SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS) Exchange: NYSE ARCA

Data as of April 26, 2024

$57.81 ($0.16) 0.28%

SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF - Daily Information
Click for more stock information on SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF.
Daily Information Data
Date April 26, 2024
Open $57.78
Previous Close $57.81
High $57.83
Low $57.73
Adjusted Open $57.78
Previous Adjusted Close $57.81
Adjusted High $57.83
Adjusted Low $57.73

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.

Historical Stock Data for SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.