Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.11 38.18 38.10 38.15 1,684,105 -0.01(-0.02%)
May 30, 2023 38.22 38.24 38.15 38.16 1,019,761 +0.02(+0.05%)
May 26, 2023 38.06 38.15 38.04 38.14 612,587 +0.10(+0.27%)
May 25, 2023 38.07 38.07 37.99 38.04 2,079,321 +0.00(+0.00%)
May 24, 2023 38.11 38.15 38.04 38.04 2,489,353 -0.09(-0.24%)
May 23, 2023 38.22 38.22 38.11 38.13 2,164,870 -0.08(-0.22%)
May 22, 2023 38.19 38.24 38.14 38.22 1,610,824 +0.04(+0.10%)
May 19, 2023 38.14 38.22 38.12 38.18 2,701,094 +0.02(+0.05%)
May 18, 2023 38.16 38.18 38.10 38.16 2,590,452 -0.01(-0.02%)
May 17, 2023 38.12 38.17 38.07 38.17 2,915,621 +0.09(+0.24%)
May 16, 2023 38.21 38.22 38.08 38.08 8,917,322 -0.12(-0.32%)
May 15, 2023 38.17 38.21 38.07 38.20 1,455,511 +0.08(+0.22%)
May 12, 2023 38.17 38.18 38.09 38.11 1,811,956 +0.02(+0.05%)
May 11, 2023 38.21 38.23 38.07 38.09 2,441,798 -0.08(-0.22%)
May 10, 2023 38.24 38.28 38.16 38.18 1,377,129 -0.04(-0.10%)
May 09, 2023 38.21 38.23 38.16 38.22 3,345,305 +0.01(+0.02%)
May 08, 2023 38.22 38.24 38.15 38.21 2,023,689 -0.01(-0.02%)
May 05, 2023 38.24 38.24 38.13 38.22 3,451,738 +0.07(+0.19%)
May 04, 2023 38.21 38.24 38.13 38.14 2,878,005 -0.08(-0.22%)
May 03, 2023 38.33 38.34 38.20 38.22 2,070,115 -0.03(-0.07%)
May 02, 2023 38.36 38.36 38.17 38.25 2,678,125 -0.06(-0.17%)
May 01, 2023 38.21 38.38 38.20 38.32 3,783,724 +0.04(+0.10%)
Apr 28, 2023 38.27 38.36 38.26 38.28 2,872,475 +0.00(+0.00%)
Apr 27, 2023 38.27 38.30 38.22 38.28 1,999,148 +0.07(+0.19%)
Apr 26, 2023 38.27 38.27 38.19 38.21 1,888,285 +0.01(+0.02%)
Apr 25, 2023 38.30 38.30 38.18 38.20 2,107,139 -0.11(-0.29%)
Apr 24, 2023 38.26 38.31 38.21 38.31 2,126,490 +0.09(+0.24%)
Apr 21, 2023 38.13 38.23 38.08 38.22 1,642,206 +0.06(+0.14%)
Apr 20, 2023 38.20 38.22 38.11 38.16 1,738,233 +0.00(+0.00%)
Apr 19, 2023 38.22 38.25 38.15 38.16 3,297,179 -0.10(-0.27%)
Apr 18, 2023 38.26 38.31 38.20 38.26 1,205,567 +0.04(+0.10%)
Apr 17, 2023 38.13 38.24 38.13 38.22 1,269,519 +0.06(+0.14%)
Apr 14, 2023 38.18 38.27 38.15 38.17 2,545,244 -0.06(-0.14%)
Apr 13, 2023 38.14 38.23 38.10 38.22 3,434,716 +0.10(+0.27%)
Apr 12, 2023 38.20 38.25 38.10 38.12 1,628,618 -0.02(-0.05%)
Apr 11, 2023 38.21 38.21 38.02 38.14 2,678,769 +0.06(+0.17%)
Apr 10, 2023 38.08 38.12 38.02 38.08 1,937,457 +0.02(+0.05%)
Apr 06, 2023 38.03 38.18 37.91 38.06 1,972,794 +0.06(+0.15%)
Apr 05, 2023 38.04 38.07 37.91 38.00 3,817,106 +0.02(+0.05%)
Apr 04, 2023 38.01 38.12 37.90 37.98 2,553,505 -0.02(-0.05%)
Apr 03, 2023 37.84 38.03 37.78 38.00 1,363,169 +0.03(+0.07%)
Mar 31, 2023 37.98 38.04 37.86 37.98 3,465,726 +0.09(+0.24%)
Mar 30, 2023 37.81 37.97 37.78 37.88 1,947,031 +0.09(+0.24%)
Mar 29, 2023 37.74 37.81 37.55 37.79 1,490,879 +0.18(+0.49%)
Mar 28, 2023 37.61 37.63 37.37 37.61 3,231,655 +0.14(+0.37%)
Mar 27, 2023 37.43 37.55 37.36 37.47 3,048,553 +0.10(+0.27%)
Mar 24, 2023 37.37 37.41 37.29 37.37 1,746,803 -0.06(-0.17%)
Mar 23, 2023 37.49 37.94 37.31 37.44 3,234,943 -0.05(-0.12%)
Mar 22, 2023 37.54 37.70 37.47 37.48 1,653,699 -0.09(-0.24%)
Mar 21, 2023 37.28 37.62 37.27 37.57 6,122,108 +0.27(+0.74%)
Mar 20, 2023 37.35 37.35 37.22 37.30 2,875,507 +0.01(+0.02%)
Mar 17, 2023 37.33 37.43 37.29 37.29 2,631,978 -0.17(-0.46%)
Mar 16, 2023 37.25 37.51 37.23 37.46 3,946,084 +0.18(+0.49%)
Mar 15, 2023 37.34 37.50 37.21 37.28 5,314,251 -0.27(-0.73%)
Mar 14, 2023 37.55 37.67 37.53 37.55 4,139,871 +0.17(+0.47%)
Mar 13, 2023 37.86 37.86 37.26 37.38 5,806,065 -0.53(-1.40%)
Mar 10, 2023 38.01 38.01 37.86 37.91 5,308,814 -0.06(-0.17%)
Mar 09, 2023 38.12 38.12 37.97 37.98 2,887,040 -0.11(-0.29%)
Mar 08, 2023 38.09 38.10 38.05 38.09 2,844,549 +0.02(+0.05%)
Mar 07, 2023 38.15 38.15 38.04 38.07 3,046,658 -0.05(-0.12%)
Mar 06, 2023 38.21 38.26 38.09 38.11 8,768,286 -0.06(-0.17%)
Mar 03, 2023 38.10 38.18 37.92 38.18 2,297,563 +0.14(+0.36%)
Mar 02, 2023 37.98 38.05 37.94 38.04 1,634,736 +0.05(+0.14%)
Mar 01, 2023 38.05 38.08 37.97 37.98 2,247,265 -0.06(-0.17%)
Feb 28, 2023 37.98 38.06 37.97 38.05 1,975,240 +0.02(+0.05%)
Feb 27, 2023 38.04 38.06 37.98 38.03 892,226 +0.04(+0.10%)
Feb 24, 2023 38.02 38.02 37.96 37.99 1,993,948 -0.05(-0.12%)
Feb 23, 2023 38.06 38.07 37.99 38.04 2,509,436 +0.05(+0.14%)
Feb 22, 2023 38.05 38.07 37.97 37.99 2,219,698 -0.01(-0.02%)
Feb 21, 2023 38.03 38.09 37.99 37.99 3,072,225 -0.10(-0.26%)
Feb 17, 2023 38.15 38.15 38.05 38.09 6,548,991 -0.06(-0.17%)
Feb 16, 2023 38.15 38.19 38.09 38.16 2,000,705 -0.05(-0.12%)
Feb 15, 2023 38.23 38.24 38.18 38.20 3,876,660 -0.05(-0.12%)
Feb 14, 2023 38.24 38.29 38.18 38.25 1,873,688 +0.04(+0.10%)
Feb 13, 2023 38.22 38.29 38.20 38.21 3,938,482 -0.02(-0.05%)
Feb 10, 2023 38.21 38.24 38.18 38.23 1,653,894 +0.05(+0.14%)
Feb 09, 2023 38.31 38.31 38.17 38.18 1,808,128 -0.08(-0.21%)
Feb 08, 2023 38.26 38.36 38.22 38.26 2,941,935 -0.05(-0.12%)
Feb 07, 2023 38.22 38.32 38.19 38.30 2,848,703 +0.12(+0.31%)
Feb 06, 2023 38.24 38.24 38.17 38.19 2,298,191 -0.05(-0.14%)
Feb 03, 2023 38.30 38.34 38.19 38.24 3,028,131 -0.10(-0.26%)
Feb 02, 2023 38.29 38.40 38.20 38.34 3,884,962 +0.12(+0.31%)
Feb 01, 2023 38.18 38.24 38.06 38.22 3,430,150 +0.13(+0.33%)
Jan 31, 2023 38.04 38.12 38.04 38.09 3,514,920 +0.05(+0.14%)
Jan 30, 2023 38.08 38.11 38.01 38.04 2,924,046 -0.03(-0.07%)
Jan 27, 2023 38.21 38.21 38.07 38.07 2,361,538 -0.07(-0.19%)
Jan 26, 2023 38.16 38.19 38.08 38.14 1,871,218 +0.06(+0.17%)
Jan 25, 2023 38.05 38.09 37.95 38.08 1,710,577 +0.03(+0.07%)
Jan 24, 2023 38.06 38.12 38.01 38.05 1,622,737 +0.00(+0.00%)
Jan 23, 2023 38.01 38.09 37.92 38.05 1,288,815 +0.08(+0.21%)
Jan 20, 2023 37.99 38.02 37.90 37.97 3,215,497 +0.04(+0.10%)
Jan 19, 2023 37.99 38.00 37.89 37.93 2,693,419 +0.02(+0.05%)
Jan 18, 2023 38.06 38.09 37.91 37.91 2,312,183 -0.07(-0.19%)
Jan 17, 2023 37.95 38.03 37.80 37.99 1,641,844 +0.01(+0.02%)
Jan 13, 2023 37.90 37.99 37.78 37.98 2,407,011 +0.08(+0.21%)
Jan 12, 2023 37.93 37.98 37.79 37.90 1,688,327 +0.05(+0.12%)
Jan 11, 2023 37.84 37.88 37.77 37.85 3,166,757 +0.11(+0.29%)
Jan 10, 2023 37.88 37.88 37.70 37.74 3,594,639 -0.09(-0.24%)
Jan 09, 2023 37.67 37.83 37.67 37.83 2,475,399 +0.16(+0.43%)
Jan 06, 2023 37.48 37.68 37.33 37.67 2,840,428 +0.25(+0.68%)
Jan 05, 2023 37.30 37.43 37.26 37.42 2,951,158 +0.15(+0.41%)
Jan 04, 2023 37.36 37.36 37.23 37.26 5,424,698 +0.03(+0.07%)
Jan 03, 2023 37.09 37.32 37.05 37.23 4,575,436 +0.22(+0.59%)
Dec 30, 2022 36.94 37.05 36.90 37.02 2,142,957 +0.03(+0.07%)
Dec 29, 2022 36.88 37.06 36.86 36.99 3,263,260 +0.12(+0.32%)
Dec 28, 2022 37.14 37.18 36.85 36.87 1,764,826 -0.25(-0.68%)
Dec 27, 2022 37.32 37.33 37.13 37.13 2,349,596 -0.12(-0.32%)
Dec 23, 2022 37.29 37.29 37.13 37.24 1,195,263 +0.04(+0.10%)
Dec 22, 2022 37.18 37.24 37.05 37.21 3,358,058 +0.00(+0.00%)
Dec 21, 2022 37.06 37.23 37.06 37.21 2,503,973 +0.17(+0.46%)
Dec 20, 2022 37.04 37.09 37.00 37.04 3,136,114 -0.05(-0.12%)
Dec 19, 2022 37.02 37.08 36.94 37.08 4,195,705 +0.02(+0.05%)
Dec 16, 2022 37.31 37.31 37.01 37.06 2,895,072 -0.09(-0.24%)
Dec 15, 2022 37.13 37.22 36.96 37.15 3,416,377 -0.03(-0.07%)
Dec 14, 2022 37.16 37.29 37.11 37.18 2,314,354 -0.02(-0.05%)
Dec 13, 2022 37.25 37.38 37.14 37.20 2,451,194 +0.08(+0.22%)
Dec 12, 2022 36.94 37.12 36.94 37.12 2,687,792 +0.13(+0.34%)
Dec 09, 2022 36.91 37.17 36.91 36.99 2,224,058 +0.05(+0.12%)
Dec 08, 2022 36.89 37.02 36.87 36.95 2,556,465 +0.04(+0.12%)
Dec 07, 2022 37.00 37.04 36.87 36.90 3,253,410 -0.04(-0.12%)
Dec 06, 2022 37.13 37.18 36.91 36.95 4,140,699 -0.23(-0.63%)
Dec 05, 2022 37.22 37.31 37.11 37.18 2,607,147 -0.04(-0.10%)
Dec 02, 2022 37.17 37.25 37.10 37.22 2,129,200 -0.02(-0.05%)
Dec 01, 2022 37.18 37.26 37.06 37.23 2,874,835 +0.13(+0.34%)
Nov 30, 2022 37.08 37.24 36.91 37.11 4,550,500 +0.07(+0.19%)
Nov 29, 2022 37.05 37.10 36.96 37.04 2,131,986 +0.04(+0.12%)
Nov 28, 2022 37.15 37.17 36.97 36.99 1,992,991 -0.13(-0.34%)
Nov 25, 2022 37.13 37.19 37.06 37.12 387,331 +0.00(+0.00%)
Nov 23, 2022 37.05 37.21 36.97 37.12 4,390,680 +0.06(+0.17%)
Nov 22, 2022 36.97 37.07 36.91 37.05 2,686,653 +0.12(+0.31%)
Nov 21, 2022 37.09 37.10 36.92 36.94 2,164,309 -0.13(-0.36%)
Nov 18, 2022 37.05 37.13 37.01 37.07 3,326,554 +0.04(+0.12%)
Nov 17, 2022 37.01 37.03 36.90 37.03 2,037,323 -0.03(-0.07%)
Nov 16, 2022 37.02 37.14 36.97 37.05 2,509,473 -0.04(-0.10%)
Nov 15, 2022 37.08 37.22 36.98 37.09 2,474,141 +0.10(+0.27%)
Nov 14, 2022 37.13 37.30 36.97 36.99 3,971,952 -0.23(-0.62%)
Nov 11, 2022 37.17 37.32 37.05 37.22 1,562,921 +0.11(+0.29%)
Nov 10, 2022 37.12 37.15 36.81 37.12 4,377,118 +0.44(+1.20%)
Nov 09, 2022 36.77 36.86 36.68 36.68 1,626,788 -0.17(-0.46%)
Nov 08, 2022 36.88 36.90 36.74 36.85 2,083,072 +0.01(+0.02%)
Nov 07, 2022 36.84 36.89 36.73 36.84 2,261,913 +0.06(+0.17%)
Nov 04, 2022 36.68 36.84 36.62 36.78 2,989,876 +0.22(+0.61%)
Nov 03, 2022 36.63 36.67 36.53 36.55 3,792,964 -0.08(-0.22%)
Nov 02, 2022 36.71 36.59 36.63 2,964,614 -0.13(-0.34%)
Nov 01, 2022 36.90 37.00 36.74 36.76 3,441,426 -0.01(-0.02%)
Oct 31, 2022 36.81 36.81 36.71 36.77 1,677,397 -0.08(-0.22%)
Oct 28, 2022 36.58 36.87 36.48 36.85 4,389,839 +0.33(+0.90%)
Oct 27, 2022 36.59 36.66 36.47 36.52 2,087,885 -0.04(-0.12%)
Oct 26, 2022 36.50 36.63 36.40 36.56 1,598,923 -0.04(-0.12%)
Oct 25, 2022 36.56 36.61 36.44 36.61 1,810,100 +0.10(+0.27%)
Oct 24, 2022 36.57 36.57 36.35 36.51 1,998,644 +0.00(+0.00%)
Oct 21, 2022 36.30 36.59 36.30 36.51 3,448,636 +0.10(+0.27%)
Oct 20, 2022 36.47 36.62 36.31 36.41 4,490,674 -0.02(-0.05%)
Oct 19, 2022 36.53 36.55 36.43 36.43 2,341,518 -0.11(-0.29%)
Oct 18, 2022 36.48 36.63 36.31 36.54 2,874,344 +0.12(+0.32%)
Oct 17, 2022 36.32 36.58 36.31 36.42 3,987,592 +0.19(+0.52%)
Oct 14, 2022 36.27 36.39 36.21 36.23 2,700,460 -0.03(-0.07%)
Oct 13, 2022 36.13 36.31 35.95 36.26 5,155,592 -0.07(-0.20%)
Oct 12, 2022 36.45 36.55 36.31 36.33 6,298,861 -0.15(-0.41%)
Oct 11, 2022 36.43 36.65 36.40 36.48 5,470,321 -0.01(-0.02%)
Oct 10, 2022 36.61 36.66 36.26 36.49 3,026,257 -0.12(-0.34%)
Oct 07, 2022 36.65 36.81 36.59 36.62 3,339,444 -0.18(-0.48%)
Oct 06, 2022 36.79 36.84 36.47 36.79 4,291,508 +0.04(+0.12%)
Oct 05, 2022 36.73 36.83 36.47 36.75 8,039,154 -0.01(-0.02%)
Oct 04, 2022 36.52 36.85 36.42 36.76 8,039,554 +0.43(+1.17%)
Oct 03, 2022 36.18 36.42 36.11 36.33 5,080,805 +0.18(+0.49%)
Sep 30, 2022 36.21 36.31 36.15 36.15 2,783,037 -0.10(-0.27%)
Sep 29, 2022 36.50 36.51 36.21 36.25 3,550,863 -0.28(-0.77%)
Sep 28, 2022 36.43 36.63 36.42 36.53 4,380,247 +0.14(+0.39%)
Sep 27, 2022 36.58 36.68 36.39 36.39 3,439,474 -0.17(-0.46%)
Sep 26, 2022 36.55 36.66 36.53 36.56 6,181,915 -0.08(-0.22%)
Sep 23, 2022 36.92 36.95 36.62 36.64 6,535,924 -0.36(-0.98%)
Sep 22, 2022 37.01 37.07 36.99 37.00 4,313,349 -0.10(-0.26%)
Sep 21, 2022 37.15 37.36 37.07 37.10 8,474,721 +0.02(+0.05%)
Sep 20, 2022 37.22 37.24 37.01 37.08 7,364,433 -0.19(-0.50%)
Sep 19, 2022 37.20 37.31 37.11 37.27 2,682,166 +0.02(+0.05%)
Sep 16, 2022 37.32 37.32 37.20 37.25 3,610,685 -0.13(-0.35%)
Sep 15, 2022 37.31 37.43 37.31 37.38 2,739,835 +0.01(+0.02%)
Sep 14, 2022 37.42 37.42 35.93 37.37 7,356,818 +0.04(+0.09%)
Sep 13, 2022 37.54 37.55 37.31 37.34 4,307,596 -0.35(-0.92%)
Sep 12, 2022 37.75 37.80 37.60 37.68 2,293,528 +0.03(+0.07%)
Sep 09, 2022 37.57 37.71 37.53 37.66 3,022,603 +0.14(+0.38%)
Sep 08, 2022 37.54 37.63 37.45 37.52 3,248,958 -0.03(-0.07%)
Sep 07, 2022 37.46 37.57 37.39 37.54 4,927,936 +0.16(+0.43%)
Sep 06, 2022 37.51 37.52 37.38 37.38 2,962,423 -0.07(-0.19%)
Sep 02, 2022 37.60 37.68 37.43 37.45 3,675,857 -0.05(-0.14%)
Sep 01, 2022 37.70 37.70 37.42 37.51 4,726,678 -0.20(-0.54%)
Aug 31, 2022 37.80 37.84 37.64 37.71 3,654,661 -0.03(-0.07%)
Aug 30, 2022 37.86 37.86 37.71 37.74 4,867,000 -0.06(-0.16%)
Aug 29, 2022 37.70 37.82 37.70 37.80 2,570,489 +0.07(+0.19%)
Aug 26, 2022 37.97 37.97 37.70 37.73 4,536,711 -0.19(-0.51%)
Aug 25, 2022 37.92 37.92 37.83 37.92 2,360,470 +0.08(+0.21%)
Aug 24, 2022 37.75 37.86 37.71 37.84 3,075,653 +0.10(+0.26%)
Aug 23, 2022 37.73 37.78 37.57 37.75 4,553,654 +0.10(+0.26%)
Aug 22, 2022 37.94 37.94 37.63 37.65 6,485,695 -0.30(-0.79%)
Aug 19, 2022 37.97 38.01 37.90 37.95 5,196,594 -0.10(-0.25%)
Aug 18, 2022 38.09 38.14 38.01 38.05 1,897,899 +0.04(+0.12%)
Aug 17, 2022 38.22 38.23 38.00 38.00 2,915,612 -0.26(-0.67%)
Aug 16, 2022 38.27 38.28 38.22 38.26 2,203,405 +0.00(+0.00%)
Aug 15, 2022 38.28 38.29 38.17 38.26 1,427,835 +0.00(+0.00%)
Aug 12, 2022 38.29 38.33 38.18 38.26 3,060,686 +0.04(+0.09%)
Aug 11, 2022 38.24 38.34 38.19 38.22 3,090,396 +0.05(+0.14%)
Aug 10, 2022 38.00 38.19 38.00 38.17 6,104,882 +0.20(+0.53%)
Aug 09, 2022 38.04 38.06 37.95 37.97 2,436,202 -0.04(-0.09%)
Aug 08, 2022 37.88 38.05 37.88 38.00 4,348,133 +0.15(+0.40%)
Aug 05, 2022 37.70 37.89 37.64 37.85 2,806,155 +0.10(+0.26%)
Aug 04, 2022 37.51 37.77 37.51 37.76 4,308,810 +0.31(+0.82%)
Aug 03, 2022 37.33 37.48 37.28 37.45 3,870,354 +0.14(+0.38%)
Aug 02, 2022 37.34 37.38 37.22 37.31 3,305,549 -0.05(-0.14%)
Aug 01, 2022 37.20 37.37 37.15 37.36 5,301,475 +0.08(+0.21%)
Jul 29, 2022 37.27 37.34 37.26 37.28 2,826,358 +0.01(+0.02%)
Jul 28, 2022 37.20 37.31 37.11 37.27 4,466,005 +0.06(+0.17%)
Jul 27, 2022 37.20 37.34 36.96 37.21 4,201,220 +0.12(+0.33%)
Jul 26, 2022 37.24 37.24 37.08 37.09 2,142,523 -0.12(-0.33%)
Jul 25, 2022 37.19 37.29 37.05 37.21 14,836,685 +0.04(+0.12%)
Jul 22, 2022 37.36 37.53 37.13 37.17 5,811,626 -0.14(-0.38%)
Jul 21, 2022 37.17 37.32 36.81 37.31 4,739,918 +0.15(+0.40%)
Jul 20, 2022 37.26 37.27 37.00 37.16 4,540,540 -0.02(-0.05%)
Jul 19, 2022 36.89 37.18 36.83 37.17 5,627,799 +0.39(+1.07%)
Jul 18, 2022 36.72 36.91 36.68 36.78 3,107,456 +0.08(+0.21%)
Jul 15, 2022 36.53 36.78 36.50 36.70 3,694,365 +0.21(+0.58%)
Jul 14, 2022 36.42 36.60 36.36 36.49 3,217,877 -0.04(-0.10%)
Jul 13, 2022 36.22 36.62 36.22 36.53 5,919,961 +0.11(+0.29%)
Jul 12, 2022 36.32 36.52 36.29 36.42 6,677,297 +0.10(+0.27%)
Jul 11, 2022 36.43 36.47 36.32 36.32 3,110,754 -0.09(-0.24%)
Jul 08, 2022 36.41 36.51 36.25 36.41 3,544,279 +0.01(+0.02%)
Jul 07, 2022 36.34 36.46 36.25 36.40 4,242,963 +0.05(+0.14%)
Jul 06, 2022 36.41 36.44 36.26 36.35 3,374,952 -0.02(-0.05%)
Jul 05, 2022 36.30 36.40 36.17 36.37 2,396,644 -0.13(-0.36%)
Jul 01, 2022 36.28 36.53 36.14 36.50 5,824,177 +0.14(+0.39%)
Jun 30, 2022 36.46 36.52 36.10 36.36 4,328,580 -0.23(-0.62%)
Jun 29, 2022 36.68 36.69 36.49 36.59 3,602,851 -0.05(-0.14%)
Jun 28, 2022 36.75 36.89 36.61 36.64 3,902,711 -0.10(-0.29%)
Jun 27, 2022 36.84 36.93 36.73 36.74 4,908,668 -0.11(-0.31%)
Jun 24, 2022 36.80 36.92 36.68 36.86 3,024,858 +0.18(+0.50%)
Jun 23, 2022 36.85 36.86 36.66 36.67 4,856,338 -0.11(-0.31%)
Jun 22, 2022 36.84 36.99 36.74 36.79 3,994,436 -0.15(-0.40%)
Jun 21, 2022 36.98 37.08 36.89 36.94 4,085,838 +0.04(+0.09%)
Jun 17, 2022 36.87 37.00 36.73 36.90 5,557,350 +0.02(+0.05%)
Jun 16, 2022 36.95 36.95 36.70 36.88 6,461,548 -0.16(-0.42%)
Jun 15, 2022 37.04 37.25 36.95 37.04 5,152,638 +0.15(+0.40%)
Jun 14, 2022 36.76 37.10 36.67 36.89 11,956,787 +0.40(+1.10%)
Jun 13, 2022 37.19 37.20 36.40 36.49 12,025,738 -0.88(-2.36%)
Jun 10, 2022 37.53 37.53 37.28 37.37 8,043,793 -0.21(-0.56%)
Jun 09, 2022 37.75 37.75 37.49 37.58 5,140,320 -0.19(-0.51%)
Jun 08, 2022 37.78 37.79 37.63 37.77 2,227,763 -0.02(-0.05%)
Jun 07, 2022 37.68 37.80 37.63 37.79 5,065,216 +0.09(+0.23%)
Jun 06, 2022 37.66 37.74 37.66 37.70 3,368,108 +0.09(+0.23%)
Jun 03, 2022 37.63 37.70 37.54 37.62 5,508,250 -0.03(-0.07%)
Jun 02, 2022 37.56 37.75 37.49 37.64 6,343,490 +0.13(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.