Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.86	37.11	33.77	33.80	34,319	-0.02(-0.05%)
Apr 29, 2014	33.86	33.86	33.80	33.81	15,723	+0.05(+0.15%)
Apr 28, 2014	33.85	33.86	33.76	33.76	74,380	+0.00(+0.00%)
Apr 25, 2014	33.76	33.86	33.76	33.76	92,040	+0.02(+0.05%)
Apr 24, 2014	33.75	33.83	33.75	33.75	45,893	-0.07(-0.20%)
Apr 23, 2014	33.80	33.81	33.74	33.81	46,008	-0.01(-0.02%)
Apr 17, 2014	33.82	33.82	33.82	33.82	1,187	+0.00(+0.00%)
Apr 16, 2014	33.82	33.82	33.76	33.82	1,958	+0.01(+0.02%)
Apr 15, 2014	33.81	33.81	33.78	33.81	1,312	+0.01(+0.02%)
Apr 11, 2014	33.80	33.80	33.80	33.80	0	-0.00(-0.01%)
Apr 10, 2014	33.80	34.03	33.80	33.81	7,522	-0.01(-0.04%)
Apr 09, 2014	33.80	33.82	33.80	33.82	6,702	+0.01(+0.02%)
Apr 07, 2014	33.81	33.81	33.81	33.81	1,425	+0.01(+0.02%)
Apr 04, 2014	33.77	33.80	33.76	33.80	1,184	-0.02(-0.06%)
Apr 02, 2014	33.84	33.83	33.83	33.83	2,494	-0.00(-0.01%)
Apr 01, 2014	33.81	33.83	33.83	33.83	29	+0.00(+0.00%)
Mar 31, 2014	33.77	33.84	33.76	33.83	5,608	+0.01(+0.02%)
Mar 28, 2014	33.75	33.82	33.74	33.82	2,470	-0.01(-0.02%)
Mar 27, 2014	33.83	33.83	33.83	33.83	858	-0.01(-0.02%)
Mar 26, 2014	33.84	33.84	33.84	33.84	160	+0.03(+0.10%)
Mar 25, 2014	33.80	33.80	33.80	33.80	148	+0.00(+0.00%)
Mar 24, 2014	33.80	33.80	33.80	33.80	118	+0.04(+0.11%)
Mar 21, 2014	33.77	33.77	33.77	33.77	28	+0.00(+0.00%)
Mar 20, 2014	33.77	33.77	33.77	33.77	115	+0.00(+0.00%)
Mar 19, 2014	33.77	33.77	33.77	33.77	296	-0.05(-0.15%)
Mar 18, 2014	33.73	33.82	33.72	33.82	3,377	-0.00(-0.01%)
Mar 17, 2014	33.74	33.82	33.73	33.82	1,160	+0.00(+0.00%)
Mar 14, 2014	33.82	33.82	33.74	33.82	1,128	-0.01(-0.02%)
Mar 13, 2014	33.81	33.83	33.78	33.83	1,225	+0.00(+0.00%)
Mar 12, 2014	33.82	33.83	33.76	33.83	1,867	+0.02(+0.05%)
Mar 11, 2014	33.81	33.81	33.73	33.81	602	+0.00(+0.00%)
Mar 10, 2014	33.80	33.81	33.75	33.81	2,529	+0.02(+0.05%)
Mar 07, 2014	33.81	33.81	33.74	33.80	3,055	-0.02(-0.05%)
Mar 06, 2014	33.80	33.81	33.78	33.81	1,701	+0.00(+0.00%)
Mar 05, 2014	33.81	33.81	33.81	33.81	133	+0.00(+0.00%)
Mar 04, 2014	33.81	33.81	33.78	33.81	952	-0.02(-0.05%)
Mar 03, 2014	33.81	33.83	33.83	33.83	41	+0.00(+0.00%)
Feb 27, 2014	33.83	33.83	33.83	33.83	0	+0.03(+0.07%)
Feb 26, 2014	33.80	33.85	33.78	33.80	12,310	-0.02(-0.05%)
Feb 25, 2014	33.80	33.82	33.78	33.82	13,553	+0.05(+0.15%)
Feb 24, 2014	33.79	33.79	33.76	33.77	905	+0.01(+0.02%)
Feb 21, 2014	33.77	33.78	33.76	33.76	1,181	+0.03(+0.10%)
Feb 20, 2014	33.72	33.75	33.71	33.73	20,433	+0.01(+0.02%)
Feb 19, 2014	33.73	33.73	33.72	33.72	13,848	-0.01(-0.02%)
Feb 18, 2014	33.74	33.74	33.73	33.73	318	-0.05(-0.15%)
Feb 14, 2014	33.78	33.78	33.78	33.78	5,463	+0.02(+0.05%)
Feb 13, 2014	33.74	33.77	33.71	33.76	39,372	+0.00(+0.00%)
Feb 12, 2014	33.79	33.79	33.75	33.76	17,885	+0.01(+0.03%)
Feb 11, 2014	33.76	33.77	33.74	33.75	18,107	+0.00(+0.00%)
Feb 10, 2014	33.76	33.79	33.75	33.75	17,808	+0.01(+0.02%)
Feb 07, 2014	33.78	33.79	33.74	33.75	18,052	+0.01(+0.02%)
Feb 06, 2014	33.75	33.76	33.74	33.74	35,060	-0.03(-0.07%)
Feb 05, 2014	33.76	33.78	33.74	33.76	32,863	-0.01(-0.02%)
Feb 04, 2014	33.75	33.78	33.74	33.77	34,548	+0.02(+0.05%)
Feb 03, 2014	33.77	33.78	33.75	33.75	24,834	-0.02(-0.05%)
Jan 31, 2014	33.78	33.78	33.75	33.77	141,953	+0.03(+0.10%)
Jan 30, 2014	33.75	33.78	33.74	33.74	27,489	+0.00(+0.00%)
Jan 29, 2014	33.78	33.78	33.74	33.74	51,189	+0.00(+0.00%)
Jan 28, 2014	33.78	33.78	33.74	33.74	1,346	-0.05(-0.14%)
Jan 27, 2014	33.78	33.78	33.73	33.78	16,504	+0.00(+0.01%)
Jan 24, 2014	33.78	33.78	33.78	33.78	20	+0.00(+0.00%)
Jan 23, 2014	33.78	33.78	33.78	33.78	20	+0.00(+0.00%)
Jan 22, 2014	33.78	33.78	33.78	33.78	52	+0.00(+0.00%)
Jan 21, 2014	33.78	33.81	33.73	33.78	8,749	+0.03(+0.10%)
Jan 17, 2014	33.79	33.75	33.75	33.75	16,984	+0.04(+0.12%)
Jan 16, 2014	33.75	33.75	33.68	33.70	26,569	-0.01(-0.03%)
Jan 15, 2014	33.77	33.77	33.70	33.71	31,352	-0.06(-0.17%)
Jan 14, 2014	33.78	33.78	33.75	33.77	4,674	-0.02(-0.07%)
Jan 13, 2014	33.80	33.80	33.76	33.80	28,141	+0.02(+0.05%)
Jan 10, 2014	33.78	33.78	33.74	33.78	10,154	+0.04(+0.12%)
Jan 09, 2014	33.76	33.76	33.70	33.74	19,427	+0.00(+0.00%)
Jan 08, 2014	33.68	33.75	33.68	33.74	13,243	+0.03(+0.10%)
Jan 07, 2014	33.68	33.76	33.68	33.70	64,269	-0.02(-0.05%)
Jan 06, 2014	33.77	33.78	33.70	33.72	62,251	-0.02(-0.05%)
Jan 03, 2014	33.75	33.75	33.70	33.74	16,418	+0.06(+0.17%)
Jan 02, 2014	33.77	33.77	33.68	33.68	152,169	-0.08(-0.22%)
Dec 31, 2013	33.76	33.75	33.75	33.75	71,855	+0.00(+0.00%)
Dec 30, 2013	33.75	33.75	33.70	33.75	15,550	+0.01(+0.02%)
Dec 27, 2013	33.68	33.75	33.68	33.75	245	+0.03(+0.07%)
Dec 26, 2013	33.75	33.75	33.70	33.72	7,468	-0.02(-0.05%)
Dec 24, 2013	33.70	33.75	33.70	33.74	16,776	-0.02(-0.05%)
Dec 23, 2013	33.75	33.76	33.73	33.75	2,774	-0.00(-0.00%)
Dec 20, 2013	33.75	33.75	33.75	33.75	2	+0.00(+0.00%)
Dec 19, 2013	33.75	33.75	33.75	33.75	4,811	+0.00(+0.00%)
Dec 17, 2013	33.70	33.75	33.75	33.75	831	+0.00(+0.00%)
Dec 16, 2013	33.75	33.75	33.75	33.75	152	+0.00(+0.00%)
Dec 13, 2013	33.75	33.75	33.75	33.75	119	+0.01(+0.02%)
Dec 12, 2013	33.75	33.75	33.75	33.75	1	+0.00(+0.00%)
Dec 11, 2013	33.75	33.75	33.75	33.75	1,482	+0.01(+0.02%)
Dec 10, 2013	33.74	33.75	33.74	33.74	829	+0.00(+0.00%)
Dec 06, 2013	33.70	33.74	33.74	33.74	356	+0.01(+0.03%)
Dec 03, 2013	33.71	33.73	33.73	33.73	475	+0.02(+0.07%)
Dec 02, 2013	33.70	33.70	33.70	33.70	1,484	-0.03(-0.09%)
Nov 27, 2013	33.74	33.74	33.74	33.74	1,900	-0.01(-0.03%)
Nov 26, 2013	33.75	33.75	33.75	33.75	148	+0.02(+0.05%)
Nov 22, 2013	33.73	33.73	33.73	33.73	1,068	-0.01(-0.02%)
Nov 20, 2013	33.74	33.74	33.74	33.74	118	+0.00(+0.01%)
Nov 15, 2013	33.72	33.74	33.74	33.74	2,494	+0.01(+0.02%)
Nov 13, 2013	33.73	33.73	33.73	33.73	0	+0.00(+0.01%)
Nov 12, 2013	33.72	33.73	33.72	33.73	2,019	-0.00(-0.01%)
Nov 11, 2013	33.73	34.10	33.73	33.73	2,106	+0.01(+0.02%)
Nov 08, 2013	33.71	33.72	33.71	33.72	3,932	-0.01(-0.02%)
Nov 07, 2013	33.73	33.74	33.73	33.73	1,187	-0.00(-0.01%)
Nov 06, 2013	33.74	33.74	33.73	33.73	16,565	+0.00(+0.00%)
Nov 04, 2013	33.74	33.73	33.73	33.73	6,176	+0.00(+0.01%)
Nov 01, 2013	33.73	33.73	33.73	33.73	14,656	+0.00(+0.01%)
Oct 31, 2013	33.73	33.73	33.72	33.73	35,963	+0.00(+0.00%)
Oct 30, 2013	33.73	33.73	33.72	33.73	5,166	+0.01(+0.01%)
Oct 29, 2013	33.73	33.73	33.72	33.72	2,197	-0.01(-0.02%)
Oct 28, 2013	33.72	33.73	33.72	33.73	3,228	+0.01(+0.02%)
Oct 25, 2013	33.72	33.73	33.72	33.72	8,397	-0.00(-0.01%)
Oct 24, 2013	33.72	33.73	33.72	33.72	4,242	-0.01(-0.02%)
Oct 23, 2013	33.72	33.73	33.72	33.73	22,376	+0.00(+0.01%)
Oct 22, 2013	33.72	33.73	33.72	33.73	1,586	-0.00(-0.01%)
Oct 21, 2013	33.73	33.73	33.72	33.73	8,939	-0.00(-0.00%)
Oct 18, 2013	33.74	33.74	33.73	33.73	10,435	+0.00(+0.01%)
Oct 17, 2013	33.73	33.73	33.72	33.73	24,110	+0.01(+0.03%)
Oct 15, 2013	33.73	33.71	33.71	33.71	2,137	-0.01(-0.04%)
Oct 14, 2013	33.73	33.73	33.73	33.73	118	-0.00(-0.00%)
Oct 11, 2013	33.73	33.73	33.73	33.73	296	+0.03(+0.08%)

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.

Financial News

SSGA Ultra-Short-Term Bond SPDR (NY: ULST )

Historical Prices

Popular Pages