SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.65 ($0.03) 0.10%
SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF - Daily Information
Click for more stock information on SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.63 |
Previous Close | $30.65 |
High | $30.66 |
Low | $30.63 |
Adjusted Open | $30.63 |
Previous Adjusted Close | $30.65 |
Adjusted High | $30.66 |
Adjusted Low | $30.63 |
About SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB)
DELISTED - In seeking to track the performance of the Bloomberg Barclays U.S. 1-3 Year Corporate Bond 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. 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 short term U.S. corporate bond market. The Index includes publicly issued U.S. dollar denominated corporate issues that have a remaining maturity of greater than or equal to 1 year and less than 3 years, are rated investment grade (must be Baa3/BBB- or higher using the middle rating of Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC), and have $250 million or more of outstanding face value. In addition, the securities must be denominated in U.S. dollars, fixed rate and non-convertible. The Index includes only corporate sectors. The corporate sectors are Industrial, Utility, and Financial Institutions, which include both U.S. and non-U.S. corporations. The following instruments are excluded from the Index: 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, a significant portion of the Index comprised companies in the financial and industrial sectors, although this may change from time to time. As of August 31, 2016, there were approximately 1,205 securities in the Index and the modified adjusted duration of securities in the Index was approximately 1.89 years.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 SHORT TERM CORPORATE BOND ETF (SCPB)
Historical Stock Data for SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-13 | $30.63 | $30.66 | $30.63 | $30.65 | $30.65 | 716,177 |
2017-10-12 | $30.65 | $30.65 | $30.62 | $30.62 | $30.62 | 283,266 |
2017-10-11 | $30.66 | $30.66 | $30.61 | $30.63 | $30.63 | 1,086,235 |
2017-10-10 | $30.64 | $30.66 | $30.62 | $30.66 | $30.66 | 484,528 |
2017-10-09 | $30.62 | $30.66 | $30.62 | $30.65 | $30.65 | 219,872 |
2017-10-06 | $30.63 | $30.64 | $30.61 | $30.63 | $30.63 | 211,925 |
2017-10-05 | $30.64 | $30.66 | $30.62 | $30.63 | $30.63 | 333,709 |
2017-10-04 | $30.63 | $30.66 | $30.63 | $30.65 | $30.65 | 290,609 |
2017-10-03 | $30.62 | $30.65 | $30.62 | $30.64 | $30.64 | 253,211 |
2017-10-02 | $30.62 | $30.64 | $30.61 | $30.62 | $30.62 | 341,635 |
2017-09-29 | $30.66 | $30.69 | $30.66 | $30.67 | $30.62 | 258,036 |
2017-09-28 | $30.67 | $30.68 | $30.65 | $30.68 | $30.63 | 338,177 |
2017-09-27 | $30.66 | $30.67 | $30.65 | $30.65 | $30.60 | 492,374 |
2017-09-26 | $30.67 | $30.68 | $30.65 | $30.66 | $30.61 | 245,709 |
2017-09-25 | $30.64 | $30.69 | $30.64 | $30.67 | $30.62 | 569,612 |
2017-09-22 | $30.64 | $30.66 | $30.64 | $30.65 | $30.60 | 192,620 |
2017-09-21 | $30.65 | $30.66 | $30.63 | $30.65 | $30.60 | 417,135 |
2017-09-20 | $30.67 | $30.68 | $30.63 | $30.65 | $30.60 | 229,169 |
2017-09-19 | $30.67 | $30.68 | $30.65 | $30.67 | $30.62 | 251,001 |
2017-09-18 | $30.67 | $30.67 | $30.65 | $30.67 | $30.62 | 340,061 |
2017-09-15 | $30.67 | $30.68 | $30.65 | $30.66 | $30.61 | 973,659 |
2017-09-14 | $30.65 | $30.67 | $30.64 | $30.65 | $30.60 | 406,865 |
2017-09-13 | $30.66 | $30.68 | $30.65 | $30.67 | $30.62 | 1,708,240 |
2017-09-12 | $30.69 | $30.69 | $30.66 | $30.66 | $30.61 | 262,862 |
2017-09-11 | $30.71 | $30.71 | $30.68 | $30.70 | $30.65 | 400,686 |
2017-09-08 | $30.70 | $30.72 | $30.69 | $30.72 | $30.67 | 224,001 |
2017-09-07 | $30.70 | $30.72 | $30.69 | $30.72 | $30.67 | 393,232 |
2017-09-06 | $30.72 | $30.73 | $30.69 | $30.70 | $30.65 | 499,157 |
2017-09-05 | $30.68 | $30.72 | $30.68 | $30.68 | $30.63 | 366,237 |
2017-09-01 | $30.68 | $30.68 | $30.65 | $30.66 | $30.61 | 169,495 |
2017-08-31 | $30.69 | $30.74 | $30.69 | $30.73 | $30.64 | 662,796 |
2017-08-30 | $30.72 | $30.72 | $30.69 | $30.72 | $30.63 | 634,910 |
2017-08-29 | $30.69 | $30.72 | $30.69 | $30.72 | $30.63 | 718,773 |
2017-08-28 | $30.72 | $30.72 | $30.68 | $30.71 | $30.62 | 125,106 |
2017-08-25 | $30.70 | $30.71 | $30.68 | $30.69 | $30.60 | 217,060 |
2017-08-24 | $30.70 | $30.70 | $30.68 | $30.68 | $30.59 | 330,459 |
2017-08-23 | $30.70 | $30.71 | $30.66 | $30.71 | $30.62 | 473,893 |
2017-08-22 | $30.67 | $30.70 | $30.67 | $30.70 | $30.61 | 310,164 |
2017-08-21 | $30.67 | $30.70 | $30.67 | $30.70 | $30.61 | 274,592 |
2017-08-18 | $30.69 | $30.70 | $30.67 | $30.67 | $30.58 | 997,981 |
2017-08-17 | $30.67 | $30.69 | $30.65 | $30.69 | $30.60 | 814,167 |
2017-08-16 | $30.64 | $30.68 | $30.64 | $30.67 | $30.58 | 876,291 |
2017-08-15 | $30.67 | $30.67 | $30.64 | $30.66 | $30.57 | 208,865 |
2017-08-14 | $30.66 | $30.67 | $30.66 | $30.67 | $30.58 | 272,894 |
2017-08-11 | $30.64 | $30.68 | $30.64 | $30.66 | $30.57 | 243,960 |
2017-08-10 | $30.67 | $30.67 | $30.65 | $30.66 | $30.57 | 279,621 |
2017-08-09 | $30.66 | $30.67 | $30.64 | $30.67 | $30.58 | 1,200,213 |
2017-08-08 | $30.67 | $30.67 | $30.63 | $30.63 | $30.54 | 230,208 |
2017-08-07 | $30.67 | $30.67 | $30.65 | $30.67 | $30.58 | 151,432 |
2017-08-04 | $30.65 | $30.67 | $30.65 | $30.67 | $30.58 | 262,408 |
2017-08-03 | $30.65 | $30.67 | $30.65 | $30.65 | $30.56 | 211,571 |
2017-08-02 | $30.67 | $30.67 | $30.65 | $30.67 | $30.58 | 281,421 |
2017-08-01 | $30.66 | $30.68 | $30.65 | $30.68 | $30.59 | 269,310 |
2017-07-31 | $30.69 | $30.71 | $30.69 | $30.70 | $30.56 | 213,457 |
2017-07-28 | $30.67 | $30.70 | $30.67 | $30.69 | $30.55 | 400,409 |
2017-07-27 | $30.67 | $30.70 | $30.67 | $30.68 | $30.54 | 245,442 |
2017-07-26 | $30.67 | $30.69 | $30.66 | $30.68 | $30.54 | 241,223 |
2017-07-25 | $30.67 | $30.68 | $30.65 | $30.65 | $30.51 | 304,036 |
2017-07-24 | $30.69 | $30.69 | $30.66 | $30.66 | $30.52 | 1,570,681 |
2017-07-21 | $30.68 | $30.70 | $30.67 | $30.70 | $30.56 | 301,721 |
2017-07-20 | $30.68 | $30.68 | $30.66 | $30.68 | $30.54 | 349,178 |
2017-07-19 | $30.68 | $30.68 | $30.65 | $30.67 | $30.53 | 1,102,312 |
2017-07-18 | $30.67 | $30.68 | $30.66 | $30.68 | $30.54 | 3,476,978 |
2017-07-17 | $30.67 | $30.68 | $30.65 | $30.65 | $30.51 | 317,787 |
2017-07-14 | $30.65 | $30.67 | $30.65 | $30.66 | $30.52 | 162,251 |
2017-07-13 | $30.65 | $30.68 | $30.64 | $30.66 | $30.52 | 240,504 |
2017-07-12 | $30.65 | $30.67 | $30.64 | $30.66 | $30.52 | 587,376 |
2017-07-11 | $30.60 | $30.64 | $30.60 | $30.64 | $30.50 | 262,089 |
2017-07-10 | $30.60 | $30.62 | $30.60 | $30.62 | $30.48 | 187,695 |
2017-07-07 | $30.59 | $30.60 | $30.58 | $30.60 | $30.46 | 209,754 |
2017-07-06 | $30.58 | $30.60 | $30.57 | $30.59 | $30.45 | 141,838 |
2017-07-05 | $30.59 | $30.59 | $30.56 | $30.59 | $30.45 | 390,235 |
2017-07-03 | $30.60 | $30.60 | $30.56 | $30.57 | $30.43 | 274,556 |
2017-06-30 | $30.65 | $30.66 | $30.63 | $30.64 | $30.45 | 245,462 |
2017-06-29 | $30.64 | $30.64 | $30.62 | $30.64 | $30.45 | 407,903 |
2017-06-28 | $30.64 | $30.66 | $30.62 | $30.65 | $30.46 | 313,967 |
2017-06-27 | $30.65 | $30.65 | $30.62 | $30.64 | $30.45 | 466,255 |
2017-06-26 | $30.64 | $30.66 | $30.64 | $30.64 | $30.45 | 222,600 |
2017-06-23 | $30.62 | $30.65 | $30.62 | $30.64 | $30.45 | 481,102 |
2017-06-22 | $30.62 | $30.65 | $30.62 | $30.64 | $30.45 | 505,455 |
2017-06-21 | $30.63 | $30.64 | $30.61 | $30.63 | $30.44 | 289,664 |
2017-06-20 | $30.61 | $30.63 | $30.61 | $30.62 | $30.43 | 247,638 |
2017-06-19 | $30.63 | $30.63 | $30.60 | $30.63 | $30.44 | 642,756 |
2017-06-16 | $30.62 | $30.64 | $30.60 | $30.61 | $30.42 | 380,940 |
2017-06-15 | $30.62 | $30.62 | $30.59 | $30.62 | $30.43 | 237,857 |
2017-06-14 | $30.62 | $30.66 | $30.62 | $30.63 | $30.44 | 234,466 |
2017-06-13 | $30.62 | $30.62 | $30.59 | $30.59 | $30.41 | 262,024 |
2017-06-12 | $30.60 | $30.62 | $30.59 | $30.61 | $30.42 | 220,543 |
2017-06-09 | $30.61 | $30.62 | $30.59 | $30.62 | $30.43 | 277,699 |
2017-06-08 | $30.62 | $30.63 | $30.61 | $30.62 | $30.43 | 212,527 |
2017-06-07 | $30.63 | $30.64 | $30.61 | $30.62 | $30.43 | 162,006 |
2017-06-06 | $30.63 | $30.65 | $30.62 | $30.64 | $30.45 | 182,637 |
2017-06-05 | $30.61 | $30.63 | $30.61 | $30.63 | $30.44 | 114,572 |
2017-06-02 | $30.61 | $30.63 | $30.61 | $30.63 | $30.44 | 270,508 |
2017-06-01 | $30.61 | $30.62 | $30.60 | $30.61 | $30.42 | 234,445 |
2017-05-31 | $30.67 | $30.67 | $30.66 | $30.67 | $30.44 | 208,943 |
2017-05-30 | $30.65 | $30.66 | $30.64 | $30.66 | $30.43 | 269,596 |
2017-05-26 | $30.65 | $30.66 | $30.64 | $30.65 | $30.42 | 117,739 |
2017-05-25 | $30.63 | $30.65 | $30.63 | $30.65 | $30.42 | 185,708 |
2017-05-24 | $30.63 | $30.65 | $30.62 | $30.65 | $30.42 | 664,671 |
2017-05-23 | $30.63 | $30.65 | $30.63 | $30.64 | $30.41 | 214,529 |
2017-05-22 | $30.63 | $30.65 | $30.63 | $30.65 | $30.42 | 295,971 |
2017-05-19 | $30.65 | $30.65 | $30.62 | $30.65 | $30.42 | 248,393 |
2017-05-18 | $30.63 | $30.65 | $30.62 | $30.65 | $30.42 | 269,177 |
2017-05-17 | $30.61 | $30.65 | $30.61 | $30.65 | $30.42 | 246,312 |
2017-05-16 | $30.62 | $30.64 | $30.60 | $30.63 | $30.40 | 190,522 |
2017-05-15 | $30.58 | $30.62 | $30.58 | $30.60 | $30.37 | 342,106 |
2017-05-12 | $30.58 | $30.61 | $30.58 | $30.58 | $30.35 | 1,033,191 |
2017-05-11 | $30.55 | $30.58 | $30.54 | $30.58 | $30.35 | 238,610 |
2017-05-10 | $30.56 | $30.58 | $30.56 | $30.57 | $30.34 | 226,737 |
2017-05-09 | $30.56 | $30.57 | $30.55 | $30.57 | $30.34 | 448,021 |
2017-05-08 | $30.55 | $30.58 | $30.55 | $30.55 | $30.32 | 379,713 |
2017-05-05 | $30.57 | $30.58 | $30.55 | $30.55 | $30.32 | 213,195 |
2017-05-04 | $30.57 | $30.58 | $30.56 | $30.56 | $30.33 | 323,832 |
2017-05-03 | $30.57 | $30.59 | $30.57 | $30.58 | $30.35 | 200,568 |
2017-05-02 | $30.59 | $30.61 | $30.58 | $30.58 | $30.35 | 412,181 |
2017-05-01 | $30.59 | $30.61 | $30.57 | $30.58 | $30.35 | 207,492 |
2017-04-28 | $30.65 | $30.65 | $30.62 | $30.64 | $30.36 | 436,095 |
2017-04-27 | $30.59 | $30.64 | $30.59 | $30.63 | $30.35 | 195,557 |
2017-04-26 | $30.62 | $30.63 | $30.59 | $30.61 | $30.33 | 456,040 |
2017-04-25 | $30.59 | $30.63 | $30.59 | $30.61 | $30.33 | 365,046 |
2017-04-24 | $30.62 | $30.63 | $30.60 | $30.61 | $30.33 | 221,283 |
2017-04-21 | $30.62 | $30.65 | $30.62 | $30.62 | $30.34 | 191,466 |
2017-04-20 | $30.63 | $30.65 | $30.62 | $30.64 | $30.36 | 208,764 |
2017-04-19 | $30.65 | $30.66 | $30.62 | $30.66 | $30.38 | 142,765 |
2017-04-18 | $30.61 | $30.65 | $30.61 | $30.65 | $30.37 | 222,996 |
2017-04-17 | $30.62 | $30.65 | $30.61 | $30.63 | $30.35 | 220,923 |
2017-04-13 | $30.60 | $30.64 | $30.60 | $30.62 | $30.34 | 288,265 |
2017-04-12 | $30.59 | $30.62 | $30.59 | $30.62 | $30.34 | 196,660 |
2017-04-11 | $30.59 | $30.61 | $30.57 | $30.60 | $30.32 | 453,418 |
2017-04-10 | $30.57 | $30.58 | $30.55 | $30.58 | $30.30 | 246,487 |
2017-04-07 | $30.59 | $30.60 | $30.55 | $30.57 | $30.29 | 168,006 |
2017-04-06 | $30.58 | $30.59 | $30.55 | $30.59 | $30.31 | 322,548 |
2017-04-05 | $30.59 | $30.59 | $30.55 | $30.58 | $30.30 | 280,569 |
2017-04-04 | $30.59 | $30.59 | $30.57 | $30.59 | $30.31 | 227,734 |
2017-04-03 | $30.57 | $30.58 | $30.55 | $30.58 | $30.30 | 266,162 |
2017-03-31 | $30.58 | $30.63 | $30.58 | $30.61 | $30.29 | 432,347 |
2017-03-30 | $30.58 | $30.60 | $30.57 | $30.60 | $30.28 | 271,124 |
2017-03-29 | $30.57 | $30.60 | $30.56 | $30.59 | $30.27 | 459,896 |
2017-03-28 | $30.57 | $30.59 | $30.57 | $30.57 | $30.25 | 266,401 |
2017-03-27 | $30.60 | $30.60 | $30.58 | $30.58 | $30.26 | 259,559 |
2017-03-24 | $30.59 | $30.59 | $30.57 | $30.57 | $30.25 | 213,632 |
2017-03-23 | $30.57 | $30.59 | $30.56 | $30.58 | $30.26 | 942,765 |
2017-03-22 | $30.59 | $30.59 | $30.56 | $30.59 | $30.27 | 452,376 |
2017-03-21 | $30.54 | $30.58 | $30.54 | $30.58 | $30.26 | 482,002 |
2017-03-20 | $30.53 | $30.55 | $30.53 | $30.55 | $30.23 | 200,247 |
2017-03-17 | $30.53 | $30.54 | $30.52 | $30.53 | $30.21 | 250,555 |
2017-03-16 | $30.52 | $30.53 | $30.51 | $30.52 | $30.20 | 303,453 |
2017-03-15 | $30.47 | $30.54 | $30.47 | $30.54 | $30.22 | 304,175 |
2017-03-14 | $30.48 | $30.50 | $30.48 | $30.48 | $30.16 | 403,349 |
2017-03-13 | $30.49 | $30.50 | $30.48 | $30.48 | $30.16 | 210,408 |
2017-03-10 | $30.51 | $30.51 | $30.49 | $30.50 | $30.18 | 435,135 |
2017-03-09 | $30.51 | $30.51 | $30.48 | $30.49 | $30.17 | 257,153 |
2017-03-08 | $30.50 | $30.52 | $30.49 | $30.51 | $30.19 | 536,053 |
2017-03-07 | $30.55 | $30.55 | $30.51 | $30.51 | $30.19 | 314,780 |
2017-03-06 | $30.55 | $30.55 | $30.53 | $30.54 | $30.22 | 284,355 |
2017-03-03 | $30.52 | $30.54 | $30.51 | $30.54 | $30.22 | 383,399 |
2017-03-02 | $30.52 | $30.53 | $30.51 | $30.52 | $30.20 | 422,370 |
2017-03-01 | $30.54 | $30.56 | $30.53 | $30.54 | $30.22 | 498,623 |
2017-02-28 | $30.61 | $30.64 | $30.61 | $30.61 | $30.24 | 458,245 |
2017-02-27 | $30.63 | $30.65 | $30.62 | $30.62 | $30.25 | 443,733 |
2017-02-24 | $30.63 | $30.65 | $30.61 | $30.64 | $30.27 | 737,584 |
2017-02-23 | $30.59 | $30.63 | $30.59 | $30.61 | $30.24 | 457,680 |
2017-02-22 | $30.60 | $30.61 | $30.59 | $30.60 | $30.23 | 928,316 |
2017-02-21 | $30.57 | $30.60 | $30.57 | $30.58 | $30.21 | 979,913 |
2017-02-17 | $30.60 | $30.60 | $30.58 | $30.59 | $30.22 | 434,241 |
2017-02-16 | $30.55 | $30.57 | $30.55 | $30.56 | $30.19 | 177,590 |
2017-02-15 | $30.55 | $30.56 | $30.53 | $30.56 | $30.19 | 433,257 |
2017-02-14 | $30.57 | $30.58 | $30.54 | $30.55 | $30.18 | 480,144 |
2017-02-13 | $30.54 | $30.57 | $30.54 | $30.57 | $30.20 | 493,347 |
2017-02-10 | $30.54 | $30.57 | $30.54 | $30.55 | $30.18 | 268,093 |
2017-02-09 | $30.54 | $30.58 | $30.54 | $30.56 | $30.19 | 288,065 |
2017-02-08 | $30.58 | $30.59 | $30.55 | $30.56 | $30.19 | 2,604,738 |
2017-02-07 | $30.56 | $30.59 | $30.56 | $30.56 | $30.19 | 301,412 |
2017-02-06 | $30.57 | $30.58 | $30.53 | $30.58 | $30.21 | 2,521,493 |
2017-02-03 | $30.56 | $30.58 | $30.54 | $30.55 | $30.18 | 1,584,180 |
2017-02-02 | $30.55 | $30.55 | $30.53 | $30.54 | $30.17 | 792,682 |
2017-02-01 | $30.53 | $30.54 | $30.50 | $30.53 | $30.16 | 580,110 |
2017-01-31 | $30.55 | $30.60 | $30.55 | $30.59 | $30.18 | 3,949,227 |
2017-01-30 | $30.56 | $30.58 | $30.55 | $30.55 | $30.14 | 821,646 |
2017-01-27 | $30.55 | $30.57 | $30.55 | $30.57 | $30.16 | 342,562 |
2017-01-26 | $30.53 | $30.57 | $30.53 | $30.57 | $30.16 | 1,095,216 |
2017-01-25 | $30.56 | $30.56 | $30.54 | $30.55 | $30.14 | 203,838 |
2017-01-24 | $30.56 | $30.57 | $30.53 | $30.56 | $30.15 | 381,499 |
2017-01-23 | $30.58 | $30.59 | $30.55 | $30.59 | $30.18 | 265,115 |
2017-01-20 | $30.51 | $30.55 | $30.51 | $30.55 | $30.14 | 271,992 |
2017-01-19 | $30.50 | $30.53 | $30.50 | $30.51 | $30.10 | 242,842 |
2017-01-18 | $30.53 | $30.55 | $30.52 | $30.54 | $30.13 | 416,653 |
2017-01-17 | $30.56 | $30.57 | $30.53 | $30.54 | $30.13 | 17,735,894 |
2017-01-13 | $30.54 | $30.55 | $30.52 | $30.55 | $30.14 | 288,229 |
2017-01-12 | $30.53 | $30.55 | $30.52 | $30.54 | $30.13 | 272,682 |
2017-01-11 | $30.52 | $30.57 | $30.52 | $30.53 | $30.12 | 1,014,107 |
2017-01-10 | $30.51 | $30.56 | $30.51 | $30.53 | $30.12 | 297,542 |
2017-01-09 | $30.49 | $30.55 | $30.49 | $30.54 | $30.13 | 774,614 |
2017-01-06 | $30.54 | $30.54 | $30.51 | $30.52 | $30.11 | 315,799 |
2017-01-05 | $30.52 | $30.55 | $30.51 | $30.53 | $30.12 | 307,118 |
2017-01-04 | $30.49 | $30.52 | $30.49 | $30.51 | $30.10 | 431,776 |
2017-01-03 | $30.55 | $30.55 | $30.49 | $30.50 | $30.09 | 644,719 |
2016-12-30 | $30.52 | $30.54 | $30.49 | $30.53 | $30.12 | 558,328 |
2016-12-29 | $30.46 | $30.51 | $30.46 | $30.50 | $30.09 | 456,938 |
2016-12-28 | $30.47 | $30.48 | $30.43 | $30.48 | $30.07 | 404,876 |
2016-12-27 | $30.51 | $30.51 | $30.48 | $30.50 | $30.05 | 716,482 |
2016-12-23 | $30.52 | $30.52 | $30.49 | $30.51 | $30.06 | 319,567 |
2016-12-22 | $30.49 | $30.52 | $30.47 | $30.51 | $30.06 | 2,344,634 |
2016-12-21 | $30.46 | $30.51 | $30.46 | $30.50 | $30.05 | 455,727 |
2016-12-20 | $30.44 | $30.50 | $30.44 | $30.48 | $30.03 | 1,593,489 |
2016-12-19 | $30.48 | $30.49 | $30.44 | $30.46 | $30.01 | 529,477 |
2016-12-16 | $30.46 | $30.47 | $30.44 | $30.44 | $29.99 | 525,067 |
2016-12-15 | $30.46 | $30.46 | $30.44 | $30.45 | $30.00 | 645,949 |
2016-12-14 | $30.48 | $30.52 | $30.46 | $30.46 | $30.01 | 1,741,914 |
2016-12-13 | $30.53 | $30.53 | $30.48 | $30.48 | $30.03 | 597,885 |
2016-12-12 | $30.49 | $30.52 | $30.49 | $30.52 | $30.07 | 614,287 |
2016-12-09 | $30.52 | $30.53 | $30.50 | $30.52 | $30.07 | 536,669 |
2016-12-08 | $30.50 | $30.53 | $30.50 | $30.51 | $30.06 | 709,870 |
2016-12-07 | $30.50 | $30.54 | $30.50 | $30.51 | $30.06 | 1,345,356 |
2016-12-06 | $30.48 | $30.52 | $30.48 | $30.50 | $30.05 | 934,919 |
2016-12-05 | $30.47 | $30.51 | $30.47 | $30.51 | $30.06 | 289,028 |
2016-12-02 | $30.50 | $30.51 | $30.47 | $30.50 | $30.05 | 274,661 |
2016-12-01 | $30.48 | $30.49 | $30.46 | $30.48 | $30.03 | 268,323 |
2016-11-30 | $30.50 | $30.55 | $30.50 | $30.54 | $30.05 | 827,958 |
2016-11-29 | $30.54 | $30.54 | $30.51 | $30.52 | $30.03 | 251,132 |
2016-11-28 | $30.50 | $30.54 | $30.50 | $30.53 | $30.04 | 639,712 |
2016-11-25 | $30.47 | $30.51 | $30.47 | $30.51 | $30.02 | 141,332 |
2016-11-23 | $30.48 | $30.51 | $30.48 | $30.49 | $30.00 | 284,372 |
2016-11-22 | $30.52 | $30.54 | $30.51 | $30.53 | $30.04 | 656,264 |
2016-11-21 | $30.51 | $30.53 | $30.50 | $30.51 | $30.02 | 585,974 |
2016-11-18 | $30.54 | $30.54 | $30.50 | $30.50 | $30.01 | 287,679 |
2016-11-17 | $30.52 | $30.55 | $30.52 | $30.53 | $30.04 | 234,683 |
2016-11-16 | $30.51 | $30.55 | $30.50 | $30.54 | $30.05 | 6,571,961 |
2016-11-15 | $30.48 | $30.55 | $30.48 | $30.54 | $30.05 | 775,746 |
2016-11-14 | $30.53 | $30.58 | $30.50 | $30.50 | $30.01 | 3,615,850 |
2016-11-11 | $30.58 | $30.61 | $30.56 | $30.56 | $30.07 | 495,606 |
2016-11-10 | $30.59 | $30.62 | $30.58 | $30.62 | $30.12 | 632,109 |
2016-11-09 | $30.59 | $30.66 | $30.59 | $30.59 | $30.10 | 510,743 |
2016-11-08 | $30.64 | $30.66 | $30.62 | $30.63 | $30.13 | 13,188,694 |
2016-11-07 | $30.67 | $30.70 | $30.65 | $30.67 | $30.17 | 645,326 |
2016-11-04 | $30.66 | $30.69 | $30.66 | $30.68 | $30.18 | 504,187 |
2016-11-03 | $30.66 | $30.68 | $30.65 | $30.65 | $30.15 | 213,620 |
2016-11-02 | $30.63 | $30.70 | $30.63 | $30.67 | $30.17 | 552,481 |
2016-11-01 | $30.67 | $30.67 | $30.63 | $30.65 | $30.15 | 362,898 |
2016-10-31 | $30.69 | $30.72 | $30.68 | $30.71 | $30.17 | 429,051 |
2016-10-28 | $30.66 | $30.69 | $30.66 | $30.68 | $30.14 | 354,895 |
2016-10-27 | $30.69 | $30.69 | $30.66 | $30.66 | $30.12 | 253,732 |
2016-10-26 | $30.69 | $30.70 | $30.67 | $30.68 | $30.14 | 382,868 |
2016-10-25 | $30.69 | $30.70 | $30.69 | $30.69 | $30.15 | 268,438 |
2016-10-24 | $30.76 | $30.76 | $30.69 | $30.70 | $30.16 | 355,388 |
2016-10-21 | $30.70 | $30.73 | $30.69 | $30.72 | $30.18 | 752,713 |
2016-10-20 | $30.70 | $30.72 | $30.69 | $30.71 | $30.17 | 1,304,497 |
2016-10-19 | $30.68 | $30.72 | $30.68 | $30.71 | $30.17 | 260,416 |
2016-10-18 | $30.70 | $30.71 | $30.68 | $30.71 | $30.17 | 312,618 |
2016-10-17 | $30.69 | $30.70 | $30.68 | $30.70 | $30.16 | 247,950 |
2016-10-14 | $30.66 | $30.68 | $30.66 | $30.67 | $30.13 | 327,525 |
2016-10-13 | $30.64 | $30.68 | $30.64 | $30.65 | $30.11 | 318,617 |
2016-10-12 | $30.64 | $30.66 | $30.64 | $30.64 | $30.10 | 376,821 |
2016-10-11 | $30.64 | $30.67 | $30.64 | $30.64 | $30.10 | 622,702 |
2016-10-10 | $30.67 | $30.68 | $30.66 | $30.66 | $30.12 | 279,925 |
2016-10-07 | $30.65 | $30.67 | $30.65 | $30.66 | $30.12 | 285,168 |
2016-10-06 | $30.65 | $30.67 | $30.64 | $30.66 | $30.12 | 1,030,950 |
2016-10-05 | $30.64 | $30.68 | $30.64 | $30.67 | $30.13 | 351,295 |
2016-10-04 | $30.70 | $30.70 | $30.65 | $30.65 | $30.11 | 1,325,516 |
2016-10-03 | $30.70 | $30.71 | $30.68 | $30.69 | $30.15 | 436,058 |
2016-09-30 | $30.74 | $30.77 | $30.73 | $30.77 | $30.19 | 760,740 |
2016-09-29 | $30.73 | $30.75 | $30.72 | $30.74 | $30.16 | 1,022,083 |
2016-09-28 | $30.75 | $30.76 | $30.75 | $30.76 | $30.18 | 236,689 |
2016-09-27 | $30.73 | $30.76 | $30.73 | $30.75 | $30.17 | 1,290,730 |
2016-09-26 | $30.73 | $30.76 | $30.73 | $30.75 | $30.17 | 1,286,173 |
2016-09-23 | $30.72 | $30.74 | $30.72 | $30.73 | $30.15 | 454,035 |
2016-09-22 | $30.71 | $30.74 | $30.71 | $30.73 | $30.15 | 674,932 |
2016-09-21 | $30.71 | $30.77 | $30.69 | $30.74 | $30.16 | 609,809 |
2016-09-20 | $30.72 | $30.72 | $30.70 | $30.70 | $30.12 | 412,494 |
2016-09-19 | $30.73 | $30.73 | $30.71 | $30.71 | $30.13 | 231,657 |
2016-09-16 | $30.73 | $30.73 | $30.70 | $30.72 | $30.14 | 365,708 |
2016-09-15 | $30.72 | $30.74 | $30.71 | $30.73 | $30.15 | 406,860 |
2016-09-14 | $30.70 | $30.74 | $30.70 | $30.72 | $30.14 | 491,142 |
2016-09-13 | $30.73 | $30.73 | $30.70 | $30.71 | $30.13 | 561,557 |
2016-09-12 | $30.71 | $30.74 | $30.70 | $30.70 | $30.12 | 558,110 |
2016-09-09 | $30.70 | $30.74 | $30.70 | $30.74 | $30.16 | 1,344,496 |
2016-09-08 | $30.74 | $30.77 | $30.72 | $30.72 | $30.14 | 1,083,977 |
2016-09-07 | $30.79 | $30.79 | $30.76 | $30.78 | $30.20 | 418,067 |
2016-09-06 | $30.72 | $30.78 | $30.71 | $30.78 | $30.20 | 248,354 |
2016-09-02 | $30.71 | $30.74 | $30.71 | $30.73 | $30.15 | 443,241 |
2016-09-01 | $30.73 | $30.74 | $30.71 | $30.74 | $30.16 | 317,106 |
2016-08-31 | $30.79 | $30.80 | $30.76 | $30.77 | $30.15 | 668,808 |
2016-08-30 | $30.77 | $30.79 | $30.75 | $30.79 | $30.17 | 328,725 |
2016-08-29 | $30.74 | $30.77 | $30.74 | $30.75 | $30.13 | 251,257 |
2016-08-26 | $30.78 | $30.79 | $30.75 | $30.76 | $30.14 | 1,016,519 |
2016-08-25 | $30.80 | $30.81 | $30.77 | $30.79 | $30.17 | 304,960 |
2016-08-24 | $30.79 | $30.83 | $30.79 | $30.81 | $30.19 | 252,371 |
2016-08-23 | $30.82 | $30.82 | $30.79 | $30.80 | $30.18 | 318,594 |
2016-08-22 | $30.80 | $30.82 | $30.78 | $30.80 | $30.18 | 274,438 |
2016-08-19 | $30.82 | $30.84 | $30.79 | $30.82 | $30.20 | 486,276 |
2016-08-18 | $30.81 | $30.82 | $30.79 | $30.81 | $30.19 | 296,438 |
2016-08-17 | $30.80 | $30.80 | $30.76 | $30.80 | $30.18 | 220,630 |
2016-08-16 | $30.78 | $30.80 | $30.77 | $30.79 | $30.17 | 351,417 |
2016-08-15 | $30.79 | $30.82 | $30.79 | $30.80 | $30.18 | 415,186 |
2016-08-12 | $30.81 | $30.82 | $30.78 | $30.82 | $30.20 | 229,950 |
2016-08-11 | $30.82 | $30.82 | $30.78 | $30.78 | $30.16 | 324,522 |
2016-08-10 | $30.81 | $30.81 | $30.77 | $30.78 | $30.16 | 478,388 |
2016-08-09 | $30.76 | $30.78 | $30.75 | $30.77 | $30.15 | 419,468 |
2016-08-08 | $30.79 | $30.79 | $30.74 | $30.78 | $30.16 | 485,099 |
2016-08-05 | $30.80 | $30.80 | $30.76 | $30.77 | $30.15 | 2,052,175 |
2016-08-04 | $30.80 | $30.80 | $30.77 | $30.78 | $30.16 | 761,837 |
2016-08-03 | $30.76 | $30.78 | $30.75 | $30.77 | $30.15 | 256,328 |
2016-08-02 | $30.75 | $30.78 | $30.75 | $30.78 | $30.16 | 839,358 |
2016-08-01 | $30.76 | $30.79 | $30.76 | $30.79 | $30.17 | 141,212 |
2016-07-29 | $30.80 | $30.84 | $30.78 | $30.84 | $30.18 | 284,593 |
2016-07-28 | $30.77 | $30.79 | $30.75 | $30.79 | $30.13 | 457,053 |
2016-07-27 | $30.77 | $30.79 | $30.75 | $30.78 | $30.11 | 608,142 |
2016-07-26 | $30.76 | $30.78 | $30.75 | $30.76 | $30.10 | 654,275 |
2016-07-25 | $30.76 | $30.78 | $30.76 | $30.78 | $30.12 | 516,204 |
2016-07-22 | $30.76 | $30.78 | $30.75 | $30.77 | $30.11 | 342,949 |
2016-07-21 | $30.76 | $30.78 | $30.74 | $30.78 | $30.12 | 151,925 |
2016-07-20 | $30.78 | $30.78 | $30.74 | $30.74 | $30.08 | 369,630 |
2016-07-19 | $30.78 | $30.78 | $30.75 | $30.77 | $30.11 | 341,522 |
2016-07-18 | $30.72 | $30.78 | $30.72 | $30.78 | $30.12 | 604,147 |
2016-07-15 | $30.72 | $30.76 | $30.70 | $30.74 | $30.08 | 1,054,057 |
2016-07-14 | $30.76 | $30.78 | $30.72 | $30.72 | $30.06 | 4,056,131 |
2016-07-13 | $30.77 | $30.78 | $30.75 | $30.76 | $30.10 | 306,670 |
2016-07-12 | $30.78 | $30.79 | $30.75 | $30.78 | $30.12 | 692,418 |
2016-07-11 | $30.81 | $30.81 | $30.76 | $30.78 | $30.12 | 403,561 |
2016-07-08 | $30.78 | $30.80 | $30.75 | $30.77 | $30.11 | 761,922 |
2016-07-07 | $30.76 | $30.78 | $30.76 | $30.77 | $30.11 | 826,093 |
2016-07-06 | $30.81 | $30.81 | $30.76 | $30.80 | $30.14 | 341,626 |
2016-07-05 | $30.74 | $30.82 | $30.74 | $30.80 | $30.14 | 1,124,689 |
2016-07-01 | $30.77 | $30.78 | $30.74 | $30.77 | $30.11 | 364,214 |
2016-06-30 | $30.78 | $30.81 | $30.76 | $30.78 | $30.08 | 1,826,035 |
2016-06-29 | $30.75 | $30.80 | $30.74 | $30.79 | $30.08 | 1,333,683 |
2016-06-28 | $30.69 | $30.78 | $30.69 | $30.75 | $30.05 | 799,608 |
2016-06-27 | $30.72 | $30.77 | $30.70 | $30.70 | $30.00 | 439,948 |
2016-06-24 | $30.70 | $30.76 | $30.70 | $30.76 | $30.06 | 734,724 |
2016-06-23 | $30.72 | $30.72 | $30.70 | $30.71 | $30.01 | 186,281 |
2016-06-22 | $30.73 | $30.73 | $30.70 | $30.72 | $30.02 | 597,901 |
2016-06-21 | $30.73 | $30.74 | $30.70 | $30.70 | $30.00 | 447,805 |
2016-06-20 | $30.73 | $30.75 | $30.71 | $30.71 | $30.01 | 888,793 |
2016-06-17 | $30.74 | $30.75 | $30.71 | $30.72 | $30.02 | 315,937 |
2016-06-16 | $30.72 | $30.75 | $30.70 | $30.72 | $30.02 | 347,150 |
2016-06-15 | $30.72 | $30.75 | $30.69 | $30.70 | $30.00 | 456,796 |
2016-06-14 | $30.74 | $30.74 | $30.69 | $30.70 | $30.00 | 266,848 |
2016-06-13 | $30.69 | $30.73 | $30.69 | $30.73 | $30.03 | 310,798 |
2016-06-10 | $30.69 | $30.71 | $30.68 | $30.70 | $30.00 | 309,052 |
2016-06-09 | $30.69 | $30.71 | $30.67 | $30.70 | $30.00 | 660,460 |
2016-06-08 | $30.68 | $30.70 | $30.67 | $30.68 | $29.98 | 614,533 |
2016-06-07 | $30.67 | $30.68 | $30.62 | $30.67 | $29.97 | 443,018 |
2016-06-06 | $30.66 | $30.66 | $30.62 | $30.64 | $29.94 | 383,684 |
2016-06-03 | $30.67 | $30.67 | $30.64 | $30.66 | $29.96 | 891,044 |
2016-06-02 | $30.58 | $30.61 | $30.57 | $30.60 | $29.90 | 471,887 |
2016-06-01 | $30.61 | $30.62 | $30.58 | $30.62 | $29.92 | 318,431 |
2016-05-31 | $30.60 | $30.64 | $30.60 | $30.63 | $29.89 | 1,331,849 |
2016-05-27 | $30.61 | $30.66 | $30.60 | $30.61 | $29.87 | 427,800 |
2016-05-26 | $30.63 | $30.63 | $30.60 | $30.62 | $29.88 | 295,254 |
2016-05-25 | $30.58 | $30.61 | $30.58 | $30.60 | $29.86 | 438,940 |
2016-05-24 | $30.57 | $30.61 | $30.56 | $30.59 | $29.85 | 357,730 |
2016-05-23 | $30.59 | $30.59 | $30.57 | $30.59 | $29.85 | 356,439 |
2016-05-20 | $30.58 | $30.61 | $30.57 | $30.57 | $29.83 | 462,910 |
2016-05-19 | $30.60 | $30.60 | $30.58 | $30.60 | $29.86 | 305,259 |
2016-05-18 | $30.60 | $30.63 | $30.58 | $30.58 | $29.84 | 340,823 |
2016-05-17 | $30.67 | $30.67 | $30.63 | $30.64 | $29.90 | 278,972 |
2016-05-16 | $30.68 | $30.70 | $30.64 | $30.65 | $29.91 | 4,583,521 |
2016-05-13 | $30.67 | $30.70 | $30.67 | $30.69 | $29.95 | 317,896 |
2016-05-12 | $30.69 | $30.70 | $30.66 | $30.69 | $29.95 | 224,454 |
2016-05-11 | $30.67 | $30.70 | $30.67 | $30.70 | $29.96 | 291,426 |
2016-05-10 | $30.69 | $30.72 | $30.66 | $30.71 | $29.97 | 563,239 |
2016-05-09 | $30.66 | $30.70 | $30.66 | $30.68 | $29.94 | 219,519 |
2016-05-06 | $30.64 | $30.67 | $30.64 | $30.64 | $29.90 | 459,997 |
2016-05-05 | $30.65 | $30.67 | $30.64 | $30.67 | $29.93 | 643,518 |
2016-05-04 | $30.65 | $30.66 | $30.62 | $30.63 | $29.89 | 434,580 |
2016-05-03 | $30.64 | $30.67 | $30.62 | $30.62 | $29.88 | 697,077 |
2016-05-02 | $30.66 | $30.66 | $30.63 | $30.65 | $29.91 | 483,880 |
2016-04-29 | $30.64 | $30.70 | $30.63 | $30.70 | $29.91 | 10,109,727 |
2016-04-28 | $30.64 | $30.68 | $30.64 | $30.68 | $29.90 | 312,178 |
2016-04-27 | $30.66 | $30.67 | $30.62 | $30.65 | $29.87 | 2,038,037 |
2016-04-26 | $30.65 | $30.66 | $30.61 | $30.64 | $29.86 | 510,627 |
2016-04-25 | $30.65 | $30.68 | $30.64 | $30.65 | $29.87 | 4,679,436 |
2016-04-22 | $30.68 | $30.71 | $30.67 | $30.69 | $29.91 | 463,426 |
2016-04-21 | $30.66 | $30.68 | $30.64 | $30.67 | $29.89 | 321,056 |
2016-04-20 | $30.64 | $30.69 | $30.64 | $30.65 | $29.87 | 429,793 |
2016-04-19 | $30.65 | $30.68 | $30.65 | $30.65 | $29.87 | 454,262 |
2016-04-18 | $30.63 | $30.68 | $30.63 | $30.66 | $29.88 | 367,547 |
2016-04-15 | $30.64 | $30.65 | $30.62 | $30.65 | $29.87 | 339,528 |
2016-04-14 | $30.63 | $30.65 | $30.60 | $30.61 | $29.83 | 686,737 |
2016-04-13 | $30.64 | $30.64 | $30.61 | $30.63 | $29.85 | 577,895 |
2016-04-12 | $30.64 | $30.67 | $30.62 | $30.65 | $29.87 | 787,655 |
2016-04-11 | $30.70 | $30.70 | $30.62 | $30.68 | $29.90 | 612,593 |
2016-04-08 | $30.64 | $30.64 | $30.62 | $30.63 | $29.85 | 368,510 |
2016-04-07 | $30.65 | $30.65 | $30.61 | $30.63 | $29.85 | 706,749 |
2016-04-06 | $30.62 | $30.63 | $30.58 | $30.61 | $29.83 | 542,829 |
2016-04-05 | $30.60 | $30.64 | $30.60 | $30.60 | $29.82 | 1,202,644 |
2016-04-04 | $30.61 | $30.64 | $30.59 | $30.61 | $29.83 | 226,644 |
2016-04-01 | $30.58 | $30.62 | $30.55 | $30.61 | $29.83 | 361,064 |
2016-03-31 | $30.58 | $30.63 | $30.58 | $30.63 | $29.81 | 770,321 |
2016-03-30 | $30.58 | $30.59 | $30.55 | $30.59 | $29.77 | 274,524 |
2016-03-29 | $30.55 | $30.58 | $30.53 | $30.57 | $29.75 | 704,691 |
2016-03-28 | $30.54 | $30.56 | $30.50 | $30.52 | $29.70 | 470,099 |
2016-03-24 | $30.48 | $30.54 | $30.48 | $30.52 | $29.70 | 675,103 |
2016-03-23 | $30.50 | $30.52 | $30.50 | $30.52 | $29.70 | 288,044 |
2016-03-22 | $30.51 | $30.54 | $30.50 | $30.50 | $29.68 | 451,641 |
2016-03-21 | $30.51 | $30.53 | $30.48 | $30.52 | $29.70 | 720,136 |
2016-03-18 | $30.52 | $30.52 | $30.49 | $30.50 | $29.68 | 590,220 |
2016-03-17 | $30.52 | $30.52 | $30.48 | $30.49 | $29.67 | 482,049 |
2016-03-16 | $30.41 | $30.49 | $30.40 | $30.49 | $29.67 | 374,262 |
2016-03-15 | $30.42 | $30.44 | $30.40 | $30.43 | $29.61 | 803,595 |
2016-03-14 | $30.40 | $30.41 | $30.38 | $30.40 | $29.58 | 782,843 |
2016-03-11 | $30.38 | $30.41 | $30.38 | $30.39 | $29.57 | 546,137 |
2016-03-10 | $30.40 | $30.40 | $30.36 | $30.37 | $29.55 | 406,042 |
2016-03-09 | $30.38 | $30.38 | $30.35 | $30.37 | $29.55 | 921,761 |
2016-03-08 | $30.37 | $30.38 | $30.35 | $30.36 | $29.54 | 390,014 |
2016-03-07 | $30.36 | $30.37 | $30.34 | $30.35 | $29.53 | 753,650 |
2016-03-04 | $30.34 | $30.37 | $30.32 | $30.35 | $29.53 | 1,102,833 |
2016-03-03 | $30.41 | $30.41 | $30.34 | $30.37 | $29.55 | 2,531,219 |
2016-03-02 | $30.37 | $30.44 | $30.37 | $30.39 | $29.57 | 5,229,557 |
2016-03-01 | $30.45 | $30.45 | $30.40 | $30.43 | $29.61 | 435,524 |
2016-02-29 | $30.42 | $30.50 | $30.42 | $30.49 | $29.63 | 642,621 |
2016-02-26 | $30.44 | $30.46 | $30.41 | $30.46 | $29.60 | 695,520 |
2016-02-25 | $30.45 | $30.46 | $30.40 | $30.46 | $29.60 | 958,800 |
2016-02-24 | $30.38 | $30.45 | $30.38 | $30.42 | $29.56 | 1,143,693 |
2016-02-23 | $30.37 | $30.43 | $30.36 | $30.42 | $29.56 | 1,059,324 |
2016-02-22 | $30.35 | $30.40 | $30.35 | $30.40 | $29.54 | 652,289 |
2016-02-19 | $30.36 | $30.41 | $30.36 | $30.37 | $29.51 | 264,767 |
2016-02-18 | $30.38 | $30.39 | $30.36 | $30.39 | $29.53 | 379,033 |
2016-02-17 | $30.36 | $30.37 | $30.34 | $30.36 | $29.50 | 366,528 |
2016-02-16 | $30.35 | $30.38 | $30.35 | $30.35 | $29.49 | 349,299 |
2016-02-12 | $30.39 | $30.39 | $30.34 | $30.34 | $29.48 | 453,372 |
2016-02-11 | $30.48 | $30.48 | $30.39 | $30.41 | $29.55 | 581,939 |
2016-02-10 | $30.42 | $30.44 | $30.36 | $30.43 | $29.57 | 1,466,471 |
2016-02-09 | $30.39 | $30.42 | $30.36 | $30.40 | $29.54 | 1,599,683 |
2016-02-08 | $30.34 | $30.38 | $30.34 | $30.38 | $29.52 | 264,308 |
2016-02-05 | $30.35 | $30.36 | $30.33 | $30.35 | $29.49 | 290,862 |
2016-02-04 | $30.34 | $30.37 | $30.34 | $30.37 | $29.51 | 312,785 |
2016-02-03 | $30.37 | $30.37 | $30.33 | $30.35 | $29.49 | 1,921,851 |
2016-02-02 | $30.33 | $30.35 | $30.33 | $30.33 | $29.47 | 753,643 |
2016-02-01 | $30.39 | $30.39 | $30.32 | $30.35 | $29.49 | 1,765,037 |
2016-01-29 | $30.37 | $30.41 | $30.37 | $30.38 | $29.48 | 763,421 |
2016-01-28 | $30.34 | $30.38 | $30.34 | $30.38 | $29.48 | 437,275 |
2016-01-27 | $30.35 | $30.36 | $30.33 | $30.34 | $29.45 | 568,956 |
2016-01-26 | $30.40 | $30.40 | $30.36 | $30.38 | $29.48 | 1,073,439 |
2016-01-25 | $30.37 | $30.39 | $30.33 | $30.37 | $29.47 | 507,350 |
2016-01-22 | $30.35 | $30.41 | $30.32 | $30.36 | $29.47 | 4,881,289 |
2016-01-21 | $30.36 | $30.41 | $30.34 | $30.36 | $29.47 | 1,053,463 |
2016-01-20 | $30.40 | $30.46 | $30.33 | $30.35 | $29.46 | 1,987,209 |
2016-01-19 | $30.44 | $30.47 | $30.40 | $30.44 | $29.54 | 1,978,426 |
2016-01-15 | $30.46 | $30.46 | $30.41 | $30.42 | $29.52 | 1,206,050 |
2016-01-14 | $30.47 | $30.48 | $30.43 | $30.44 | $29.54 | 564,299 |
2016-01-13 | $30.42 | $30.47 | $30.42 | $30.45 | $29.55 | 744,441 |
2016-01-12 | $30.45 | $30.47 | $30.42 | $30.45 | $29.55 | 767,753 |
2016-01-11 | $30.42 | $30.46 | $30.40 | $30.45 | $29.55 | 1,687,840 |
2016-01-08 | $30.42 | $30.47 | $30.39 | $30.42 | $29.52 | 2,820,984 |
2016-01-07 | $30.44 | $30.45 | $30.42 | $30.45 | $29.55 | 653,928 |
2016-01-06 | $30.42 | $30.45 | $30.41 | $30.44 | $29.54 | 607,331 |
2016-01-05 | $30.40 | $30.45 | $30.38 | $30.41 | $29.51 | 2,529,152 |
2016-01-04 | $30.42 | $30.43 | $30.33 | $30.40 | $29.50 | 744,886 |
2015-12-31 | $30.38 | $30.41 | $30.35 | $30.40 | $29.50 | 411,062 |
2015-12-30 | $30.36 | $30.38 | $30.32 | $30.38 | $29.48 | 485,547 |
2015-12-29 | $30.39 | $30.39 | $30.35 | $30.35 | $29.46 | 488,566 |
2015-12-28 | $30.41 | $30.41 | $30.37 | $30.40 | $29.46 | 689,058 |
2015-12-24 | $30.41 | $30.44 | $30.38 | $30.42 | $29.49 | 418,290 |
2015-12-23 | $30.40 | $30.43 | $30.39 | $30.41 | $29.48 | 541,366 |
2015-12-22 | $30.40 | $30.45 | $30.40 | $30.44 | $29.51 | 734,490 |
2015-12-21 | $30.41 | $30.44 | $30.40 | $30.44 | $29.51 | 426,659 |
2015-12-18 | $30.37 | $30.44 | $30.37 | $30.42 | $29.49 | 7,444,020 |
2015-12-17 | $30.38 | $30.41 | $30.36 | $30.39 | $29.46 | 892,099 |
2015-12-16 | $30.42 | $30.45 | $30.39 | $30.39 | $29.46 | 512,082 |
2015-12-15 | $30.40 | $30.49 | $30.40 | $30.46 | $29.52 | 639,005 |
2015-12-14 | $30.47 | $30.51 | $30.45 | $30.51 | $29.57 | 608,152 |
2015-12-11 | $30.46 | $30.51 | $30.44 | $30.50 | $29.56 | 373,568 |
2015-12-10 | $30.46 | $30.49 | $30.45 | $30.47 | $29.53 | 836,402 |
2015-12-09 | $30.46 | $30.49 | $30.44 | $30.48 | $29.54 | 482,273 |
2015-12-08 | $30.48 | $30.51 | $30.47 | $30.49 | $29.55 | 349,939 |
2015-12-07 | $30.49 | $30.53 | $30.45 | $30.51 | $29.57 | 1,301,341 |
2015-12-04 | $30.49 | $30.53 | $30.49 | $30.51 | $29.57 | 460,799 |
2015-12-03 | $30.52 | $30.54 | $30.48 | $30.52 | $29.58 | 754,986 |
2015-12-02 | $30.51 | $30.56 | $30.49 | $30.56 | $29.62 | 1,051,290 |
2015-12-01 | $30.50 | $30.56 | $30.50 | $30.56 | $29.62 | 1,547,716 |
2015-11-30 | $30.56 | $30.58 | $30.53 | $30.57 | $29.59 | 5,991,413 |
2015-11-27 | $30.52 | $30.55 | $30.52 | $30.55 | $29.57 | 251,551 |
2015-11-25 | $30.54 | $30.54 | $30.51 | $30.54 | $29.56 | 341,031 |
2015-11-24 | $30.52 | $30.54 | $30.49 | $30.52 | $29.54 | 371,546 |
2015-11-23 | $30.52 | $30.53 | $30.50 | $30.53 | $29.55 | 424,212 |
2015-11-20 | $30.50 | $30.53 | $30.49 | $30.53 | $29.55 | 399,351 |
2015-11-19 | $30.48 | $30.52 | $30.48 | $30.49 | $29.52 | 317,581 |
2015-11-18 | $30.52 | $30.52 | $30.49 | $30.49 | $29.52 | 428,050 |
2015-11-17 | $30.52 | $30.54 | $30.48 | $30.52 | $29.54 | 415,771 |
2015-11-16 | $30.51 | $30.53 | $30.51 | $30.53 | $29.55 | 245,956 |
2015-11-13 | $30.51 | $30.54 | $30.49 | $30.49 | $29.52 | 719,682 |
2015-11-12 | $30.53 | $30.53 | $30.49 | $30.53 | $29.55 | 392,178 |
2015-11-11 | $30.48 | $30.53 | $30.48 | $30.52 | $29.54 | 280,142 |
2015-11-10 | $30.48 | $30.52 | $30.46 | $30.50 | $29.53 | 361,571 |
2015-11-09 | $30.47 | $30.50 | $30.44 | $30.48 | $29.51 | 285,059 |
2015-11-06 | $30.48 | $30.52 | $30.45 | $30.49 | $29.52 | 593,481 |
2015-11-05 | $30.52 | $30.54 | $30.50 | $30.51 | $29.53 | 281,930 |
2015-11-04 | $30.54 | $30.55 | $30.50 | $30.52 | $29.54 | 370,843 |
2015-11-03 | $30.52 | $30.56 | $30.50 | $30.55 | $29.57 | 1,120,860 |
2015-11-02 | $30.53 | $30.55 | $30.50 | $30.54 | $29.56 | 432,307 |
2015-10-30 | $30.56 | $30.58 | $30.55 | $30.57 | $29.56 | 290,855 |
2015-10-29 | $30.58 | $30.59 | $30.56 | $30.56 | $29.55 | 268,729 |
2015-10-28 | $30.61 | $30.65 | $30.59 | $30.60 | $29.59 | 286,182 |
2015-10-27 | $30.62 | $30.64 | $30.60 | $30.62 | $29.61 | 396,597 |
2015-10-26 | $30.65 | $30.65 | $30.60 | $30.61 | $29.60 | 449,151 |
2015-10-23 | $30.64 | $30.67 | $30.64 | $30.64 | $29.62 | 295,863 |
2015-10-22 | $30.62 | $30.68 | $30.62 | $30.68 | $29.66 | 306,507 |
2015-10-21 | $30.63 | $30.66 | $30.63 | $30.65 | $29.63 | 305,638 |
2015-10-20 | $30.60 | $30.64 | $30.60 | $30.64 | $29.62 | 628,751 |
2015-10-19 | $30.60 | $30.64 | $30.59 | $30.64 | $29.62 | 1,089,598 |
2015-10-16 | $30.62 | $30.64 | $30.60 | $30.61 | $29.60 | 639,713 |
2015-10-15 | $30.65 | $30.65 | $30.60 | $30.63 | $29.62 | 1,389,769 |
2015-10-14 | $30.63 | $30.65 | $30.63 | $30.65 | $29.63 | 295,334 |
2015-10-13 | $30.58 | $30.62 | $30.58 | $30.61 | $29.60 | 454,062 |
2015-10-12 | $30.61 | $30.62 | $30.57 | $30.62 | $29.61 | 319,925 |
2015-10-09 | $30.54 | $30.60 | $30.54 | $30.59 | $29.58 | 546,190 |
2015-10-08 | $30.61 | $30.61 | $30.56 | $30.58 | $29.57 | 460,743 |
2015-10-07 | $30.58 | $30.63 | $30.57 | $30.59 | $29.58 | 16,670,257 |
2015-10-06 | $30.56 | $30.60 | $30.55 | $30.60 | $29.59 | 662,446 |
2015-10-05 | $30.55 | $30.58 | $30.53 | $30.54 | $29.53 | 286,484 |
2015-10-02 | $30.54 | $30.57 | $30.53 | $30.54 | $29.53 | 846,366 |
2015-10-01 | $30.51 | $30.52 | $30.49 | $30.50 | $29.49 | 753,009 |
2015-09-30 | $30.54 | $30.56 | $30.52 | $30.52 | $29.47 | 651,114 |
2015-09-29 | $30.53 | $30.55 | $30.52 | $30.52 | $29.47 | 528,522 |
2015-09-28 | $30.52 | $30.53 | $30.51 | $30.52 | $29.47 | 251,502 |
2015-09-25 | $30.52 | $30.53 | $30.51 | $30.52 | $29.47 | 237,978 |
2015-09-24 | $30.54 | $30.55 | $30.52 | $30.54 | $29.49 | 239,470 |
2015-09-23 | $30.53 | $30.54 | $30.52 | $30.54 | $29.49 | 287,934 |
2015-09-22 | $30.53 | $30.54 | $30.51 | $30.52 | $29.47 | 857,310 |
2015-09-21 | $30.52 | $30.54 | $30.51 | $30.51 | $29.46 | 358,287 |
2015-09-18 | $30.55 | $30.55 | $30.50 | $30.52 | $29.47 | 391,314 |
2015-09-17 | $30.44 | $30.53 | $30.43 | $30.53 | $29.48 | 304,204 |
2015-09-16 | $30.44 | $30.48 | $30.44 | $30.45 | $29.40 | 288,548 |
2015-09-15 | $30.47 | $30.50 | $30.44 | $30.45 | $29.40 | 365,613 |
2015-09-14 | $30.50 | $30.52 | $30.48 | $30.51 | $29.46 | 380,198 |
2015-09-11 | $30.49 | $30.53 | $30.49 | $30.51 | $29.46 | 386,721 |
2015-09-10 | $30.51 | $30.52 | $30.47 | $30.48 | $29.43 | 573,057 |
2015-09-09 | $30.49 | $30.51 | $30.47 | $30.51 | $29.46 | 514,188 |
2015-09-08 | $30.48 | $30.52 | $30.46 | $30.51 | $29.46 | 703,528 |
2015-09-04 | $30.49 | $30.50 | $30.47 | $30.49 | $29.44 | 209,170 |
2015-09-03 | $30.45 | $30.50 | $30.45 | $30.49 | $29.44 | 378,319 |
2015-09-02 | $30.44 | $30.48 | $30.43 | $30.47 | $29.42 | 1,559,859 |
2015-09-01 | $30.43 | $30.46 | $30.42 | $30.44 | $29.39 | 833,215 |
SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB) News Headlines
Recent SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB) News
Similar Companies to SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB) 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 | -- | -- | -- |