247 |
2025-04-10 | $47.28 | $47.34 | $46.78 | $46.86 | $46.86 | 13,545 |
2025-04-09 | $46.79 | $47.71 | $46.44 | $47.70 | $47.70 | 31,371 |
2025-04-08 | $47.36 | $47.55 | $46.70 | $46.70 | $46.70 | 28,144 |
2025-04-07 | $46.98 | $47.56 | $46.98 | $47.15 | $47.15 | 30,394 |
2025-04-04 | $48.52 | $48.52 | $47.64 | $47.77 | $47.77 | 23,929 |
2025-04-03 | $49.15 | $49.15 | $48.67 | $48.78 | $48.78 | 50,572 |
2025-04-02 | $49.29 | $49.39 | $49.20 | $49.39 | $49.39 | 24,533 |
2025-04-01 | $49.16 | $49.28 | $49.10 | $49.28 | $49.28 | 13,138 |
2025-03-31 | $49.25 | $49.26 | $49.17 | $49.22 | $49.22 | 15,166 |
2025-03-28 | $49.59 | $49.59 | $49.24 | $49.30 | $49.30 | 18,945 |
2025-03-27 | $49.80 | $49.82 | $49.71 | $49.71 | $49.38 | 9,514 |
2025-03-26 | $50.13 | $50.13 | $49.85 | $49.85 | $49.51 | 8,725 |
2025-03-25 | $50.12 | $50.15 | $50.11 | $50.13 | $49.79 | 9,914 |
2025-03-24 | $50.10 | $50.12 | $50.02 | $50.11 | $49.77 | 11,185 |
2025-03-21 | $50.15 | $50.15 | $50.00 | $50.03 | $50.03 | 4,193 |
2025-03-20 | $50.04 | $50.09 | $50.03 | $50.06 | $50.06 | 15,860 |
2025-03-19 | $49.90 | $50.09 | $49.90 | $50.01 | $50.01 | 17,832 |
2025-03-18 | $49.94 | $49.98 | $49.90 | $49.94 | $49.94 | 6,506 |
2025-03-17 | $50.06 | $50.06 | $49.85 | $49.98 | $49.98 | 17,478 |
2025-03-14 | $49.72 | $49.86 | $49.71 | $49.83 | $49.83 | 26,635 |
2025-03-13 | $49.85 | $49.85 | $49.70 | $49.70 | $49.70 | 23,058 |
2025-03-12 | $49.74 | $49.87 | $49.74 | $49.81 | $49.81 | 2,396 |
2025-03-11 | $50.02 | $50.03 | $49.75 | $49.75 | $49.75 | 42,715 |
2025-03-10 | $50.11 | $50.15 | $49.99 | $49.99 | $49.99 | 12,535 |
2025-03-07 | $50.10 | $50.21 | $50.10 | $50.13 | $50.13 | 11,863 |
2025-03-06 | $50.24 | $50.24 | $50.05 | $50.07 | $50.07 | 21,750 |
2025-03-05 | $50.39 | $50.39 | $50.17 | $50.26 | $50.26 | 22,984 |
2025-03-04 | $50.41 | $50.41 | $50.15 | $50.26 | $50.26 | 104,551 |
2025-03-03 | $50.51 | $50.51 | $50.41 | $50.44 | $50.44 | 33,072 |
2025-02-28 | $50.72 | $50.72 | $50.36 | $50.53 | $50.53 | 44,608 |
2025-02-27 | $50.67 | $50.67 | $50.40 | $50.40 | $50.40 | 26,738 |
2025-02-26 | $50.75 | $50.80 | $50.70 | $50.76 | $50.43 | 22,751 |
2025-02-25 | $50.69 | $50.71 | $50.65 | $50.70 | $50.37 | 6,708 |
2025-02-24 | $50.65 | $50.67 | $50.62 | $50.64 | $50.31 | 4,545 |
2025-02-21 | $50.62 | $50.68 | $50.58 | $50.58 | $50.58 | 4,335 |
2025-02-20 | $50.52 | $50.57 | $50.47 | $50.57 | $50.57 | 12,185 |
2025-02-19 | $50.57 | $50.63 | $50.50 | $50.56 | $50.56 | 7,963 |
2025-02-18 | $50.79 | $50.79 | $50.58 | $50.58 | $50.58 | 21,061 |
2025-02-14 | $50.66 | $50.68 | $50.64 | $50.64 | $50.64 | 4,452 |
2025-02-13 | $50.46 | $50.59 | $50.41 | $50.57 | $50.57 | 9,841 |
2025-02-12 | $50.26 | $50.35 | $50.20 | $50.35 | $50.35 | 3,239 |
2025-02-11 | $50.40 | $50.42 | $50.40 | $50.42 | $50.42 | 1,353 |
2025-02-10 | $50.43 | $50.46 | $50.41 | $50.46 | $50.46 | 1,175 |
2025-02-07 | $50.35 | $50.41 | $50.35 | $50.37 | $50.37 | 1,489 |
2025-02-06 | $50.50 | $50.54 | $50.46 | $50.46 | $50.46 | 5,347 |
2025-02-05 | $50.36 | $50.50 | $50.36 | $50.50 | $50.50 | 6,796 |
2025-02-04 | $50.31 | $50.38 | $50.31 | $50.38 | $50.38 | 2,616 |
2025-02-03 | $50.29 | $50.34 | $50.28 | $50.33 | $50.33 | 3,617 |
2025-01-31 | $50.48 | $50.48 | $50.41 | $50.41 | $50.41 | 2,407 |
2025-01-30 | $50.45 | $50.50 | $50.45 | $50.50 | $50.50 | 5,112 |
2025-01-29 | $50.80 | $50.80 | $50.78 | $50.80 | $50.46 | 3,958 |
2025-01-28 | $50.76 | $50.77 | $50.71 | $50.77 | $50.44 | 2,321 |
2025-01-27 | $50.66 | $50.79 | $50.65 | $50.79 | $50.45 | 4,804 |
2025-01-24 | $50.66 | $50.71 | $50.66 | $50.68 | $50.35 | 2,174 |
2025-01-23 | $50.65 | $50.70 | $50.62 | $50.66 | $50.33 | 15,086 |
2025-01-22 | $50.64 | $50.66 | $50.62 | $50.62 | $50.29 | 2,452 |
2025-01-21 | $50.50 | $50.63 | $50.50 | $50.63 | $50.30 | 5,095 |
2025-01-17 | $50.36 | $50.43 | $50.36 | $50.43 | $50.10 | 4,383 |
2025-01-16 | $50.39 | $50.48 | $50.37 | $50.42 | $50.09 | 2,008 |
2025-01-15 | $50.25 | $50.32 | $50.24 | $50.32 | $49.99 | 16,303 |
2017-10-13 | $57.78 | $57.83 | $57.73 | $57.81 | $57.81 | 31,155 |
2017-10-12 | $57.65 | $57.68 | $57.60 | $57.65 | $57.65 | 28,842 |
2017-10-11 | $57.68 | $57.68 | $57.59 | $57.62 | $57.62 | 12,001 |
2017-10-10 | $57.61 | $57.68 | $57.57 | $57.57 | $57.57 | 174,513 |
2017-10-09 | $57.58 | $57.61 | $57.53 | $57.54 | $57.54 | 10,600 |
2017-10-06 | $57.47 | $57.63 | $57.42 | $57.55 | $57.55 | 150,226 |
2017-10-05 | $57.67 | $57.67 | $57.57 | $57.59 | $57.59 | 19,187 |
2017-10-04 | $57.68 | $57.72 | $57.62 | $57.72 | $57.72 | 23,041 |
2017-10-03 | $57.62 | $57.70 | $57.62 | $57.67 | $57.67 | 25,326 |
2017-10-02 | $57.64 | $57.64 | $57.58 | $57.61 | $57.61 | 15,438 |
2017-09-29 | $57.77 | $57.79 | $57.69 | $57.71 | $57.58 | 40,391 |
2017-09-28 | $57.70 | $57.75 | $57.67 | $57.72 | $57.59 | 149,792 |
2017-09-27 | $57.77 | $57.77 | $57.71 | $57.73 | $57.60 | 15,728 |
2017-09-26 | $57.92 | $57.94 | $57.88 | $57.92 | $57.79 | 24,781 |
2017-09-25 | $57.84 | $57.95 | $57.84 | $57.94 | $57.81 | 14,813 |
2017-09-22 | $57.85 | $57.86 | $57.75 | $57.82 | $57.69 | 26,318 |
2017-09-21 | $57.81 | $57.82 | $57.74 | $57.75 | $57.62 | 19,853 |
2017-09-20 | $57.87 | $57.88 | $57.71 | $57.77 | $57.64 | 14,003 |
2017-09-19 | $57.86 | $57.87 | $57.80 | $57.83 | $57.70 | 40,494 |
2017-09-18 | $57.85 | $57.89 | $57.81 | $57.82 | $57.69 | 27,678 |
2017-09-15 | $57.88 | $57.93 | $57.87 | $57.90 | $57.77 | 18,876 |
2017-09-14 | $57.79 | $57.91 | $57.79 | $57.90 | $57.77 | 22,484 |
2017-09-13 | $57.95 | $57.95 | $57.86 | $57.86 | $57.73 | 42,551 |
2017-09-12 | $57.98 | $57.98 | $57.90 | $57.94 | $57.81 | 56,834 |
2017-09-11 | $58.04 | $58.15 | $57.98 | $58.00 | $57.87 | 48,308 |
2017-09-08 | $58.21 | $58.24 | $58.14 | $58.14 | $58.01 | 17,150 |
2017-09-07 | $58.14 | $58.25 | $58.12 | $58.24 | $58.11 | 14,181 |
2017-09-06 | $58.15 | $58.22 | $58.04 | $58.04 | $57.91 | 89,633 |
2017-09-05 | $58.06 | $58.19 | $58.03 | $58.19 | $58.06 | 66,088 |
2017-09-01 | $58.04 | $58.04 | $57.88 | $57.96 | $57.83 | 79,175 |
2017-08-31 | $58.10 | $58.16 | $58.08 | $58.15 | $57.89 | 14,967 |
2017-08-30 | $58.02 | $58.10 | $58.01 | $58.10 | $57.84 | 26,062 |
2017-08-29 | $58.20 | $58.20 | $58.00 | $58.06 | $57.80 | 18,734 |
2017-08-28 | $58.00 | $58.05 | $57.93 | $58.05 | $57.79 | 25,940 |
2017-08-25 | $57.95 | $58.03 | $57.92 | $58.00 | $57.74 | 20,981 |
2017-08-24 | $57.93 | $57.96 | $57.88 | $57.88 | $57.62 | 57,738 |
2017-08-23 | $57.96 | $57.99 | $57.89 | $57.98 | $57.72 | 28,101 |
2017-08-22 | $57.92 | $57.94 | $57.88 | $57.89 | $57.63 | 28,197 |
2017-08-21 | $57.94 | $57.97 | $57.90 | $57.94 | $57.68 | 19,582 |
2017-08-18 | $57.94 | $57.97 | $57.83 | $57.89 | $57.63 | 14,768 |
2017-08-17 | $57.79 | $57.93 | $57.79 | $57.91 | $57.65 | 29,665 |
2017-08-16 | $57.64 | $57.86 | $57.64 | $57.80 | $57.54 | 28,850 |
2017-08-15 | $57.68 | $57.77 | $57.68 | $57.74 | $57.48 | 12,703 |
2017-08-14 | $57.83 | $57.89 | $57.79 | $57.84 | $57.58 | 58,870 |
2017-08-11 | $57.77 | $57.88 | $57.77 | $57.83 | $57.57 | 11,035 |
2017-08-10 | $57.79 | $57.87 | $57.76 | $57.84 | $57.58 | 17,880 |
2017-08-09 | $57.79 | $57.88 | $57.68 | $57.74 | $57.48 | 59,687 |
2017-08-08 | $57.74 | $57.75 | $57.61 | $57.67 | $57.41 | 24,743 |
2017-08-07 | $57.78 | $57.79 | $57.70 | $57.75 | $57.49 | 11,753 |
2017-08-04 | $57.81 | $57.81 | $57.67 | $57.71 | $57.45 | 28,403 |
2017-08-03 | $57.80 | $57.88 | $57.78 | $57.83 | $57.57 | 19,306 |
2017-08-02 | $57.75 | $57.79 | $57.72 | $57.72 | $57.46 | 25,666 |
2017-08-01 | $57.62 | $57.79 | $57.62 | $57.75 | $57.49 | 17,172 |
2017-07-31 | $57.72 | $57.80 | $57.68 | $57.75 | $57.37 | 90,313 |
2017-07-28 | $57.62 | $57.75 | $57.62 | $57.75 | $57.37 | 16,262 |
2017-07-27 | $57.60 | $57.69 | $57.59 | $57.62 | $57.24 | 141,632 |
2017-07-26 | $57.61 | $57.77 | $57.55 | $57.73 | $57.35 | 23,153 |
2017-07-25 | $57.70 | $57.71 | $57.59 | $57.59 | $57.21 | 22,082 |
2017-07-24 | $57.84 | $57.85 | $57.79 | $57.80 | $57.42 | 12,046 |
2017-07-21 | $57.85 | $57.89 | $57.78 | $57.84 | $57.46 | 16,250 |
2017-07-20 | $57.81 | $57.83 | $57.75 | $57.78 | $57.40 | 22,202 |
2017-07-19 | $57.74 | $57.77 | $57.70 | $57.74 | $57.36 | 19,411 |
2017-07-18 | $57.71 | $57.75 | $57.68 | $57.72 | $57.33 | 29,046 |
2017-07-17 | $57.54 | $57.62 | $57.53 | $57.59 | $57.21 | 23,509 |
2017-07-14 | $57.62 | $57.66 | $57.51 | $57.55 | $57.17 | 31,406 |
2017-07-13 | $57.50 | $57.54 | $57.46 | $57.48 | $57.10 | 15,556 |
2017-07-12 | $57.57 | $57.62 | $57.46 | $57.51 | $57.13 | 230,296 |
2017-07-11 | $57.38 | $57.44 | $57.31 | $57.44 | $57.06 | 41,332 |
2017-07-10 | $57.38 | $57.44 | $57.32 | $57.38 | $57.00 | 34,937 |
2017-07-07 | $57.36 | $57.41 | $57.27 | $57.35 | $56.97 | 74,801 |
2017-07-06 | $57.39 | $57.41 | $57.29 | $57.38 | $57.00 | 30,710 |
2017-07-05 | $57.40 | $57.50 | $57.32 | $57.48 | $57.10 | 100,358 |
2017-07-03 | $57.49 | $57.59 | $57.34 | $57.42 | $57.04 | 30,260 |
2017-06-30 | $57.73 | $57.74 | $57.60 | $57.67 | $57.16 | 18,718 |
2017-06-29 | $57.65 | $57.76 | $57.64 | $57.70 | $57.19 | 30,115 |
2017-06-28 | $57.85 | $57.87 | $57.77 | $57.87 | $57.36 | 35,055 |
2017-06-27 | $57.96 | $57.96 | $57.76 | $57.86 | $57.35 | 94,919 |
2017-06-26 | $58.01 | $58.09 | $57.99 | $58.04 | $57.53 | 21,811 |
2017-06-23 | $57.90 | $58.02 | $57.90 | $57.90 | $57.39 | 30,448 |
2017-06-22 | $57.96 | $58.00 | $57.85 | $57.99 | $57.48 | 28,525 |
2017-06-21 | $57.91 | $57.98 | $57.85 | $57.93 | $57.42 | 32,286 |
2017-06-20 | $57.82 | $57.96 | $57.78 | $57.95 | $57.44 | 32,958 |
2017-06-19 | $57.88 | $57.88 | $57.78 | $57.83 | $57.32 | 23,603 |
2017-06-16 | $57.86 | $57.91 | $57.79 | $57.90 | $57.39 | 26,604 |
2017-06-15 | $57.81 | $57.86 | $57.80 | $57.80 | $57.29 | 54,822 |
2017-06-14 | $57.89 | $58.03 | $57.82 | $57.85 | $57.34 | 65,872 |
2017-06-13 | $57.61 | $57.71 | $57.61 | $57.71 | $57.20 | 62,248 |
2017-06-12 | $57.68 | $57.76 | $57.64 | $57.71 | $57.20 | 31,693 |
2017-06-09 | $57.61 | $57.72 | $57.54 | $57.64 | $57.13 | 84,240 |
2017-06-08 | $57.76 | $57.78 | $57.68 | $57.71 | $57.20 | 24,786 |
2017-06-07 | $57.80 | $57.87 | $57.77 | $57.79 | $57.28 | 137,493 |
2017-06-06 | $57.88 | $57.92 | $57.82 | $57.83 | $57.32 | 36,708 |
2017-06-05 | $57.71 | $57.80 | $57.67 | $57.70 | $57.19 | 80,709 |
2017-06-02 | $57.79 | $57.85 | $57.75 | $57.83 | $57.32 | 89,026 |
2017-06-01 | $57.61 | $57.68 | $57.56 | $57.66 | $57.15 | 25,376 |
2017-05-31 | $57.73 | $57.82 | $57.73 | $57.80 | $57.16 | 19,521 |
2017-05-30 | $57.75 | $57.75 | $57.67 | $57.72 | $57.08 | 23,768 |
2017-05-26 | $57.68 | $57.68 | $57.58 | $57.61 | $56.97 | 13,088 |
2017-05-25 | $57.70 | $57.70 | $57.58 | $57.60 | $56.96 | 29,588 |
2017-05-24 | $57.56 | $57.63 | $57.50 | $57.62 | $56.98 | 42,390 |
2017-05-23 | $57.65 | $57.67 | $57.49 | $57.54 | $56.90 | 24,514 |
2017-05-22 | $57.65 | $57.66 | $57.59 | $57.65 | $57.01 | 21,790 |
2017-05-19 | $57.61 | $57.69 | $57.53 | $57.62 | $56.98 | 37,095 |
2017-05-18 | $57.68 | $57.72 | $57.61 | $57.70 | $57.06 | 54,215 |
2017-05-17 | $57.56 | $57.70 | $57.52 | $57.68 | $57.04 | 48,271 |
2017-05-16 | $57.43 | $57.45 | $57.34 | $57.39 | $56.76 | 28,569 |
2017-05-15 | $57.37 | $57.37 | $57.28 | $57.36 | $56.73 | 29,218 |
2017-05-12 | $57.31 | $57.35 | $57.27 | $57.33 | $56.70 | 34,197 |
2017-05-11 | $57.04 | $57.15 | $57.04 | $57.13 | $56.50 | 24,613 |
2017-05-10 | $57.12 | $57.22 | $57.06 | $57.11 | $56.48 | 20,713 |
2017-05-09 | $57.16 | $57.16 | $57.03 | $57.12 | $56.49 | 100,222 |
2017-05-08 | $57.16 | $57.23 | $57.13 | $57.19 | $56.56 | 83,819 |
2017-05-05 | $57.19 | $57.26 | $57.16 | $57.25 | $56.62 | 60,836 |
2017-05-04 | $57.26 | $57.26 | $57.18 | $57.19 | $56.56 | 22,600 |
2017-05-03 | $57.32 | $57.42 | $57.27 | $57.27 | $56.64 | 26,863 |
2017-05-02 | $57.18 | $57.36 | $57.18 | $57.33 | $56.70 | 70,593 |
2017-05-01 | $57.33 | $57.38 | $57.14 | $57.23 | $56.60 | 581,254 |
2017-04-28 | $57.40 | $57.49 | $57.36 | $57.49 | $56.73 | 27,848 |
2017-04-27 | $57.38 | $57.45 | $57.33 | $57.44 | $56.68 | 50,978 |
2017-04-26 | $57.32 | $57.40 | $57.25 | $57.40 | $56.64 | 152,636 |
2017-04-25 | $57.40 | $57.41 | $57.26 | $57.29 | $56.53 | 25,584 |
2017-04-24 | $57.45 | $57.52 | $57.34 | $57.50 | $56.74 | 42,467 |
2017-04-21 | $57.60 | $57.64 | $57.55 | $57.56 | $56.80 | 30,572 |
2017-04-20 | $57.58 | $57.70 | $57.49 | $57.58 | $56.82 | 53,662 |
2017-04-19 | $57.65 | $57.65 | $57.58 | $57.63 | $56.87 | 28,802 |
2017-04-18 | $57.62 | $57.74 | $57.58 | $57.70 | $56.94 | 61,656 |
2017-04-17 | $57.63 | $57.63 | $57.48 | $57.49 | $56.73 | 26,060 |
2017-04-13 | $57.48 | $57.59 | $57.42 | $57.53 | $56.77 | 23,668 |
2017-04-12 | $57.39 | $57.49 | $57.34 | $57.49 | $56.73 | 71,941 |
2017-04-11 | $57.25 | $57.37 | $57.24 | $57.36 | $56.60 | 573,685 |
2017-04-10 | $57.15 | $57.20 | $57.12 | $57.15 | $56.39 | 23,706 |
2017-04-07 | $57.25 | $57.32 | $57.07 | $57.08 | $56.32 | 48,725 |
2017-04-06 | $57.19 | $57.24 | $57.12 | $57.21 | $56.45 | 172,120 |
2017-04-05 | $57.09 | $57.22 | $57.06 | $57.17 | $56.41 | 56,156 |
2017-04-04 | $57.20 | $57.23 | $57.13 | $57.16 | $56.40 | 30,300 |
2017-04-03 | $57.05 | $57.21 | $57.05 | $57.19 | $56.43 | 36,105 |
2017-03-31 | $57.13 | $57.17 | $57.08 | $57.12 | $56.24 | 29,341 |
2017-03-30 | $57.10 | $57.12 | $57.03 | $57.07 | $56.19 | 34,093 |
2017-03-29 | $57.14 | $57.19 | $57.08 | $57.15 | $56.27 | 30,170 |
2017-03-28 | $57.23 | $57.31 | $57.03 | $57.05 | $56.17 | 33,113 |
2017-03-27 | $57.29 | $57.30 | $57.13 | $57.18 | $56.30 | 198,808 |
2017-03-24 | $57.06 | $57.13 | $57.02 | $57.09 | $56.21 | 21,466 |
2017-03-23 | $57.18 | $57.18 | $57.01 | $57.11 | $56.23 | 39,498 |
2017-03-22 | $57.07 | $57.16 | $57.02 | $57.08 | $56.20 | 19,509 |
2017-03-21 | $56.92 | $57.03 | $56.85 | $57.02 | $56.14 | 28,393 |
2017-03-20 | $56.79 | $56.92 | $56.79 | $56.88 | $56.00 | 47,808 |
2017-03-17 | $56.76 | $56.82 | $56.72 | $56.82 | $55.94 | 49,948 |
2017-03-16 | $56.66 | $56.75 | $56.66 | $56.67 | $55.79 | 30,682 |
2017-03-15 | $56.49 | $56.73 | $56.44 | $56.72 | $55.84 | 136,043 |
2017-03-14 | $56.43 | $56.51 | $56.38 | $56.44 | $55.57 | 25,496 |
2017-03-13 | $56.43 | $56.51 | $56.39 | $56.41 | $55.54 | 302,456 |
2017-03-10 | $56.51 | $56.54 | $56.41 | $56.49 | $55.62 | 28,351 |
2017-03-09 | $56.51 | $56.51 | $56.40 | $56.45 | $55.58 | 177,104 |
2017-03-08 | $56.60 | $56.65 | $56.55 | $56.60 | $55.72 | 117,130 |
2017-03-07 | $56.85 | $56.86 | $56.71 | $56.74 | $55.86 | 71,160 |
2017-03-06 | $56.87 | $56.88 | $56.78 | $56.82 | $55.94 | 38,170 |
2017-03-03 | $56.88 | $56.88 | $56.72 | $56.81 | $55.93 | 40,112 |
2017-03-02 | $56.84 | $56.84 | $56.75 | $56.82 | $55.94 | 32,195 |
2017-03-01 | $56.93 | $56.95 | $56.87 | $56.88 | $56.00 | 72,423 |
2017-02-28 | $57.35 | $57.37 | $57.25 | $57.26 | $56.25 | 134,494 |
2017-02-27 | $57.36 | $57.39 | $57.27 | $57.27 | $56.26 | 108,878 |
2017-02-24 | $57.36 | $57.43 | $57.27 | $57.35 | $56.34 | 132,182 |
2017-02-23 | $57.14 | $57.23 | $57.12 | $57.21 | $56.20 | 25,943 |
2017-02-22 | $57.17 | $57.19 | $56.98 | $57.08 | $56.07 | 44,255 |
2017-02-21 | $57.04 | $57.14 | $56.97 | $57.04 | $56.03 | 51,632 |
2017-02-17 | $57.14 | $57.14 | $57.04 | $57.06 | $56.05 | 32,516 |
2017-02-16 | $56.89 | $57.03 | $56.86 | $56.94 | $55.93 | 102,549 |
2017-02-15 | $56.81 | $56.90 | $56.79 | $56.87 | $55.87 | 54,439 |
2017-02-14 | $57.07 | $57.07 | $56.84 | $56.95 | $55.94 | 64,938 |
2017-02-13 | $57.02 | $57.11 | $56.99 | $57.07 | $56.06 | 28,580 |
2017-02-10 | $57.01 | $57.15 | $57.00 | $57.07 | $56.06 | 84,192 |
2017-02-09 | $57.21 | $57.31 | $57.09 | $57.09 | $56.08 | 546,973 |
2017-02-08 | $57.20 | $57.34 | $57.20 | $57.26 | $56.25 | 51,449 |
2017-02-07 | $57.11 | $57.22 | $57.04 | $57.17 | $56.16 | 116,636 |
2017-02-06 | $56.98 | $57.10 | $56.96 | $57.07 | $56.06 | 39,345 |
2017-02-03 | $57.04 | $57.05 | $56.82 | $56.88 | $55.88 | 28,564 |
2017-02-02 | $57.00 | $57.01 | $56.85 | $56.91 | $55.90 | 62,358 |
2017-02-01 | $56.83 | $56.92 | $56.74 | $56.83 | $55.83 | 82,878 |
2017-01-31 | $57.03 | $57.12 | $56.96 | $57.03 | $55.90 | 130,929 |
2017-01-30 | $57.02 | $57.03 | $56.92 | $56.96 | $55.83 | 28,517 |
2017-01-27 | $56.98 | $56.98 | $56.88 | $56.94 | $55.81 | 43,716 |
2017-01-26 | $56.76 | $56.91 | $56.74 | $56.89 | $55.77 | 346,584 |
2017-01-25 | $56.82 | $56.96 | $56.79 | $56.84 | $55.72 | 67,474 |
2017-01-24 | $57.13 | $57.13 | $56.95 | $57.03 | $55.90 | 69,774 |
2017-01-23 | $57.07 | $57.21 | $57.01 | $57.19 | $56.06 | 120,703 |
2017-01-20 | $56.87 | $57.00 | $56.81 | $56.98 | $55.85 | 60,133 |
2017-01-19 | $56.95 | $57.05 | $56.86 | $57.00 | $55.87 | 80,478 |
2017-01-18 | $57.22 | $57.25 | $57.03 | $57.06 | $55.93 | 52,483 |
2017-01-17 | $57.31 | $57.37 | $57.22 | $57.30 | $56.17 | 100,766 |
2017-01-13 | $57.21 | $57.26 | $57.04 | $57.16 | $56.03 | 40,310 |
2017-01-12 | $57.32 | $57.41 | $57.20 | $57.21 | $56.08 | 644,003 |
2017-01-11 | $57.22 | $57.38 | $57.16 | $57.21 | $56.08 | 335,961 |
2017-01-10 | $57.24 | $57.26 | $57.14 | $57.24 | $56.11 | 140,530 |
2017-01-09 | $57.30 | $57.30 | $57.17 | $57.25 | $56.12 | 57,370 |
2017-01-06 | $57.14 | $57.18 | $57.08 | $57.14 | $56.01 | 80,151 |
2017-01-05 | $57.05 | $57.26 | $57.05 | $57.26 | $56.13 | 43,880 |
2017-01-04 | $56.95 | $57.05 | $56.89 | $57.00 | $55.87 | 50,845 |
2017-01-03 | $56.86 | $57.02 | $56.83 | $56.95 | $55.82 | 26,583 |
2016-12-30 | $56.88 | $56.99 | $56.88 | $56.92 | $55.79 | 116,958 |
2016-12-29 | $56.78 | $56.93 | $56.78 | $56.88 | $55.76 | 59,776 |
2016-12-28 | $56.55 | $56.76 | $56.55 | $56.68 | $55.56 | 239,134 |
2016-12-27 | $56.66 | $56.78 | $56.66 | $56.76 | $55.51 | 213,909 |
2016-12-23 | $56.77 | $56.84 | $56.73 | $56.77 | $55.52 | 352,683 |
2016-12-22 | $56.67 | $56.73 | $56.58 | $56.72 | $55.47 | 123,197 |
2016-12-21 | $56.69 | $56.76 | $56.60 | $56.69 | $55.45 | 175,333 |
2016-12-20 | $56.59 | $56.64 | $56.55 | $56.59 | $55.35 | 97,382 |
2016-12-19 | $56.59 | $56.72 | $56.59 | $56.66 | $55.42 | 116,951 |
2016-12-16 | $56.59 | $56.67 | $56.48 | $56.55 | $55.31 | 109,481 |
2016-12-15 | $56.66 | $56.70 | $56.51 | $56.59 | $55.35 | 148,099 |
2016-12-14 | $56.94 | $57.05 | $56.61 | $56.61 | $55.37 | 108,639 |
2016-12-13 | $56.93 | $56.93 | $56.79 | $56.86 | $55.61 | 226,986 |
2016-12-12 | $56.82 | $56.89 | $56.71 | $56.89 | $55.64 | 291,742 |
2016-12-09 | $56.95 | $57.00 | $56.81 | $56.86 | $55.61 | 100,991 |
2016-12-08 | $56.98 | $57.06 | $56.93 | $57.01 | $55.76 | 869,003 |
2016-12-07 | $57.06 | $57.15 | $57.06 | $57.11 | $55.86 | 85,102 |
2016-12-06 | $57.05 | $57.07 | $56.95 | $56.99 | $55.74 | 40,779 |
2016-12-05 | $56.86 | $57.09 | $56.81 | $57.02 | $55.77 | 971,634 |
2016-12-02 | $56.84 | $57.04 | $56.84 | $56.97 | $55.72 | 69,022 |
2016-12-01 | $56.88 | $56.88 | $56.64 | $56.79 | $55.54 | 50,588 |
2016-11-30 | $57.11 | $57.13 | $57.00 | $57.06 | $55.68 | 65,517 |
2016-11-29 | $57.15 | $57.30 | $57.12 | $57.26 | $55.88 | 69,665 |
2016-11-28 | $57.14 | $57.23 | $57.12 | $57.22 | $55.84 | 35,101 |
2016-11-25 | $57.08 | $57.14 | $57.00 | $57.10 | $55.72 | 31,239 |
2016-11-23 | $57.07 | $57.13 | $56.95 | $57.06 | $55.68 | 185,464 |
2016-11-22 | $57.20 | $57.30 | $57.17 | $57.24 | $55.86 | 183,930 |
2016-11-21 | $57.13 | $57.24 | $57.08 | $57.12 | $55.74 | 171,957 |
2016-11-18 | $57.27 | $57.36 | $57.09 | $57.15 | $55.77 | 115,857 |
2016-11-17 | $57.36 | $57.40 | $57.24 | $57.28 | $55.90 | 71,482 |
2016-11-16 | $57.32 | $57.48 | $57.32 | $57.44 | $56.05 | 71,453 |
2016-11-15 | $57.39 | $57.49 | $57.34 | $57.35 | $55.97 | 112,632 |
2016-11-14 | $57.31 | $57.54 | $57.31 | $57.35 | $55.97 | 63,278 |
2016-11-11 | $57.61 | $57.70 | $57.53 | $57.53 | $56.14 | 63,015 |
2016-11-10 | $57.89 | $57.89 | $57.62 | $57.64 | $56.25 | 106,591 |
2016-11-09 | $58.27 | $58.36 | $57.85 | $57.94 | $56.54 | 45,588 |
2016-11-08 | $58.56 | $58.58 | $58.41 | $58.45 | $57.04 | 174,783 |
2016-11-07 | $58.52 | $58.60 | $58.51 | $58.54 | $57.13 | 71,050 |
2016-11-04 | $58.63 | $58.68 | $58.53 | $58.63 | $57.22 | 36,625 |
2016-11-03 | $58.54 | $58.60 | $58.47 | $58.53 | $57.12 | 79,802 |
2016-11-02 | $58.59 | $58.69 | $58.54 | $58.56 | $57.15 | 38,609 |
2016-11-01 | $58.46 | $58.60 | $58.41 | $58.47 | $57.06 | 50,501 |
2016-10-31 | $58.63 | $58.69 | $58.58 | $58.62 | $57.08 | 490,929 |
2016-10-28 | $58.63 | $58.67 | $58.58 | $58.59 | $57.05 | 22,504 |
2016-10-27 | $58.64 | $58.69 | $58.57 | $58.59 | $57.05 | 32,388 |
2016-10-26 | $58.84 | $58.86 | $58.75 | $58.77 | $57.23 | 36,034 |
2016-10-25 | $58.80 | $58.91 | $58.79 | $58.84 | $57.30 | 157,857 |
2016-10-24 | $58.94 | $58.94 | $58.86 | $58.87 | $57.32 | 20,897 |
2016-10-21 | $58.93 | $59.00 | $58.89 | $58.94 | $57.39 | 62,198 |
2016-10-20 | $58.96 | $58.99 | $58.84 | $58.92 | $57.37 | 84,043 |
2016-10-19 | $58.79 | $58.95 | $58.79 | $58.89 | $57.35 | 28,476 |
2016-10-18 | $58.80 | $58.90 | $58.80 | $58.89 | $57.35 | 25,180 |
2016-10-17 | $58.77 | $58.87 | $58.73 | $58.78 | $57.24 | 16,234 |
2016-10-14 | $58.81 | $58.86 | $58.72 | $58.74 | $57.20 | 38,689 |
2016-10-13 | $58.87 | $58.90 | $58.80 | $58.88 | $57.34 | 40,894 |
2016-10-12 | $58.74 | $58.76 | $58.65 | $58.74 | $57.20 | 53,768 |
2016-10-11 | $58.76 | $58.84 | $58.70 | $58.78 | $57.24 | 141,401 |
2016-10-10 | $58.72 | $58.82 | $58.67 | $58.80 | $57.26 | 40,909 |
2016-10-07 | $58.85 | $58.89 | $58.74 | $58.88 | $57.34 | 88,272 |
2016-10-06 | $58.82 | $58.93 | $58.76 | $58.85 | $57.31 | 99,725 |
2016-10-05 | $58.93 | $58.94 | $58.79 | $58.81 | $57.27 | 107,654 |
2016-10-04 | $59.03 | $59.07 | $58.89 | $58.93 | $57.38 | 71,363 |
2016-10-03 | $59.14 | $59.20 | $58.96 | $59.06 | $57.51 | 422,129 |
2016-09-30 | $59.40 | $59.40 | $59.23 | $59.25 | $57.57 | 383,844 |
2016-09-29 | $59.26 | $59.40 | $59.26 | $59.34 | $57.66 | 75,394 |
2016-09-28 | $59.39 | $59.43 | $59.32 | $59.34 | $57.66 | 69,282 |
2016-09-27 | $59.39 | $59.39 | $59.30 | $59.33 | $57.65 | 115,680 |
2016-09-26 | $59.28 | $59.34 | $59.21 | $59.30 | $57.62 | 142,654 |
2016-09-23 | $59.19 | $59.22 | $59.09 | $59.19 | $57.51 | 33,861 |
2016-09-22 | $59.06 | $59.22 | $59.06 | $59.18 | $57.51 | 149,966 |
2016-09-21 | $58.97 | $59.08 | $58.75 | $59.00 | $57.33 | 80,835 |
2016-09-20 | $58.99 | $59.03 | $58.92 | $58.96 | $57.29 | 32,877 |
2016-09-19 | $58.89 | $58.97 | $58.88 | $58.88 | $57.21 | 184,808 |
2016-09-16 | $58.93 | $58.97 | $58.88 | $58.93 | $57.26 | 37,588 |
2016-09-15 | $58.92 | $58.96 | $58.79 | $58.91 | $57.24 | 95,333 |
2016-09-14 | $58.87 | $58.95 | $58.83 | $58.87 | $57.20 | 133,488 |
2016-09-13 | $59.04 | $59.04 | $58.77 | $58.86 | $57.19 | 780,637 |
2016-09-12 | $59.01 | $59.06 | $58.90 | $58.98 | $57.31 | 336,127 |
2016-09-09 | $59.04 | $59.09 | $58.91 | $59.01 | $57.34 | 122,902 |
2016-09-08 | $59.31 | $59.38 | $59.15 | $59.22 | $57.54 | 90,937 |
2016-09-07 | $59.45 | $59.47 | $59.37 | $59.40 | $57.72 | 21,588 |
2016-09-06 | $59.25 | $59.45 | $59.24 | $59.35 | $57.67 | 643,031 |
2016-09-02 | $59.27 | $59.30 | $59.13 | $59.21 | $57.53 | 118,506 |
2016-09-01 | $59.21 | $59.35 | $59.16 | $59.33 | $57.65 | 36,448 |
2016-08-31 | $59.46 | $59.47 | $59.35 | $59.36 | $57.56 | 118,379 |
2016-08-30 | $59.45 | $59.49 | $59.37 | $59.44 | $57.64 | 41,379 |
2016-08-29 | $59.34 | $59.46 | $59.34 | $59.41 | $57.61 | 34,899 |
2016-08-26 | $59.45 | $59.51 | $59.27 | $59.28 | $57.48 | 34,132 |
2016-08-25 | $59.44 | $59.47 | $59.38 | $59.43 | $57.63 | 30,758 |
2016-08-24 | $59.46 | $59.51 | $59.40 | $59.48 | $57.67 | 54,507 |
2016-08-23 | $59.53 | $59.53 | $59.44 | $59.46 | $57.65 | 48,766 |
2016-08-22 | $59.46 | $59.51 | $59.40 | $59.47 | $57.66 | 41,710 |
2016-08-19 | $59.38 | $59.42 | $59.30 | $59.41 | $57.61 | 51,656 |
2016-08-18 | $59.37 | $59.51 | $59.37 | $59.47 | $57.66 | 28,203 |
2016-08-17 | $59.32 | $59.46 | $59.29 | $59.38 | $57.58 | 70,607 |
2016-08-16 | $59.31 | $59.38 | $59.28 | $59.33 | $57.53 | 244,113 |
2016-08-15 | $59.38 | $59.44 | $59.38 | $59.38 | $57.58 | 119,509 |
2016-08-12 | $59.44 | $59.55 | $59.40 | $59.44 | $57.64 | 26,326 |
2016-08-11 | $59.43 | $59.43 | $59.28 | $59.28 | $57.48 | 229,786 |
2016-08-10 | $59.36 | $59.47 | $59.32 | $59.45 | $57.65 | 125,300 |
2016-08-09 | $59.30 | $59.38 | $59.28 | $59.33 | $57.53 | 620,716 |
2016-08-08 | $59.16 | $59.30 | $59.16 | $59.20 | $57.40 | 36,456 |
2016-08-05 | $59.34 | $59.34 | $59.19 | $59.25 | $57.45 | 28,456 |
2016-08-04 | $59.32 | $59.49 | $59.26 | $59.44 | $57.64 | 42,408 |
2016-08-03 | $59.25 | $59.35 | $59.17 | $59.34 | $57.54 | 133,111 |
2016-08-02 | $59.28 | $59.39 | $59.16 | $59.32 | $57.52 | 86,957 |
2016-08-01 | $59.42 | $59.50 | $59.29 | $59.31 | $57.51 | 271,486 |
2016-07-29 | $59.59 | $59.70 | $59.54 | $59.70 | $57.77 | 37,011 |
2016-07-28 | $59.45 | $59.57 | $59.43 | $59.47 | $57.54 | 48,261 |
2016-07-27 | $59.42 | $59.53 | $59.31 | $59.53 | $57.60 | 44,398 |
2016-07-26 | $59.45 | $59.45 | $59.30 | $59.38 | $57.46 | 39,253 |
2016-07-25 | $59.43 | $59.43 | $59.33 | $59.36 | $57.44 | 28,833 |
2016-07-22 | $59.32 | $59.46 | $59.31 | $59.40 | $57.48 | 40,969 |
2016-07-21 | $59.19 | $59.41 | $59.19 | $59.38 | $57.46 | 36,072 |
2016-07-20 | $59.36 | $59.38 | $59.27 | $59.34 | $57.42 | 40,513 |
2016-07-19 | $59.38 | $59.44 | $59.33 | $59.41 | $57.49 | 31,843 |
2016-07-18 | $59.37 | $59.43 | $59.20 | $59.34 | $57.42 | 75,628 |
2016-07-15 | $59.38 | $59.41 | $59.25 | $59.28 | $57.36 | 77,545 |
2016-07-14 | $59.39 | $59.53 | $59.39 | $59.52 | $57.59 | 24,130 |
2016-07-13 | $59.60 | $59.71 | $59.51 | $59.55 | $57.62 | 60,914 |
2016-07-12 | $59.56 | $59.56 | $59.40 | $59.42 | $57.49 | 323,739 |
2016-07-11 | $59.76 | $59.76 | $59.59 | $59.63 | $57.70 | 33,665 |
2016-07-08 | $59.67 | $59.80 | $59.67 | $59.77 | $57.83 | 34,613 |
2016-07-07 | $59.85 | $59.85 | $59.61 | $59.71 | $57.78 | 45,601 |
2016-07-06 | $59.73 | $59.82 | $59.58 | $59.78 | $57.84 | 40,450 |
2016-07-05 | $59.75 | $59.75 | $59.55 | $59.65 | $57.72 | 197,066 |
2016-07-01 | $59.44 | $59.47 | $59.32 | $59.44 | $57.51 | 58,250 |
2016-06-30 | $59.36 | $59.46 | $59.36 | $59.41 | $57.37 | 49,621 |
2016-06-29 | $59.37 | $59.44 | $59.31 | $59.36 | $57.32 | 28,557 |
2016-06-28 | $59.48 | $59.48 | $59.26 | $59.44 | $57.39 | 77,197 |
2016-06-27 | $59.33 | $59.43 | $59.20 | $59.31 | $57.27 | 163,420 |
2016-06-24 | $59.16 | $59.25 | $59.05 | $59.11 | $57.08 | 32,943 |
2016-06-23 | $58.82 | $58.87 | $58.78 | $58.82 | $56.80 | 37,037 |
2016-06-22 | $58.90 | $58.96 | $58.87 | $58.91 | $56.88 | 47,697 |
2016-06-21 | $58.93 | $58.98 | $58.86 | $58.88 | $56.85 | 31,964 |
2016-06-20 | $58.96 | $58.99 | $58.89 | $58.94 | $56.91 | 56,642 |
2016-06-17 | $59.09 | $59.09 | $59.00 | $59.03 | $57.00 | 25,516 |
2016-06-16 | $59.16 | $59.21 | $59.06 | $59.11 | $57.08 | 46,147 |
2016-06-15 | $59.01 | $59.20 | $59.01 | $59.15 | $57.11 | 35,547 |
2016-06-14 | $59.12 | $59.16 | $58.97 | $58.99 | $56.96 | 44,106 |
2016-06-13 | $59.10 | $59.12 | $59.00 | $59.04 | $57.01 | 18,461 |
2016-06-10 | $59.02 | $59.11 | $58.97 | $59.06 | $57.03 | 41,326 |
2016-06-09 | $58.95 | $58.97 | $58.90 | $58.94 | $56.91 | 205,227 |
2016-06-08 | $58.78 | $58.86 | $58.73 | $58.82 | $56.80 | 132,900 |
2016-06-07 | $58.77 | $58.82 | $58.73 | $58.78 | $56.76 | 45,334 |
2016-06-06 | $58.70 | $58.80 | $58.65 | $58.68 | $56.66 | 424,102 |
2016-06-03 | $58.74 | $58.84 | $58.68 | $58.82 | $56.80 | 86,184 |
2016-06-02 | $58.45 | $58.52 | $58.37 | $58.50 | $56.49 | 52,758 |
2016-06-01 | $58.45 | $58.49 | $58.35 | $58.36 | $56.35 | 68,312 |
2016-05-31 | $58.38 | $58.55 | $58.35 | $58.52 | $56.39 | 117,616 |
2016-05-27 | $58.52 | $58.53 | $58.28 | $58.49 | $56.36 | 62,793 |
2016-05-26 | $58.43 | $58.55 | $58.42 | $58.47 | $56.34 | 28,943 |
2016-05-25 | $58.39 | $58.46 | $58.37 | $58.43 | $56.30 | 26,636 |
2016-05-24 | $58.37 | $58.51 | $58.34 | $58.42 | $56.29 | 27,719 |
2016-05-23 | $58.46 | $58.51 | $58.35 | $58.45 | $56.32 | 41,322 |
2016-05-20 | $58.44 | $58.49 | $58.32 | $58.37 | $56.24 | 86,339 |
2016-05-19 | $58.36 | $58.52 | $58.36 | $58.43 | $56.30 | 79,571 |
2016-05-18 | $58.57 | $58.62 | $58.38 | $58.46 | $56.33 | 43,023 |
2016-05-17 | $58.74 | $58.80 | $58.69 | $58.75 | $56.61 | 83,057 |
2016-05-16 | $58.80 | $58.83 | $58.76 | $58.78 | $56.64 | 28,958 |
2016-05-13 | $58.73 | $58.91 | $58.73 | $58.87 | $56.72 | 36,074 |
2016-05-12 | $58.76 | $58.84 | $58.73 | $58.73 | $56.59 | 44,482 |
2016-05-11 | $58.78 | $58.90 | $58.71 | $58.85 | $56.70 | 148,378 |
2016-05-10 | $58.77 | $58.82 | $58.66 | $58.81 | $56.67 | 149,717 |
2016-05-09 | $58.76 | $58.79 | $58.70 | $58.78 | $56.64 | 21,162 |
2016-05-06 | $58.75 | $58.77 | $58.70 | $58.73 | $56.59 | 77,346 |
2016-05-05 | $58.66 | $58.79 | $58.58 | $58.71 | $56.57 | 42,419 |
2016-05-04 | $58.70 | $58.72 | $58.55 | $58.59 | $56.45 | 68,968 |
2016-05-03 | $58.54 | $58.75 | $58.54 | $58.64 | $56.50 | 175,578 |
2016-05-02 | $58.51 | $58.51 | $58.38 | $58.40 | $56.27 | 25,875 |
2016-04-29 | $58.56 | $58.64 | $58.55 | $58.60 | $56.35 | 40,607 |
2016-04-28 | $58.55 | $58.65 | $58.50 | $58.63 | $56.37 | 31,711 |
2016-04-27 | $58.41 | $58.55 | $58.37 | $58.55 | $56.30 | 74,523 |
2016-04-26 | $58.38 | $58.40 | $58.26 | $58.28 | $56.04 | 46,086 |
2016-04-25 | $58.45 | $58.45 | $58.34 | $58.34 | $56.10 | 32,809 |
2016-04-22 | $58.45 | $58.49 | $58.43 | $58.43 | $56.18 | 44,387 |
2016-04-21 | $58.45 | $58.46 | $58.33 | $58.41 | $56.16 | 24,756 |
2016-04-20 | $58.67 | $58.71 | $58.48 | $58.51 | $56.26 | 47,002 |
2016-04-19 | $58.58 | $58.66 | $58.55 | $58.63 | $56.37 | 64,174 |
2016-04-18 | $58.61 | $58.66 | $58.55 | $58.65 | $56.39 | 486,892 |
2016-04-15 | $58.59 | $58.68 | $58.59 | $58.63 | $56.37 | 32,730 |
2016-04-14 | $58.58 | $58.61 | $58.51 | $58.52 | $56.27 | 53,226 |
2016-04-13 | $58.55 | $58.64 | $58.49 | $58.59 | $56.34 | 92,676 |
2016-04-12 | $58.53 | $58.62 | $58.50 | $58.59 | $56.34 | 984,406 |
2016-04-11 | $58.61 | $58.74 | $58.61 | $58.66 | $56.40 | 31,139 |
2016-04-08 | $58.69 | $58.71 | $58.61 | $58.65 | $56.39 | 299,304 |
2016-04-07 | $58.65 | $58.82 | $58.62 | $58.74 | $56.48 | 33,286 |
2016-04-06 | $58.59 | $58.59 | $58.51 | $58.58 | $56.33 | 100,795 |
2016-04-05 | $58.56 | $58.65 | $58.54 | $58.57 | $56.32 | 85,274 |
2016-04-04 | $58.48 | $58.51 | $58.41 | $58.46 | $56.21 | 45,545 |
2016-04-01 | $58.53 | $58.53 | $58.33 | $58.40 | $56.15 | 654,179 |
2016-03-31 | $58.42 | $58.62 | $58.42 | $58.55 | $56.18 | 141,893 |
2016-03-30 | $58.45 | $58.45 | $58.34 | $58.42 | $56.05 | 257,013 |
2016-03-29 | $58.34 | $58.52 | $58.32 | $58.46 | $56.09 | 26,823 |
2016-03-28 | $58.17 | $58.35 | $58.17 | $58.26 | $55.90 | 166,240 |
2016-03-24 | $58.27 | $58.29 | $58.18 | $58.27 | $55.91 | 48,120 |
2016-03-23 | $58.05 | $58.24 | $58.05 | $58.20 | $55.84 | 79,373 |
2016-03-22 | $58.13 | $58.27 | $58.05 | $58.06 | $55.71 | 47,830 |
2016-03-21 | $58.18 | $58.22 | $58.13 | $58.18 | $55.82 | 71,813 |
2016-03-18 | $58.29 | $58.30 | $58.19 | $58.23 | $55.87 | 42,426 |
2016-03-17 | $58.09 | $58.23 | $58.09 | $58.17 | $55.81 | 30,239 |
2016-03-16 | $57.77 | $58.07 | $57.75 | $58.04 | $55.69 | 108,490 |
2016-03-15 | $57.94 | $57.95 | $57.82 | $57.86 | $55.51 | 151,555 |
2016-03-14 | $57.83 | $57.92 | $57.83 | $57.88 | $55.53 | 15,264 |
2016-03-11 | $57.85 | $57.95 | $57.74 | $57.80 | $55.46 | 270,924 |
2016-03-10 | $57.96 | $57.99 | $57.81 | $57.92 | $55.57 | 47,815 |
2016-03-09 | $57.90 | $58.00 | $57.86 | $57.96 | $55.61 | 698,082 |
2016-03-08 | $57.98 | $58.02 | $57.89 | $57.98 | $55.63 | 113,728 |
2016-03-07 | $57.74 | $57.75 | $57.65 | $57.75 | $55.41 | 27,872 |
2016-03-04 | $57.85 | $57.88 | $57.65 | $57.73 | $55.39 | 66,424 |
2016-03-03 | $57.80 | $57.91 | $57.77 | $57.86 | $55.51 | 70,296 |
2016-03-02 | $57.77 | $57.83 | $57.72 | $57.82 | $55.48 | 71,912 |
2016-03-01 | $57.96 | $58.03 | $57.77 | $57.78 | $55.44 | 31,947 |
2016-02-29 | $58.00 | $58.09 | $58.00 | $58.05 | $55.58 | 37,402 |
2016-02-26 | $58.09 | $58.12 | $57.95 | $58.03 | $55.56 | 41,391 |
2016-02-25 | $58.14 | $58.23 | $58.08 | $58.18 | $55.70 | 49,924 |
2016-02-24 | $58.11 | $58.24 | $58.01 | $58.04 | $55.57 | 26,294 |
2016-02-23 | $57.83 | $58.08 | $57.83 | $58.01 | $55.54 | 37,648 |
2016-02-22 | $57.93 | $58.00 | $57.91 | $57.93 | $55.46 | 28,190 |
2016-02-19 | $58.05 | $58.05 | $57.82 | $57.91 | $55.44 | 101,750 |
2016-02-18 | $57.78 | $58.01 | $57.78 | $58.00 | $55.53 | 66,773 |
2016-02-17 | $57.70 | $57.78 | $57.65 | $57.77 | $55.31 | 61,963 |
2016-02-16 | $57.74 | $57.86 | $57.71 | $57.80 | $55.34 | 38,081 |
2016-02-12 | $58.06 | $58.07 | $57.86 | $57.93 | $55.46 | 43,407 |
2016-02-11 | $58.32 | $58.35 | $58.11 | $58.15 | $55.67 | 48,389 |
2016-02-10 | $58.00 | $58.12 | $57.95 | $58.07 | $55.60 | 50,622 |
2016-02-09 | $58.16 | $58.16 | $57.92 | $58.05 | $55.57 | 208,879 |
2016-02-08 | $57.86 | $58.10 | $57.84 | $58.06 | $55.59 | 82,681 |
2016-02-05 | $57.78 | $57.86 | $57.70 | $57.84 | $55.38 | 39,792 |
2016-02-04 | $57.74 | $57.85 | $57.68 | $57.81 | $55.35 | 601,735 |
2016-02-03 | $57.78 | $57.84 | $57.67 | $57.73 | $55.27 | 78,863 |
2016-02-02 | $57.67 | $57.71 | $57.62 | $57.68 | $55.22 | 36,541 |
2016-02-01 | $57.46 | $57.57 | $57.43 | $57.49 | $55.04 | 35,065 |
2016-01-29 | $57.63 | $57.78 | $57.63 | $57.67 | $55.10 | 54,636 |
2016-01-28 | $57.55 | $57.62 | $57.45 | $57.52 | $54.95 | 28,784 |
2016-01-27 | $57.37 | $57.54 | $57.37 | $57.50 | $54.93 | 36,090 |
2016-01-26 | $57.60 | $57.60 | $57.40 | $57.55 | $54.98 | 50,917 |
2016-01-25 | $57.64 | $57.64 | $57.39 | $57.39 | $54.83 | 266,966 |
2016-01-22 | $57.49 | $57.51 | $57.36 | $57.48 | $54.91 | 75,964 |
2016-01-21 | $57.75 | $57.75 | $57.54 | $57.57 | $55.00 | 68,775 |
2016-01-20 | $57.75 | $57.77 | $57.62 | $57.64 | $55.07 | 95,530 |
2016-01-19 | $57.59 | $57.62 | $57.52 | $57.52 | $54.95 | 46,442 |
2016-01-15 | $57.61 | $57.66 | $57.54 | $57.63 | $55.06 | 29,741 |
2016-01-14 | $57.59 | $57.61 | $57.41 | $57.50 | $54.93 | 36,601 |
2016-01-13 | $57.43 | $57.66 | $57.41 | $57.59 | $55.02 | 640,436 |
2016-01-12 | $57.31 | $57.54 | $57.27 | $57.42 | $54.86 | 45,319 |
2016-01-11 | $57.29 | $57.39 | $57.29 | $57.32 | $54.76 | 356,260 |
2016-01-08 | $57.30 | $57.45 | $57.30 | $57.42 | $54.86 | 204,801 |
2016-01-07 | $57.39 | $57.39 | $57.26 | $57.34 | $54.78 | 27,175 |
2016-01-06 | $57.24 | $57.38 | $57.23 | $57.38 | $54.82 | 166,557 |
2016-01-05 | $57.14 | $57.19 | $57.08 | $57.12 | $54.57 | 25,781 |
2016-01-04 | $57.17 | $57.21 | $57.05 | $57.10 | $54.55 | 186,274 |
2015-12-31 | $57.05 | $57.09 | $56.96 | $57.05 | $54.50 | 63,364 |
2015-12-30 | $56.91 | $56.96 | $56.83 | $56.94 | $54.40 | 37,068 |
2015-12-29 | $57.11 | $57.14 | $56.90 | $56.92 | $54.38 | 109,171 |
2015-12-28 | $57.16 | $57.26 | $57.16 | $57.21 | $54.54 | 76,514 |
2015-12-24 | $57.12 | $57.24 | $57.12 | $57.21 | $54.54 | 31,486 |
2015-12-23 | $57.09 | $57.17 | $57.07 | $57.17 | $54.50 | 59,881 |
2015-12-22 | $57.16 | $57.25 | $57.14 | $57.20 | $54.53 | 231,222 |
2015-12-21 | $57.32 | $57.34 | $57.21 | $57.26 | $54.58 | 30,629 |
2015-12-18 | $57.19 | $57.32 | $57.15 | $57.28 | $54.60 | 128,488 |
2015-12-17 | $57.07 | $57.25 | $57.07 | $57.18 | $54.51 | 58,233 |
2015-12-16 | $56.98 | $57.14 | $56.94 | $57.03 | $54.36 | 41,306 |
2015-12-15 | $57.00 | $57.14 | $56.94 | $57.10 | $54.43 | 38,944 |
2015-12-14 | $57.29 | $57.34 | $57.17 | $57.18 | $54.51 | 61,900 |
2015-12-11 | $57.42 | $57.50 | $57.35 | $57.43 | $54.75 | 106,359 |
2015-12-10 | $57.39 | $57.39 | $57.29 | $57.32 | $54.64 | 34,269 |
2015-12-09 | $57.35 | $57.44 | $57.22 | $57.38 | $54.70 | 65,420 |
2015-12-08 | $57.33 | $57.44 | $57.28 | $57.38 | $54.70 | 132,718 |
2015-12-07 | $57.19 | $57.43 | $57.19 | $57.34 | $54.66 | 38,156 |
2015-12-04 | $57.07 | $57.28 | $57.07 | $57.18 | $54.51 | 78,401 |
2015-12-03 | $57.17 | $57.28 | $56.98 | $57.02 | $54.35 | 259,707 |
2015-12-02 | $57.40 | $57.47 | $57.36 | $57.46 | $54.77 | 54,494 |
2015-12-01 | $57.28 | $57.51 | $57.27 | $57.46 | $54.77 | 61,522 |
2015-11-30 | $57.39 | $57.42 | $57.34 | $57.37 | $54.57 | 16,562 |
2015-11-27 | $57.33 | $57.41 | $57.33 | $57.33 | $54.53 | 16,687 |
2015-11-25 | $57.39 | $57.40 | $57.29 | $57.38 | $54.58 | 18,416 |
2015-11-24 | $57.39 | $57.40 | $57.31 | $57.36 | $54.56 | 40,618 |
2015-11-23 | $57.35 | $57.38 | $57.24 | $57.35 | $54.55 | 29,038 |
2015-11-20 | $57.40 | $57.42 | $57.29 | $57.32 | $54.52 | 109,394 |
2015-11-19 | $57.40 | $57.44 | $57.37 | $57.39 | $54.59 | 25,490 |
2015-11-18 | $57.27 | $57.35 | $57.27 | $57.34 | $54.54 | 28,608 |
2015-11-17 | $57.27 | $57.40 | $57.20 | $57.34 | $54.54 | 43,948 |
2015-11-16 | $57.34 | $57.40 | $57.28 | $57.28 | $54.49 | 33,774 |
2015-11-13 | $57.22 | $57.35 | $57.22 | $57.31 | $54.51 | 51,110 |
2015-11-12 | $57.30 | $57.30 | $57.20 | $57.25 | $54.46 | 28,372 |
2015-11-11 | $57.13 | $57.23 | $57.13 | $57.20 | $54.41 | 29,857 |
2015-11-10 | $57.32 | $57.32 | $57.14 | $57.23 | $54.44 | 643,154 |
2015-11-09 | $57.12 | $57.25 | $57.12 | $57.18 | $54.39 | 35,684 |
2015-11-06 | $57.31 | $57.31 | $57.21 | $57.25 | $54.46 | 104,191 |
2015-11-05 | $57.62 | $57.62 | $57.46 | $57.53 | $54.72 | 39,371 |
2015-11-04 | $57.56 | $57.65 | $57.49 | $57.58 | $54.77 | 126,844 |
2015-11-03 | $57.75 | $57.89 | $57.54 | $57.58 | $54.77 | 85,515 |
2015-11-02 | $57.60 | $57.84 | $57.60 | $57.72 | $54.90 | 145,345 |
2015-10-30 | $57.82 | $57.86 | $57.76 | $57.86 | $54.92 | 39,889 |
2015-10-29 | $57.93 | $57.93 | $57.73 | $57.73 | $54.80 | 165,023 |
2015-10-28 | $58.13 | $58.13 | $57.95 | $57.96 | $55.01 | 762,218 |
2015-10-27 | $58.17 | $58.17 | $58.09 | $58.09 | $55.14 | 45,918 |
2015-10-26 | $58.05 | $58.09 | $58.03 | $58.07 | $55.12 | 54,327 |
2015-10-23 | $57.97 | $58.03 | $57.96 | $57.98 | $55.03 | 29,467 |
2015-10-22 | $58.05 | $58.16 | $58.05 | $58.10 | $55.15 | 24,725 |
2015-10-21 | $57.95 | $58.12 | $57.95 | $58.10 | $55.15 | 37,940 |
2015-10-20 | $57.91 | $57.95 | $57.87 | $57.95 | $55.00 | 16,268 |
2015-10-19 | $58.00 | $58.07 | $57.95 | $58.03 | $55.08 | 27,349 |
2015-10-16 | $58.05 | $58.09 | $58.01 | $58.01 | $55.06 | 26,578 |
2015-10-15 | $58.17 | $58.17 | $58.01 | $58.06 | $55.11 | 40,820 |
2015-10-14 | $57.99 | $58.18 | $57.99 | $58.17 | $55.21 | 39,406 |
2015-10-13 | $57.94 | $57.95 | $57.87 | $57.92 | $54.98 | 36,545 |
2015-10-12 | $57.95 | $57.97 | $57.88 | $57.93 | $54.99 | 44,281 |
2015-10-09 | $57.74 | $57.94 | $57.68 | $57.83 | $54.89 | 752,359 |
2015-10-08 | $57.97 | $57.97 | $57.71 | $57.75 | $54.81 | 58,823 |
2015-10-07 | $57.84 | $57.93 | $57.79 | $57.85 | $54.91 | 88,638 |
2015-10-06 | $57.68 | $57.89 | $57.67 | $57.82 | $54.88 | 27,880 |
2015-10-05 | $57.85 | $57.92 | $57.71 | $57.78 | $54.84 | 91,706 |
2015-10-02 | $57.95 | $58.13 | $57.86 | $57.93 | $54.99 | 71,696 |
2015-10-01 | $57.80 | $57.85 | $57.72 | $57.78 | $54.84 | 75,748 |
2015-09-30 | $57.70 | $57.89 | $57.70 | $57.81 | $54.75 | 33,973 |
2015-09-29 | $57.77 | $57.86 | $57.75 | $57.83 | $54.77 | 31,943 |
2015-09-28 | $57.68 | $57.79 | $57.68 | $57.72 | $54.67 | 167,041 |
2015-09-25 | $57.70 | $57.70 | $57.61 | $57.63 | $54.58 | 36,811 |
2015-09-24 | $57.84 | $57.87 | $57.73 | $57.75 | $54.70 | 189,848 |
2015-09-23 | $57.73 | $57.75 | $57.66 | $57.71 | $54.66 | 27,407 |
2015-09-22 | $57.69 | $57.78 | $57.65 | $57.70 | $54.65 | 15,705 |
2015-09-21 | $57.70 | $57.70 | $57.50 | $57.56 | $54.52 | 24,198 |
2015-09-18 | $57.65 | $57.74 | $57.64 | $57.71 | $54.66 | 12,242 |
2015-09-17 | $57.28 | $57.63 | $57.27 | $57.60 | $54.55 | 414,446 |
2015-09-16 | $57.28 | $57.33 | $57.22 | $57.28 | $54.25 | 44,747 |
2015-09-15 | $57.50 | $57.50 | $57.25 | $57.29 | $54.26 | 38,909 |
2015-09-14 | $57.61 | $57.61 | $57.54 | $57.54 | $54.50 | 17,770 |
2015-09-11 | $57.56 | $57.61 | $57.49 | $57.50 | $54.46 | 304,097 |
2015-09-10 | $57.56 | $57.56 | $57.37 | $57.38 | $54.34 | 549,198 |
2015-09-09 | $57.38 | $57.59 | $57.38 | $57.55 | $54.51 | 68,498 |
2015-09-08 | $57.53 | $57.56 | $57.46 | $57.51 | $54.47 | 17,649 |
2015-09-04 | $57.61 | $57.69 | $57.61 | $57.66 | $54.61 | 47,272 |
2015-09-03 | $57.46 | $57.56 | $57.46 | $57.51 | $54.47 | 59,497 |
2015-09-02 | $57.44 | $57.52 | $57.38 | $57.46 | $54.42 | 57,077 |
2015-09-01 | $57.47 | $57.54 | $57.42 | $57.51 | $54.47 | 29,729 |
2015-08-31 | $57.60 | $57.79 | $57.45 | $57.45 | $54.29 | 31,800 |
2015-08-28 | $57.66 | $57.73 | $57.54 | $57.58 | $54.41 | 17,551 |
2015-08-27 | $57.51 | $57.64 | $57.38 | $57.56 | $54.39 | 86,893 |
2015-08-26 | $57.51 | $57.64 | $57.43 | $57.47 | $54.31 | 57,698 |
2015-08-25 | $57.79 | $57.79 | $57.58 | $57.69 | $54.52 | 59,447 |
2015-08-24 | $58.16 | $58.20 | $57.77 | $57.90 | $54.72 | 56,717 |
2015-08-21 | $57.84 | $57.92 | $57.79 | $57.88 | $54.70 | 47,647 |
2015-08-20 | $57.76 | $57.82 | $57.75 | $57.79 | $54.61 | 11,568 |
2015-08-19 | $57.52 | $57.79 | $57.50 | $57.75 | $54.57 | 31,234 |
2015-08-18 | $57.64 | $57.64 | $57.53 | $57.54 | $54.37 | 24,828 |
2015-08-17 | $57.67 | $57.71 | $57.63 | $57.63 | $54.46 | 233,497 |
2015-08-14 | $57.51 | $57.64 | $57.50 | $57.53 | $54.37 | 61,596 |
2015-08-13 | $57.68 | $57.72 | $57.58 | $57.61 | $54.44 | 58,619 |
2015-08-12 | $57.82 | $57.94 | $57.72 | $57.73 | $54.55 | 74,244 |
2015-08-11 | $57.77 | $57.84 | $57.69 | $57.78 | $54.60 | 324,756 |
2015-08-10 | $57.66 | $57.67 | $57.46 | $57.58 | $54.41 | 541,817 |
2015-08-07 | $57.61 | $57.76 | $57.61 | $57.70 | $54.53 | 79,264 |
2015-08-06 | $57.50 | $57.62 | $57.50 | $57.58 | $54.41 | 14,846 |
2015-08-05 | $57.56 | $57.56 | $57.46 | $57.53 | $54.37 | 70,047 |
2015-08-04 | $57.72 | $57.80 | $57.61 | $57.64 | $54.47 | 27,479 |
2015-08-03 | $57.73 | $57.85 | $57.72 | $57.78 | $54.60 | 72,849 |
2015-07-31 | $57.85 | $57.85 | $57.77 | $57.84 | $54.54 | 12,205 |
2015-07-30 | $57.56 | $57.67 | $57.56 | $57.65 | $54.36 | 20,467 |
2015-07-29 | $57.59 | $57.66 | $57.53 | $57.58 | $54.29 | 18,726 |
2015-07-28 | $57.60 | $57.68 | $57.60 | $57.61 | $54.32 | 27,431 |
2015-07-27 | $57.72 | $57.73 | $57.66 | $57.71 | $54.42 | 21,961 |
2015-07-24 | $57.63 | $57.67 | $57.59 | $57.63 | $54.34 | 26,146 |
2015-07-23 | $57.49 | $57.63 | $57.43 | $57.60 | $54.31 | 86,430 |
2015-07-22 | $57.49 | $57.56 | $57.48 | $57.50 | $54.22 | 49,801 |
2015-07-21 | $57.33 | $57.50 | $57.33 | $57.45 | $54.17 | 61,873 |
2015-07-20 | $57.46 | $57.46 | $57.36 | $57.42 | $54.14 | 30,197 |
2015-07-17 | $57.44 | $57.51 | $57.42 | $57.48 | $54.20 | 22,675 |
2015-07-16 | $57.28 | $57.46 | $57.28 | $57.46 | $54.18 | 31,746 |
2015-07-15 | $57.28 | $57.43 | $57.26 | $57.38 | $54.11 | 22,474 |
2015-07-14 | $57.30 | $57.30 | $57.22 | $57.30 | $54.03 | 140,564 |
2015-07-13 | $57.06 | $57.19 | $57.06 | $57.15 | $53.89 | 19,420 |
SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS) News Headlines
Recent SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS) News
Similar Companies to SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |