Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.66 30.67 30.65 30.65 705,000 +0.00(+0.00%)
Feb 25, 2021 30.66 30.67 30.65 30.65 824,624 +0.00(+0.00%)
Feb 24, 2021 30.64 30.67 30.64 30.65 759,021 +0.00(+0.00%)
Feb 23, 2021 30.64 30.66 30.64 30.65 857,223 +0.00(+0.00%)
Feb 22, 2021 30.64 30.66 30.64 30.65 428,441 +0.00(+0.00%)
Feb 19, 2021 30.64 30.65 30.64 30.65 224,600 +0.01(+0.03%)
Feb 18, 2021 30.65 30.66 30.64 30.64 628,909 -0.01(-0.03%)
Feb 17, 2021 30.64 30.65 30.64 30.65 385,349 +0.00(+0.00%)
Feb 16, 2021 30.64 30.65 30.64 30.65 335,908 +0.00(+0.00%)
Feb 12, 2021 30.65 30.65 30.63 30.65 1,427,700 +0.00(+0.00%)
Feb 11, 2021 30.66 30.66 30.63 30.65 2,490,649 +0.00(+0.00%)
Feb 10, 2021 30.65 30.65 30.64 30.65 3,071,427 +0.00(+0.00%)
Feb 09, 2021 30.65 30.66 30.65 30.65 240,236 +0.00(+0.00%)
Feb 08, 2021 30.64 30.66 30.64 30.65 322,852 +0.01(+0.03%)
Feb 05, 2021 30.63 30.66 30.63 30.64 291,900 +0.00(+0.00%)
Feb 04, 2021 30.64 30.65 30.64 30.64 404,097 +0.01(+0.03%)
Feb 03, 2021 30.64 30.65 30.63 30.63 560,131 -0.01(-0.03%)
Feb 02, 2021 30.64 30.65 30.64 30.64 188,455 -0.01(-0.03%)
Feb 01, 2021 30.65 30.65 30.64 30.65 332,071 -0.01(-0.03%)
Jan 29, 2021 30.66 30.66 30.65 30.66 309,200 +0.00(+0.00%)
Jan 28, 2021 30.64 30.66 30.64 30.66 346,633 +0.00(+0.00%)
Jan 27, 2021 30.64 30.66 30.64 30.66 235,725 +0.00(+0.00%)
Jan 26, 2021 30.65 30.66 30.64 30.66 221,107 +0.02(+0.07%)
Jan 25, 2021 30.63 30.65 30.63 30.64 338,497 +0.00(+0.00%)
Jan 22, 2021 30.64 30.65 30.63 30.64 413,700 +0.00(+0.00%)
Jan 21, 2021 30.64 30.66 30.63 30.64 653,521 -0.01(-0.03%)
Jan 20, 2021 30.65 30.66 30.64 30.65 386,218 +0.00(+0.00%)
Jan 19, 2021 30.63 30.65 30.63 30.65 486,827 +0.01(+0.03%)
Jan 15, 2021 30.63 30.65 30.63 30.64 285,800 -0.01(-0.03%)
Jan 14, 2021 30.64 30.66 30.62 30.65 803,103 +0.02(+0.07%)
Jan 13, 2021 30.63 30.64 30.62 30.63 547,965 +0.01(+0.03%)
Jan 12, 2021 30.61 30.63 30.61 30.62 478,795 +0.00(+0.00%)
Jan 11, 2021 30.62 30.62 30.61 30.62 495,957 +0.00(+0.00%)
Jan 08, 2021 30.62 30.64 30.61 30.62 546,700 +0.01(+0.03%)
Jan 07, 2021 30.60 30.62 30.60 30.61 175,097 +0.01(+0.03%)
Jan 06, 2021 30.61 30.62 30.60 30.60 745,954 -0.01(-0.03%)
Jan 05, 2021 30.60 30.62 30.60 30.61 265,644 +0.00(+0.00%)
Jan 04, 2021 30.60 30.62 30.59 30.61 1,077,339 +0.02(+0.07%)
Dec 31, 2020 30.59 30.59 30.59 228,361 -0.01(-0.03%)
Dec 30, 2020 30.59 30.60 30.59 30.60 228,361 +0.01(+0.03%)
Dec 29, 2020 30.58 30.60 30.58 30.59 252,894 +0.00(+0.00%)
Dec 28, 2020 30.58 30.60 30.58 30.59 304,969 -0.01(-0.03%)
Dec 24, 2020 30.60 30.60 30.59 30.60 134,400 +0.00(+0.00%)
Dec 23, 2020 30.58 30.60 30.58 30.60 441,944 +0.00(+0.00%)
Dec 22, 2020 30.58 30.60 30.58 30.60 718,362 +0.02(+0.07%)
Dec 21, 2020 30.59 30.60 30.58 30.58 423,580 -0.02(-0.07%)
Dec 18, 2020 30.60 30.60 30.59 30.60 383,200 -0.00(-0.00%)
Dec 17, 2020 30.60 30.62 30.60 30.60 723,967 -0.01(-0.03%)
Dec 16, 2020 30.60 30.62 30.60 30.61 321,872 +0.01(+0.03%)
Dec 15, 2020 30.61 30.63 30.60 30.60 949,912 +0.00(+0.00%)
Dec 14, 2020 30.59 30.60 30.59 30.60 224,816 +0.01(+0.03%)
Dec 11, 2020 30.59 30.62 30.59 30.59 416,600 -0.01(-0.03%)
Dec 10, 2020 30.59 30.60 30.59 30.60 551,334 +0.00(+0.00%)
Dec 09, 2020 30.59 30.61 30.59 30.60 705,226 +0.01(+0.03%)
Dec 08, 2020 30.59 30.61 30.59 30.59 496,948 -0.00(-0.02%)
Dec 07, 2020 30.60 30.60 30.59 30.59 221,744 -0.01(-0.02%)
Dec 04, 2020 30.59 30.60 30.59 30.60 348,200 +0.01(+0.03%)
Dec 03, 2020 30.59 30.61 30.59 30.59 430,806 +0.00(+0.00%)
Dec 02, 2020 30.59 30.60 30.59 30.59 311,718 -0.01(-0.03%)
Dec 01, 2020 30.59 30.61 30.59 30.60 667,615 -0.01(-0.03%)
Nov 30, 2020 30.60 30.61 30.60 30.61 270,284 +0.01(+0.03%)
Nov 27, 2020 30.61 30.62 30.60 30.60 135,900 -0.01(-0.03%)
Nov 25, 2020 30.61 30.61 30.59 30.61 309,600 +0.01(+0.03%)
Nov 24, 2020 30.61 30.61 30.60 30.60 1,205,729 +0.01(+0.03%)
Nov 23, 2020 30.59 30.61 30.59 30.59 275,854 -0.01(-0.03%)
Nov 20, 2020 30.58 30.60 30.58 30.60 463,200 +0.02(+0.07%)
Nov 19, 2020 30.58 30.59 30.58 30.58 327,596 +0.00(+0.00%)
Nov 18, 2020 30.57 30.59 30.57 30.58 700,012 -0.01(-0.03%)
Nov 17, 2020 30.58 30.59 30.57 30.59 725,727 +0.00(+0.00%)
Nov 16, 2020 30.58 30.60 30.58 30.59 590,501 +0.00(+0.00%)
Nov 13, 2020 30.57 30.59 30.57 30.59 521,100 +0.02(+0.07%)
Nov 12, 2020 30.59 30.60 30.56 30.57 1,921,463 -0.04(-0.13%)
Nov 11, 2020 30.59 30.61 30.59 30.61 237,882 +0.01(+0.03%)
Nov 10, 2020 30.59 30.61 30.59 30.60 639,233 +0.01(+0.03%)
Nov 09, 2020 30.58 30.61 30.58 30.59 382,059 +0.01(+0.03%)
Nov 06, 2020 30.59 30.59 30.58 30.58 204,600 -0.01(-0.03%)
Nov 05, 2020 30.56 30.59 30.56 30.59 1,447,551 +0.03(+0.10%)
Nov 04, 2020 30.56 30.58 30.56 30.56 903,910 -0.01(-0.03%)
Nov 03, 2020 30.56 30.58 30.56 30.57 589,212 +0.01(+0.03%)
Nov 02, 2020 30.59 30.59 30.54 30.56 8,279,354 -0.02(-0.07%)
Oct 30, 2020 30.58 30.59 30.58 30.58 475,600 -0.01(-0.03%)
Oct 29, 2020 30.57 30.61 30.57 30.59 2,237,217 +0.02(+0.07%)
Oct 28, 2020 30.58 30.59 30.57 30.57 542,795 -0.02(-0.07%)
Oct 27, 2020 30.59 30.60 30.59 30.59 564,044 +0.00(+0.00%)
Oct 26, 2020 30.58 30.60 30.58 30.59 224,902 +0.00(+0.00%)
Oct 23, 2020 30.59 30.59 30.58 30.59 925,700 +0.00(+0.00%)
Oct 22, 2020 30.60 30.61 30.59 30.59 420,487 -0.01(-0.03%)
Oct 21, 2020 30.59 30.61 30.59 30.60 1,266,518 +0.00(+0.00%)
Oct 20, 2020 30.59 30.60 30.59 30.60 288,946 +0.01(+0.03%)
Oct 19, 2020 30.59 30.60 30.59 30.59 528,518 -0.01(-0.03%)
Oct 16, 2020 30.60 30.61 30.59 30.60 575,800 +0.01(+0.03%)
Oct 15, 2020 30.60 30.60 30.59 30.59 235,918 +0.00(+0.00%)
Oct 14, 2020 30.58 30.60 30.58 30.59 412,585 +0.00(+0.00%)
Oct 13, 2020 30.57 30.61 30.57 30.59 972,279 +0.01(+0.03%)
Oct 12, 2020 30.57 30.59 30.57 30.58 248,954 +0.00(+0.00%)
Oct 09, 2020 30.57 30.59 30.57 30.58 394,100 +0.01(+0.03%)
Oct 08, 2020 30.57 30.68 30.56 30.57 371,489 +0.00(+0.00%)
Oct 07, 2020 30.56 30.57 30.56 30.57 499,509 +0.00(+0.00%)
Oct 06, 2020 30.58 30.59 30.57 30.57 1,116,236 -0.02(-0.07%)
Oct 05, 2020 30.56 30.59 30.56 30.59 624,481 +0.02(+0.07%)
Oct 02, 2020 30.56 30.58 30.56 30.57 194,500 -0.01(-0.02%)
Oct 01, 2020 30.58 30.58 30.56 30.58 258,131 -0.00(-0.02%)
Sep 30, 2020 30.60 30.60 30.58 30.58 380,728 -0.01(-0.03%)
Sep 29, 2020 30.58 30.59 30.57 30.59 323,292 +0.02(+0.07%)
Sep 28, 2020 30.59 30.60 30.57 30.57 889,914 +0.00(+0.00%)
Sep 25, 2020 30.57 30.59 30.56 30.57 312,600 +0.00(+0.00%)
Sep 24, 2020 30.59 30.62 30.57 30.57 930,038 -0.02(-0.07%)
Sep 23, 2020 30.59 30.62 30.59 30.59 609,920 -0.01(-0.03%)
Sep 22, 2020 30.59 30.62 30.58 30.60 735,137 +0.01(+0.03%)
Sep 21, 2020 30.58 30.60 30.58 30.59 364,459 +0.00(+0.00%)
Sep 18, 2020 30.59 30.61 30.58 30.59 689,300 +0.01(+0.03%)
Sep 17, 2020 30.58 30.60 30.58 30.58 662,854 -0.02(-0.07%)
Sep 16, 2020 30.59 30.62 30.58 30.60 295,864 +0.00(+0.00%)
Sep 15, 2020 30.56 30.60 30.56 30.60 296,555 +0.02(+0.07%)
Sep 14, 2020 30.57 30.59 30.57 30.58 690,873 +0.00(+0.00%)
Sep 11, 2020 30.57 30.59 30.57 30.58 729,500 -0.00(-0.02%)
Sep 10, 2020 30.56 30.59 30.56 30.58 514,362 +0.01(+0.05%)
Sep 09, 2020 30.55 30.59 30.55 30.57 1,706,102 +0.00(+0.00%)
Sep 08, 2020 30.56 30.58 30.56 30.57 401,089 +0.00(+0.00%)
Sep 04, 2020 30.57 30.59 30.57 30.57 322,300 -0.01(-0.03%)
Sep 03, 2020 30.57 30.60 30.57 30.58 856,979 +0.01(+0.03%)
Sep 02, 2020 30.56 30.58 30.56 30.57 1,088,378 +0.01(+0.03%)
Sep 01, 2020 30.59 30.59 30.56 30.56 876,245 -0.03(-0.10%)
Aug 31, 2020 30.60 30.61 30.59 30.59 461,260 -0.01(-0.03%)
Aug 28, 2020 30.60 30.61 30.58 30.60 360,800 +0.02(+0.07%)
Aug 27, 2020 30.58 30.61 30.58 30.58 440,095 +0.00(+0.00%)
Aug 26, 2020 30.57 30.59 30.57 30.58 297,451 +0.01(+0.03%)
Aug 25, 2020 30.59 30.59 30.57 30.57 468,204 -0.01(-0.03%)
Aug 24, 2020 30.58 30.59 30.57 30.58 286,860 -0.01(-0.03%)
Aug 21, 2020 30.60 30.61 30.58 30.59 197,700 +0.01(+0.03%)
Aug 20, 2020 30.59 30.59 30.57 30.58 277,844 +0.00(+0.00%)
Aug 19, 2020 30.58 30.59 30.56 30.58 209,057 +0.02(+0.07%)
Aug 18, 2020 30.56 30.59 30.55 30.56 323,800 -0.01(-0.03%)
Aug 17, 2020 30.55 30.57 30.54 30.57 786,564 +0.01(+0.03%)
Aug 14, 2020 30.58 30.58 30.55 30.56 321,300 -0.01(-0.03%)
Aug 13, 2020 30.55 30.58 30.55 30.57 347,541 +0.02(+0.07%)
Aug 12, 2020 30.56 30.57 30.55 30.55 331,011 -0.01(-0.03%)
Aug 11, 2020 30.57 30.58 30.55 30.56 247,854 -0.01(-0.03%)
Aug 10, 2020 30.56 30.58 30.55 30.57 340,300 +0.01(+0.03%)
Aug 07, 2020 30.56 30.58 30.54 30.56 1,946,800 +0.00(+0.00%)
Aug 06, 2020 30.57 30.58 30.55 30.56 332,162 -0.03(-0.10%)
Aug 05, 2020 30.56 30.59 30.54 30.59 1,210,854 +0.03(+0.10%)
Aug 04, 2020 30.53 30.56 30.52 30.56 271,851 +0.03(+0.10%)
Aug 03, 2020 30.55 30.55 30.52 30.53 397,905 -0.05(-0.16%)
Jul 31, 2020 30.57 30.58 30.55 30.58 376,500 +0.02(+0.07%)
Jul 30, 2020 30.57 30.58 30.55 30.56 370,666 +0.00(+0.00%)
Jul 29, 2020 30.55 30.57 30.54 30.56 227,413 +0.01(+0.03%)
Jul 28, 2020 30.55 30.57 30.52 30.55 519,192 +0.02(+0.07%)
Jul 27, 2020 30.53 30.55 30.53 30.53 343,476 +0.00(+0.00%)
Jul 24, 2020 30.53 30.56 30.53 30.53 1,118,100 -0.02(-0.07%)
Jul 23, 2020 30.55 30.55 30.52 30.55 281,064 +0.03(+0.10%)
Jul 22, 2020 30.51 30.54 30.51 30.52 269,505 +0.01(+0.03%)
Jul 21, 2020 30.51 30.52 30.50 30.51 400,522 +0.00(+0.00%)
Jul 20, 2020 30.52 30.53 30.50 30.51 494,563 -0.01(-0.03%)
Jul 17, 2020 30.51 30.53 30.51 30.52 164,100 +0.00(+0.00%)
Jul 16, 2020 30.49 30.55 30.49 30.52 430,501 +0.02(+0.07%)
Jul 15, 2020 30.49 30.55 30.49 30.50 572,032 +0.01(+0.03%)
Jul 14, 2020 30.50 30.51 30.48 30.49 267,268 -0.01(-0.03%)
Jul 13, 2020 30.48 30.50 30.48 30.50 253,645 +0.02(+0.07%)
Jul 10, 2020 30.48 30.50 30.48 30.48 335,000 -0.01(-0.03%)
Jul 09, 2020 30.47 30.50 30.47 30.49 260,769 +0.02(+0.07%)
Jul 08, 2020 30.49 30.50 30.47 30.47 1,013,541 -0.01(-0.03%)
Jul 07, 2020 30.47 30.49 30.45 30.48 274,446 +0.03(+0.10%)
Jul 06, 2020 30.47 30.49 30.44 30.45 670,964 -0.01(-0.03%)
Jul 02, 2020 30.46 30.49 30.46 30.46 452,300 -0.01(-0.03%)
Jul 01, 2020 30.45 30.48 30.45 30.47 1,188,465 -0.01(-0.03%)
Jun 30, 2020 30.49 30.49 30.46 30.48 354,021 +0.02(+0.07%)
Jun 29, 2020 30.48 30.49 30.46 30.46 282,344 +0.00(+0.00%)
Jun 26, 2020 30.46 30.49 30.45 30.46 1,022,600 -0.01(-0.03%)
Jun 25, 2020 30.46 30.48 30.46 30.47 292,557 -0.01(-0.03%)
Jun 24, 2020 30.47 30.48 30.45 30.48 393,475 +0.02(+0.07%)
Jun 23, 2020 30.43 30.48 30.43 30.46 989,933 +0.01(+0.03%)
Jun 22, 2020 30.47 30.47 30.42 30.45 269,238 +0.02(+0.07%)
Jun 19, 2020 30.45 30.47 30.41 30.43 710,300 -0.02(-0.07%)
Jun 18, 2020 30.44 30.47 30.42 30.45 851,996 +0.03(+0.10%)
Jun 17, 2020 30.42 30.44 30.41 30.42 385,824 +0.00(+0.00%)
Jun 16, 2020 30.40 30.44 30.40 30.42 326,741 +0.03(+0.10%)
Jun 15, 2020 30.38 30.43 30.34 30.39 253,018 +0.02(+0.07%)
Jun 12, 2020 30.40 30.40 30.36 30.37 508,400 -0.01(-0.03%)
Jun 11, 2020 30.42 30.43 30.38 30.38 374,418 -0.03(-0.10%)
Jun 10, 2020 30.43 30.44 30.41 30.41 780,373 +0.00(+0.00%)
Jun 09, 2020 30.40 30.43 30.39 30.41 412,229 +0.01(+0.03%)
Jun 08, 2020 30.39 30.44 30.38 30.40 482,083 +0.01(+0.03%)
Jun 05, 2020 30.36 30.45 30.36 30.39 555,500 +0.04(+0.15%)
Jun 04, 2020 30.32 30.41 30.31 30.34 774,017 +0.04(+0.12%)
Jun 03, 2020 30.35 30.40 30.31 30.31 1,469,187 -0.04(-0.13%)
Jun 02, 2020 30.30 30.38 30.30 30.35 353,211 +0.05(+0.17%)
Jun 01, 2020 30.30 30.35 30.29 30.30 438,351 -0.02(-0.07%)
May 29, 2020 30.33 30.36 30.31 30.32 2,051,600 -0.01(-0.03%)
May 28, 2020 30.30 30.35 30.30 30.33 541,253 +0.03(+0.10%)
May 27, 2020 30.29 30.32 30.28 30.30 422,318 +0.01(+0.03%)
May 26, 2020 30.28 30.32 30.28 30.29 380,260 +0.01(+0.03%)
May 22, 2020 30.27 30.32 30.26 30.28 339,000 +0.00(+0.00%)
May 21, 2020 30.26 30.28 30.25 30.28 401,204 +0.01(+0.03%)
May 20, 2020 30.24 30.29 30.23 30.27 275,775 +0.02(+0.07%)
May 19, 2020 30.26 30.29 30.23 30.25 306,964 +0.01(+0.03%)
May 18, 2020 30.21 30.26 30.21 30.24 267,492 +0.02(+0.07%)
May 15, 2020 30.22 30.26 30.22 30.22 283,400 -0.01(-0.03%)
May 14, 2020 30.21 30.25 30.20 30.23 352,160 +0.01(+0.03%)
May 13, 2020 30.18 30.23 30.17 30.22 420,928 +0.04(+0.13%)
May 12, 2020 30.16 30.20 30.16 30.18 240,916 +0.01(+0.03%)
May 11, 2020 30.15 30.20 30.12 30.17 470,550 +0.02(+0.07%)
May 08, 2020 30.17 30.17 30.12 30.15 482,300 +0.00(+0.00%)
May 07, 2020 30.15 30.17 30.13 30.15 478,173 +0.02(+0.07%)
May 06, 2020 30.13 30.17 30.12 30.13 566,817 -0.02(-0.07%)
May 05, 2020 30.12 30.15 30.10 30.15 715,717 +0.03(+0.10%)
May 04, 2020 30.10 30.12 30.08 30.12 638,626 +0.03(+0.10%)
May 01, 2020 30.10 30.14 30.07 30.09 585,000 -0.05(-0.17%)
Apr 30, 2020 30.08 30.17 30.08 30.14 568,788 +0.03(+0.10%)
Apr 29, 2020 30.09 30.14 30.08 30.11 897,441 +0.03(+0.10%)
Apr 28, 2020 30.09 30.11 30.05 30.08 359,948 +0.01(+0.03%)
Apr 27, 2020 30.06 30.13 30.06 30.07 1,419,992 +0.02(+0.07%)
Apr 24, 2020 30.03 30.10 30.03 30.05 282,900 +0.02(+0.07%)
Apr 23, 2020 30.01 30.06 30.01 30.03 811,926 +0.03(+0.10%)
Apr 22, 2020 29.98 30.06 29.98 30.00 346,416 -0.03(-0.10%)
Apr 21, 2020 30.00 30.05 29.99 30.03 395,803 +0.05(+0.17%)
Apr 20, 2020 30.00 30.07 29.97 29.98 1,230,691 -0.04(-0.13%)
Apr 17, 2020 29.99 30.08 29.99 30.02 1,045,000 +0.04(+0.13%)
Apr 16, 2020 29.98 30.04 29.94 29.98 2,808,544 +0.00(+0.00%)
Apr 15, 2020 29.93 30.00 29.93 29.98 965,521 +0.02(+0.07%)
Apr 14, 2020 29.98 30.00 29.92 29.96 1,056,162 -0.01(-0.03%)
Apr 13, 2020 29.91 29.97 29.90 29.97 617,696 +0.04(+0.13%)
Apr 09, 2020 29.71 29.95 29.71 29.93 1,125,100 +0.11(+0.37%)
Apr 08, 2020 29.69 29.84 29.69 29.82 1,040,082 +0.05(+0.17%)
Apr 07, 2020 29.69 29.82 29.69 29.77 2,305,576 +0.07(+0.24%)
Apr 06, 2020 29.60 29.76 29.60 29.70 1,629,234 +0.15(+0.51%)
Apr 03, 2020 29.50 29.73 29.50 29.55 1,272,900 +0.02(+0.07%)
Apr 02, 2020 29.42 29.70 29.41 29.53 1,803,938 +0.09(+0.31%)
Apr 01, 2020 29.30 29.49 29.30 29.44 1,336,143 +0.04(+0.14%)
Mar 31, 2020 29.15 29.48 29.15 29.40 1,954,276 +0.15(+0.51%)
Mar 30, 2020 29.19 29.33 29.08 29.25 1,042,428 +0.14(+0.48%)
Mar 27, 2020 28.84 29.28 28.82 29.11 1,649,900 -0.03(-0.10%)
Mar 26, 2020 29.10 29.30 28.95 29.14 1,222,843 +0.06(+0.21%)
Mar 25, 2020 28.90 29.24 28.83 29.08 1,542,917 +0.08(+0.28%)
Mar 24, 2020 27.84 29.98 27.62 29.00 7,307,434 +1.07(+3.83%)
Mar 23, 2020 26.95 28.06 26.95 27.93 1,532,363 +0.72(+2.65%)
Mar 20, 2020 26.64 27.49 26.61 27.21 2,026,600 +0.50(+1.87%)
Mar 19, 2020 25.94 27.05 25.93 26.71 2,614,206 +0.44(+1.67%)
Mar 18, 2020 28.32 28.32 26.08 26.27 5,113,149 -2.05(-7.24%)
Mar 17, 2020 28.08 28.40 27.89 28.32 2,706,542 +0.05(+0.18%)
Mar 16, 2020 27.86 28.56 27.70 28.27 5,126,466 -0.79(-2.72%)
Mar 13, 2020 28.32 29.26 28.25 29.06 6,099,400 +1.10(+3.93%)
Mar 12, 2020 29.50 29.71 27.96 27.96 4,388,528 -1.99(-6.64%)
Mar 11, 2020 30.00 30.18 29.91 29.95 2,038,227 -0.24(-0.79%)
Mar 10, 2020 29.91 30.33 29.91 30.19 3,761,213 +0.34(+1.14%)
Mar 09, 2020 30.53 30.53 28.27 29.85 2,962,240 -0.76(-2.48%)
Mar 06, 2020 30.68 30.69 30.61 30.61 1,003,600 -0.09(-0.29%)
Mar 05, 2020 30.71 30.73 30.68 30.70 1,345,019 -0.04(-0.13%)
Mar 04, 2020 30.72 30.74 30.70 30.74 1,132,590 +0.03(+0.10%)
Mar 03, 2020 30.71 30.73 30.70 30.71 1,267,547 -0.01(-0.03%)
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.