Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bond ETF (NY: SPXB )

73.19 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.13 67.13 67.13 67.13 119 -0.00(-0.00%)
Sep 27, 2018 67.13 67.13 67.13 67.13 150 +0.31(+0.46%)
Sep 26, 2018 66.82 66.82 66.82 66.82 1 +0.00(+0.00%)
Sep 25, 2018 66.93 66.93 66.82 66.82 644 -0.07(-0.10%)
Sep 24, 2018 66.90 67.03 66.89 66.89 389 -0.01(-0.01%)
Sep 21, 2018 66.90 66.90 66.90 0 +0.00(+0.00%)
Sep 20, 2018 66.90 66.90 66.90 0 +0.00(+0.00%)
Sep 19, 2018 66.90 66.90 95 +0.00(+0.00%)
Sep 18, 2018 66.90 66.90 66.90 66.90 599 -0.24(-0.36%)
Sep 17, 2018 67.21 67.21 67.14 67.14 1,199 -0.09(-0.14%)
Sep 14, 2018 67.23 67.23 67.23 67.23 119 -0.15(-0.22%)
Sep 13, 2018 67.38 67.38 67.38 67.38 184 +0.29(+0.44%)
Sep 12, 2018 67.09 67.09 31 +0.00(+0.00%)
Sep 11, 2018 67.09 67.09 67.09 67.09 47 +0.00(+0.00%)
Sep 10, 2018 67.09 67.09 67.09 67.09 2 +0.00(+0.00%)
Sep 07, 2018 67.11 67.11 66.99 67.09 479 +0.19(+0.29%)
Sep 06, 2018 66.90 66.90 35 +0.00(+0.00%)
Sep 05, 2018 67.04 67.04 66.82 66.90 568 -0.13(-0.19%)
Sep 04, 2018 67.21 67.21 67.02 67.02 9,340 -0.32(-0.48%)
Aug 31, 2018 67.35 67.35 67.35 0 +0.05(+0.08%)
Aug 30, 2018 67.29 67.29 67.29 67.29 813 -0.11(-0.16%)
Aug 29, 2018 67.40 67.40 67.28 67.40 556 -0.12(-0.18%)
Aug 28, 2018 67.53 67.53 67.53 0 +0.00(+0.00%)
Aug 27, 2018 67.53 67.53 67.53 67.53 301 -0.08(-0.12%)
Aug 24, 2018 67.61 67.61 67.61 67.61 840 +0.00(+0.00%)
Aug 23, 2018 67.66 67.66 67.61 67.61 7,942 -0.11(-0.16%)
Aug 22, 2018 67.75 67.77 67.57 67.72 5,297 +0.00(+0.00%)
Aug 21, 2018 67.72 67.72 67.72 67.72 1 +0.00(+0.00%)
Aug 20, 2018 67.72 67.72 67.72 67.72 146 +0.23(+0.35%)
Aug 17, 2018 67.49 67.49 67.49 67.49 120 +0.00(+0.00%)
Aug 16, 2018 67.49 67.49 67.49 67.49 240 +0.16(+0.24%)
Aug 15, 2018 67.33 67.33 67.33 0 +0.00(+0.00%)
Aug 14, 2018 67.33 67.33 67.33 67.33 151 +0.08(+0.12%)
Aug 13, 2018 67.25 67.25 67.25 67.25 317 +0.12(+0.17%)
Aug 10, 2018 67.13 67.13 67.13 67.13 840 +0.09(+0.14%)
Aug 09, 2018 67.11 67.11 67.04 67.04 1,625 -0.35(-0.52%)
Aug 08, 2018 67.39 67.39 67.39 67.39 1 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 67.39 67.39 67.39 67.39 498 +0.23(+0.35%)
Aug 03, 2018 66.99 67.15 66.99 67.15 480 +0.02(+0.04%)
Aug 02, 2018 67.13 67.13 67.13 0 +0.00(+0.00%)
Aug 01, 2018 67.05 67.13 67.05 67.13 7,358 -0.11(-0.17%)
Jul 31, 2018 67.25 67.25 67.24 67.24 366 +0.28(+0.42%)
Jul 30, 2018 66.96 66.96 66.96 66.96 1 +0.00(+0.00%)
Jul 27, 2018 66.96 66.96 66.96 66.96 120 -0.00(-0.00%)
Jul 25, 2018 66.96 66.96 66.96 85 +0.29(+0.44%)
Jul 24, 2018 66.67 66.67 66.67 66.67 120 -0.07(-0.10%)
Jul 23, 2018 66.74 66.74 66.74 66.74 194 -0.12(-0.17%)
Jul 20, 2018 66.85 66.85 66.85 66.85 272 -0.18(-0.27%)
Jul 17, 2018 67.04 67.04 67.04 25 -0.12(-0.17%)
Jul 16, 2018 67.15 67.15 67.15 67.15 194 -0.06(-0.08%)
Jul 13, 2018 67.15 67.21 67.15 67.21 491 +0.10(+0.14%)
Jul 12, 2018 67.12 67.12 67.11 67.11 559 +0.28(+0.41%)
Jul 09, 2018 66.83 66.83 66.83 107 +0.44(+0.66%)
Jun 29, 2018 66.40 66.40 66.40 3 -0.07(-0.11%)
Jun 27, 2018 66.47 66.47 66.47 1 +0.23(+0.35%)
Jun 25, 2018 66.24 66.24 66.24 3 +0.05(+0.08%)
Jun 22, 2018 66.19 66.19 66.19 66.19 120 +0.00(+0.01%)
Jun 21, 2018 66.18 66.18 66.18 66.18 172 -0.37(-0.56%)
Jun 14, 2018 66.55 66.55 66.55 0 +0.21(+0.31%)
Jun 13, 2018 66.35 66.35 66.35 66.35 120 +0.07(+0.10%)
Jun 11, 2018 66.28 66.28 66.28 0 -0.26(-0.40%)
Jun 07, 2018 66.54 66.54 66.54 39 +0.30(+0.45%)
Jun 06, 2018 66.25 66.25 66.20 66.25 1,951 -0.20(-0.30%)
Jun 05, 2018 66.45 66.45 66.45 66.45 302 +0.02(+0.02%)
Jun 04, 2018 66.47 66.48 66.43 66.43 2,849 -0.25(-0.37%)
Jun 01, 2018 66.61 66.81 66.55 66.68 7,996 -0.25(-0.38%)
May 31, 2018 66.99 66.99 66.85 66.93 1,635 +0.29(+0.43%)
May 30, 2018 66.86 66.86 66.64 66.64 563 -0.34(-0.51%)
May 29, 2018 66.89 66.99 66.86 66.99 605 +0.60(+0.90%)
May 25, 2018 66.39 66.39 66.39 0 +0.07(+0.11%)
May 23, 2018 66.32 66.32 66.32 4 +0.28(+0.43%)
May 22, 2018 66.04 66.04 66.04 66.04 221 -0.02(-0.03%)
May 18, 2018 66.05 66.05 66.05 1 +0.18(+0.27%)
May 17, 2018 66.00 66.00 65.87 65.87 1,538 -0.20(-0.30%)
May 16, 2018 66.08 66.08 66.08 66.08 201 +0.01(+0.01%)
May 15, 2018 66.12 66.12 65.96 66.07 2,993 -0.35(-0.52%)
May 14, 2018 66.55 66.55 66.41 66.42 1,488 -0.14(-0.21%)
May 11, 2018 66.56 66.56 66.31 66.56 6,667 +0.25(+0.37%)
May 10, 2018 66.40 66.45 66.31 66.31 19,070 +0.20(+0.30%)
May 09, 2018 66.12 66.14 66.08 66.11 2,636 +0.01(+0.01%)
May 08, 2018 66.09 66.10 66.04 66.10 1,356 -0.05(-0.08%)
May 07, 2018 66.24 66.24 66.16 66.16 1,068 -0.03(-0.04%)
May 04, 2018 66.32 66.32 66.18 66.18 1,383 -0.01(-0.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.