Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.42 26.43 26.42 26.43 838,150 +0.01(+0.03%)
Mar 28, 2019 26.43 26.43 26.41 26.43 774,234 +0.02(+0.07%)
Mar 27, 2019 26.41 26.43 26.41 26.41 1,246,160 +0.01(+0.03%)
Mar 26, 2019 26.40 26.42 26.39 26.40 1,775,176 -0.01(-0.03%)
Mar 25, 2019 26.41 26.42 26.39 26.41 2,248,581 +0.02(+0.07%)
Mar 22, 2019 26.40 26.41 26.39 26.39 4,210,148 -0.02(-0.07%)
Mar 21, 2019 26.40 26.41 26.40 26.41 2,225,109 +0.01(+0.03%)
Mar 20, 2019 26.42 26.42 26.40 26.40 1,928,159 -0.01(-0.03%)
Mar 19, 2019 26.39 26.41 26.39 26.41 879,629 +0.02(+0.07%)
Mar 18, 2019 26.38 26.41 26.38 26.39 1,278,349 +0.00(+0.00%)
Mar 15, 2019 26.37 26.39 26.37 26.39 801,800 +0.01(+0.03%)
Mar 14, 2019 26.37 26.39 26.37 26.38 834,498 -0.01(-0.03%)
Mar 13, 2019 26.37 26.39 26.37 26.39 819,442 +0.02(+0.07%)
Mar 12, 2019 26.37 26.38 26.37 26.37 673,756 -0.01(-0.03%)
Mar 11, 2019 26.37 26.38 26.37 26.38 695,546 +0.01(+0.03%)
Mar 08, 2019 26.36 26.38 26.35 26.37 4,416,637 +0.02(+0.07%)
Mar 07, 2019 26.36 26.37 26.36 26.36 715,367 +0.00(+0.00%)
Mar 06, 2019 26.37 26.37 26.35 26.36 1,377,431 +0.01(+0.03%)
Mar 05, 2019 26.35 26.37 26.35 26.35 841,674 -0.01(-0.03%)
Mar 04, 2019 26.34 26.37 26.34 26.36 1,743,884 +0.01(+0.03%)
Mar 01, 2019 26.34 26.36 26.33 26.35 1,904,507 +0.02(+0.08%)
Feb 28, 2019 26.32 26.34 26.32 26.33 1,431,638 -0.01(-0.03%)
Feb 27, 2019 26.33 26.34 26.32 26.34 1,269,296 +0.00(+0.00%)
Feb 26, 2019 26.32 26.34 26.31 26.34 1,774,124 +0.01(+0.03%)
Feb 25, 2019 26.32 26.33 26.31 26.33 886,788 +0.02(+0.07%)
Feb 22, 2019 26.30 26.34 26.30 26.31 1,476,232 +0.02(+0.07%)
Feb 21, 2019 26.32 26.32 26.29 26.29 1,727,840 +0.00(+0.00%)
Feb 20, 2019 26.29 26.32 26.29 26.29 1,418,869 +0.00(+0.00%)
Feb 19, 2019 26.32 26.32 26.29 26.29 1,362,458 -0.02(-0.07%)
Feb 15, 2019 26.29 26.31 26.28 26.31 3,746,400 +0.03(+0.10%)
Feb 14, 2019 26.29 26.29 26.29 26.29 780,055 -0.01(-0.03%)
Feb 13, 2019 26.29 26.30 26.29 26.29 999,798 +0.00(+0.00%)
Feb 12, 2019 26.30 26.30 26.28 26.29 1,548,080 +0.02(+0.07%)
Feb 11, 2019 26.27 26.29 26.27 26.28 2,424,766 +0.01(+0.03%)
Feb 08, 2019 26.26 26.29 26.26 26.27 1,240,379 +0.00(+0.00%)
Feb 07, 2019 26.26 26.29 26.26 26.27 2,218,537 +0.00(+0.00%)
Feb 06, 2019 26.26 26.29 26.26 26.27 986,465 -0.01(-0.03%)
Feb 05, 2019 26.25 26.29 26.25 26.28 3,307,801 +0.02(+0.07%)
Feb 04, 2019 26.27 26.27 26.24 26.26 1,071,747 +0.01(+0.03%)
Feb 01, 2019 26.23 26.27 26.23 26.25 2,917,424 +0.02(+0.06%)
Jan 31, 2019 26.23 26.24 26.20 26.24 2,134,628 +0.01(+0.03%)
Jan 30, 2019 26.23 26.24 26.20 26.23 1,982,112 +0.03(+0.10%)
Jan 29, 2019 26.22 26.23 26.20 26.20 706,228 -0.02(-0.07%)
Jan 28, 2019 26.19 26.22 26.19 26.22 832,620 +0.02(+0.07%)
Jan 25, 2019 26.18 26.21 26.18 26.20 1,213,903 +0.04(+0.16%)
Jan 24, 2019 26.18 26.20 26.16 26.16 3,695,393 -0.02(-0.07%)
Jan 23, 2019 26.17 26.18 26.17 26.18 2,296,187 -0.01(-0.03%)
Jan 22, 2019 26.19 26.19 26.17 26.18 1,271,534 +0.00(+0.00%)
Jan 18, 2019 26.14 26.18 26.14 26.18 2,352,411 +0.05(+0.20%)
Jan 17, 2019 26.12 26.15 26.12 26.13 622,357 +0.02(+0.07%)
Jan 16, 2019 26.09 26.12 26.09 26.12 982,703 +0.02(+0.07%)
Jan 15, 2019 26.09 26.11 26.09 26.10 1,377,796 +0.01(+0.03%)
Jan 14, 2019 26.07 26.10 26.07 26.09 963,810 +0.02(+0.07%)
Jan 11, 2019 26.09 26.09 26.07 26.07 1,149,712 +0.01(+0.03%)
Jan 10, 2019 26.06 26.08 26.06 26.06 3,266,477 -0.01(-0.03%)
Jan 09, 2019 26.06 26.07 26.03 26.07 3,655,606 +0.04(+0.16%)
Jan 08, 2019 26.01 26.06 26.01 26.03 2,024,351 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 26.00 26.03 1,314,876 +0.02(+0.07%)
Jan 04, 2019 26.02 26.03 26.01 26.01 1,109,680 +0.01(+0.03%)
Jan 03, 2019 26.01 26.02 25.98 26.00 1,817,157 +0.02(+0.07%)
Jan 02, 2019 25.99 26.04 25.98 25.99 5,464,342 -0.03(-0.13%)
Dec 31, 2018 26.00 26.03 25.99 26.02 1,842,620 +0.02(+0.07%)
Dec 28, 2018 26.00 26.04 25.99 26.00 2,255,074 +0.01(+0.03%)
Dec 27, 2018 25.98 26.03 25.97 26.00 6,672,302 -0.01(-0.03%)
Dec 26, 2018 26.02 26.02 25.97 26.00 1,813,851 +0.00(+0.00%)
Dec 24, 2018 25.95 26.00 25.94 26.00 1,484,787 +0.02(+0.07%)
Dec 21, 2018 25.97 26.00 25.96 25.99 4,284,082 +0.01(+0.03%)
Dec 20, 2018 26.00 26.00 25.95 25.98 2,218,476 -0.03(-0.13%)
Dec 19, 2018 26.01 26.03 26.00 26.01 1,473,576 -0.01(-0.04%)
Dec 18, 2018 25.99 26.04 25.99 26.02 4,275,019 +0.02(+0.07%)
Dec 17, 2018 26.02 26.03 26.01 26.01 1,288,820 +0.00(+0.00%)
Dec 14, 2018 26.05 26.05 26.00 26.01 1,752,868 +0.00(+0.00%)
Dec 13, 2018 26.06 26.06 25.97 26.01 2,710,306 -0.01(-0.03%)
Dec 12, 2018 25.98 26.02 25.98 26.02 1,594,100 +0.03(+0.10%)
Dec 11, 2018 25.96 26.02 25.95 25.99 3,642,016 +0.03(+0.13%)
Dec 10, 2018 26.01 26.01 25.94 25.96 6,666,626 -0.04(-0.16%)
Dec 07, 2018 26.00 26.01 25.96 26.00 2,523,587 +0.06(+0.23%)
Dec 06, 2018 25.89 25.97 25.82 25.94 6,352,576 -0.03(-0.13%)
Dec 04, 2018 26.05 26.05 25.96 25.97 5,794,024 -0.08(-0.30%)
Dec 03, 2018 26.09 26.10 26.03 26.05 1,505,923 -0.05(-0.21%)
Nov 30, 2018 26.10 26.11 26.10 26.10 1,153,593 +0.00(+0.00%)
Nov 29, 2018 26.12 26.13 26.10 26.10 2,391,028 -0.03(-0.10%)
Nov 28, 2018 26.12 26.13 26.11 26.13 1,340,713 +0.00(+0.00%)
Nov 27, 2018 26.13 26.14 26.11 26.13 1,960,822 -0.01(-0.03%)
Nov 26, 2018 26.14 26.14 26.13 26.14 1,335,315 +0.00(+0.00%)
Nov 23, 2018 26.13 26.14 26.13 26.14 405,481 +0.00(+0.00%)
Nov 21, 2018 26.14 26.14 26.14 0 +0.01(+0.03%)
Nov 20, 2018 26.16 26.16 26.13 26.13 3,716,861 -0.03(-0.10%)
Nov 19, 2018 26.16 26.16 26.15 26.16 1,558,726 -0.01(-0.03%)
Nov 16, 2018 26.16 26.17 26.14 26.16 6,906,199 +0.02(+0.07%)
Nov 15, 2018 26.16 26.17 26.13 26.15 2,542,392 +0.00(+0.00%)
Nov 14, 2018 26.17 26.18 26.12 26.15 6,347,935 -0.03(-0.10%)
Nov 13, 2018 26.17 26.18 26.16 26.17 1,307,706 +0.00(+0.00%)
Nov 12, 2018 26.17 26.17 26.16 26.17 588,859 +0.02(+0.06%)
Nov 09, 2018 26.16 26.17 26.14 26.16 1,330,419 +0.00(+0.00%)
Nov 08, 2018 26.16 26.17 26.16 26.16 2,116,945 -0.01(-0.03%)
Nov 07, 2018 26.15 26.16 26.15 26.16 1,561,805 +0.02(+0.07%)
Nov 06, 2018 26.16 26.16 26.14 26.15 5,020,149 -0.01(-0.03%)
Nov 05, 2018 26.15 26.16 26.15 26.16 1,497,646 +0.00(+0.00%)
Nov 02, 2018 26.16 26.16 26.14 26.16 2,557,769 +0.00(+0.00%)
Nov 01, 2018 26.16 26.16 26.15 26.16 1,601,155 +0.01(+0.03%)
Oct 31, 2018 26.16 26.16 26.13 26.15 2,186,942 -0.01(-0.03%)
Oct 30, 2018 26.17 26.17 26.15 26.16 1,415,867 +0.00(+0.00%)
Oct 29, 2018 26.17 26.17 26.15 26.16 1,058,976 +0.00(+0.00%)
Oct 26, 2018 26.16 26.17 26.13 26.16 2,661,773 +0.00(+0.00%)
Oct 25, 2018 26.16 26.17 26.14 26.16 2,125,509 +0.00(+0.00%)
Oct 24, 2018 26.16 26.17 26.15 26.16 1,046,392 -0.01(-0.03%)
Oct 23, 2018 26.16 26.17 26.15 26.17 2,018,363 +0.01(+0.03%)
Oct 22, 2018 26.16 26.17 26.16 26.16 1,948,600 +0.00(+0.00%)
Oct 19, 2018 26.16 26.17 26.14 26.16 2,430,136 +0.00(+0.00%)
Oct 18, 2018 26.16 26.16 26.15 26.16 988,196 +0.00(+0.00%)
Oct 17, 2018 26.17 26.17 26.14 26.16 3,087,211 -0.01(-0.03%)
Oct 16, 2018 26.16 26.17 26.15 26.17 2,712,371 +0.00(+0.00%)
Oct 15, 2018 26.16 26.17 26.15 26.17 1,863,294 +0.01(+0.03%)
Oct 12, 2018 26.16 26.16 26.15 26.16 1,434,247 +0.00(+0.00%)
Oct 11, 2018 26.17 26.17 26.15 26.16 2,592,103 -0.01(-0.03%)
Oct 10, 2018 26.17 26.17 26.15 26.17 5,065,404 +0.02(+0.07%)
Oct 09, 2018 26.16 26.17 26.15 26.15 1,380,977 -0.01(-0.03%)
Oct 08, 2018 26.16 26.17 26.13 26.16 1,652,929 +0.02(+0.07%)
Oct 05, 2018 26.16 26.17 26.14 26.14 4,213,661 -0.02(-0.06%)
Oct 04, 2018 26.16 26.16 26.14 26.16 1,775,133 +0.01(+0.03%)
Oct 03, 2018 26.14 26.15 26.14 26.15 1,036,716 +0.01(+0.03%)
Oct 02, 2018 26.14 26.15 26.11 26.14 1,439,959 +0.01(+0.03%)
Oct 01, 2018 26.14 26.14 26.13 26.13 957,322 -0.01(-0.05%)
Sep 28, 2018 26.14 26.15 26.12 26.14 1,610,576 +0.00(+0.00%)
Sep 27, 2018 26.13 26.14 26.13 26.14 1,252,649 +0.01(+0.03%)
Sep 26, 2018 26.13 26.14 26.13 26.13 5,100,473 +0.01(+0.03%)
Sep 25, 2018 26.13 26.14 26.13 26.13 954,770 -0.01(-0.03%)
Sep 24, 2018 26.12 26.13 26.12 26.13 754,949 +0.00(+0.00%)
Sep 21, 2018 26.13 26.13 26.12 26.13 1,545,446 +0.02(+0.07%)
Sep 20, 2018 26.13 26.13 26.12 26.12 863,876 -0.01(-0.03%)
Sep 19, 2018 26.13 26.13 26.11 26.13 774,122 +0.00(+0.00%)
Sep 18, 2018 26.13 26.13 26.11 26.13 957,052 +0.00(+0.00%)
Sep 17, 2018 26.13 26.13 26.11 26.13 866,458 +0.02(+0.06%)
Sep 14, 2018 26.10 26.13 26.10 26.11 775,903 +0.00(+0.00%)
Sep 13, 2018 26.11 26.12 26.10 26.11 1,299,051 +0.01(+0.03%)
Sep 12, 2018 26.12 26.12 26.10 26.10 1,272,334 -0.02(-0.06%)
Sep 11, 2018 26.10 26.12 26.09 26.12 1,403,768 +0.03(+0.10%)
Sep 10, 2018 26.10 26.10 26.09 26.09 470,526 +0.00(+0.00%)
Sep 07, 2018 26.10 26.10 26.09 26.09 720,195 +0.00(+0.00%)
Sep 06, 2018 26.10 26.11 26.09 26.09 739,370 +0.00(+0.00%)
Sep 05, 2018 26.10 26.10 26.09 26.09 757,935 -0.01(-0.03%)
Sep 04, 2018 26.10 26.10 26.09 26.10 711,951 +0.02(+0.06%)
Aug 31, 2018 26.08 26.08 26.08 0 +0.00(+0.00%)
Aug 30, 2018 26.10 26.10 26.08 26.08 658,874 +0.00(+0.00%)
Aug 29, 2018 26.08 26.09 26.08 26.08 930,545 +0.00(+0.00%)
Aug 28, 2018 26.08 26.08 26.08 26.08 1,122,034 +0.00(+0.00%)
Aug 27, 2018 26.08 26.09 26.07 26.08 766,322 +0.03(+0.10%)
Aug 24, 2018 26.07 26.08 26.05 26.06 2,977,317 +0.00(+0.00%)
Aug 23, 2018 26.06 26.08 26.06 26.06 736,250 +0.00(+0.00%)
Aug 22, 2018 26.07 26.08 26.06 26.06 1,158,416 -0.01(-0.03%)
Aug 21, 2018 26.08 26.08 26.05 26.07 2,302,407 +0.01(+0.03%)
Aug 20, 2018 26.07 26.07 26.06 26.06 461,541 +0.00(+0.00%)
Aug 17, 2018 26.07 26.07 26.05 26.06 788,623 -0.01(-0.03%)
Aug 16, 2018 26.06 26.07 26.05 26.07 1,716,621 +0.02(+0.07%)
Aug 15, 2018 26.06 26.07 26.05 26.05 3,546,185 -0.01(-0.03%)
Aug 14, 2018 26.06 26.06 26.04 26.06 1,741,230 +0.00(+0.00%)
Aug 13, 2018 26.06 26.07 26.05 26.06 941,859 +0.00(+0.00%)
Aug 10, 2018 26.06 26.06 26.04 26.06 1,003,102 +0.00(+0.00%)
Aug 09, 2018 26.05 26.06 26.03 26.06 1,269,861 +0.02(+0.06%)
Aug 08, 2018 26.04 26.04 26.03 26.04 693,168 +0.00(+0.00%)
Aug 07, 2018 26.04 26.04 26.03 26.04 1,062,012 +0.00(+0.00%)
Aug 06, 2018 26.03 26.04 26.03 26.04 1,584,957 +0.01(+0.03%)
Aug 03, 2018 26.03 26.03 26.02 26.03 1,050,554 +0.00(+0.00%)
Aug 02, 2018 26.03 26.03 26.03 26.03 1,008,042 +0.00(+0.00%)
Aug 01, 2018 26.02 26.03 26.01 26.03 1,195,010 +0.02(+0.09%)
Jul 31, 2018 26.03 26.03 26.01 26.01 616,052 -0.02(-0.06%)
Jul 30, 2018 26.03 26.03 26.01 26.03 691,878 +0.02(+0.06%)
Jul 27, 2018 26.02 26.02 26.01 26.01 634,351 -0.01(-0.03%)
Jul 26, 2018 26.01 26.03 25.99 26.02 4,756,172 +0.02(+0.06%)
Jul 25, 2018 26.00 26.01 25.99 26.00 808,316 +0.00(+0.00%)
Jul 24, 2018 26.00 26.00 25.99 26.00 862,100 +0.00(+0.00%)
Jul 23, 2018 26.00 26.00 25.98 26.00 640,176 +0.02(+0.07%)
Jul 20, 2018 25.99 25.99 25.98 25.98 666,954 -0.01(-0.03%)
Jul 19, 2018 25.98 25.99 25.98 25.99 914,128 +0.03(+0.10%)
Jul 18, 2018 25.98 25.98 25.97 25.97 729,601 -0.01(-0.03%)
Jul 17, 2018 25.98 25.98 25.96 25.98 1,464,336 -0.01(-0.03%)
Jul 16, 2018 25.98 25.98 25.96 25.98 786,862 +0.01(+0.03%)
Jul 13, 2018 25.98 25.98 25.97 25.98 628,844 +0.01(+0.03%)
Jul 12, 2018 25.97 25.98 25.96 25.97 720,314 +0.00(+0.00%)
Jul 11, 2018 25.97 25.97 25.94 25.97 1,468,521 +0.00(+0.00%)
Jul 10, 2018 25.96 25.97 25.92 25.97 2,061,706 +0.02(+0.07%)
Jul 09, 2018 25.94 25.97 25.94 25.95 906,849 +0.01(+0.03%)
Jul 06, 2018 25.95 25.96 25.94 25.94 2,052,077 +0.00(+0.00%)
Jul 05, 2018 25.95 25.95 25.92 25.94 1,357,170 +0.01(+0.03%)
Jul 03, 2018 25.93 25.93 25.93 0 -0.00(-0.02%)
Jul 02, 2018 25.94 25.95 25.92 25.94 3,365,401 +0.00(+0.00%)
Jun 29, 2018 25.94 25.94 25.93 25.94 927,929 +0.01(+0.03%)
Jun 28, 2018 25.94 25.94 25.93 25.93 1,159,829 -0.02(-0.07%)
Jun 27, 2018 25.94 25.94 25.93 25.94 715,128 +0.01(+0.03%)
Jun 26, 2018 25.94 25.94 25.93 25.94 1,222,903 +0.00(+0.00%)
Jun 25, 2018 25.94 25.95 25.93 25.94 1,149,892 -0.01(-0.03%)
Jun 22, 2018 25.94 25.94 25.94 25.94 1,100,847 +0.01(+0.03%)
Jun 21, 2018 25.94 25.95 25.93 25.94 1,503,500 +0.01(+0.03%)
Jun 20, 2018 25.94 25.94 25.93 25.93 1,322,842 -0.02(-0.07%)
Jun 19, 2018 25.94 25.94 25.93 25.94 1,394,992 +0.01(+0.03%)
Jun 18, 2018 25.94 25.94 25.93 25.94 2,625,104 +0.00(+0.00%)
Jun 15, 2018 25.94 25.93 25.94 933,964 +0.01(+0.03%)
Jun 14, 2018 25.93 25.93 25.92 25.93 1,148,780 +0.00(+0.00%)
Jun 13, 2018 25.92 25.93 25.91 25.93 701,841 +0.01(+0.03%)
Jun 12, 2018 25.93 25.93 25.90 25.92 1,418,780 -0.01(-0.03%)
Jun 11, 2018 25.93 25.93 25.92 25.93 642,330 +0.01(+0.03%)
Jun 08, 2018 25.93 25.93 25.91 25.92 571,422 -0.01(-0.03%)
Jun 07, 2018 25.92 25.93 25.91 25.93 576,151 +0.01(+0.03%)
Jun 06, 2018 25.92 25.92 618,004 +0.01(+0.03%)
Jun 05, 2018 25.92 25.92 25.90 25.91 1,204,900 -0.01(-0.03%)
Jun 04, 2018 25.93 25.93 25.91 25.92 1,277,425 +0.01(+0.03%)
Jun 01, 2018 25.93 25.93 25.91 25.91 4,376,875 +0.00(+0.01%)
May 31, 2018 25.92 25.92 25.91 25.91 509,822 -0.01(-0.03%)
May 30, 2018 25.93 25.93 25.91 25.92 1,467,436 +0.00(+0.00%)
May 29, 2018 25.90 25.93 25.90 25.92 688,929 +0.02(+0.07%)
May 25, 2018 25.90 25.90 25.90 0 -0.01(-0.03%)
May 24, 2018 25.92 25.92 25.90 25.91 924,848 -0.01(-0.03%)
May 23, 2018 25.91 25.92 25.89 25.92 645,595 +0.01(+0.03%)
May 22, 2018 25.93 25.93 25.91 25.91 669,217 -0.01(-0.02%)
May 21, 2018 25.92 25.93 25.88 25.92 2,922,502 -0.00(-0.01%)
May 18, 2018 25.92 25.92 25.91 25.92 706,126 +0.00(+0.00%)
May 17, 2018 25.91 25.92 25.90 25.92 1,297,318 +0.00(+0.01%)
May 16, 2018 25.91 25.92 25.90 25.91 974,965 +0.01(+0.05%)
May 15, 2018 25.91 25.91 25.89 25.90 1,321,300 +0.00(+0.00%)
May 14, 2018 25.90 25.91 25.88 25.90 935,399 +0.00(+0.00%)
May 11, 2018 25.89 25.90 25.88 25.90 563,736 +0.02(+0.06%)
May 10, 2018 25.90 25.90 25.88 25.88 857,669 -0.02(-0.06%)
May 09, 2018 25.90 25.90 25.88 25.90 987,836 +0.02(+0.06%)
May 08, 2018 25.89 25.90 25.88 25.88 687,971 +0.00(+0.00%)
May 07, 2018 25.89 25.90 25.88 25.88 2,544,370 +0.00(+0.00%)
May 04, 2018 25.88 25.88 25.87 25.88 1,348,330 +0.01(+0.03%)
May 03, 2018 25.88 25.88 25.88 25.88 2,297,595 -0.01(-0.03%)
May 02, 2018 25.88 25.88 25.87 25.88 2,413,432 +0.02(+0.06%)
May 01, 2018 25.88 25.88 25.86 25.87 1,092,632 -0.00(-0.02%)
Apr 30, 2018 25.86 25.87 25.85 25.87 530,378 +0.01(+0.03%)
Apr 27, 2018 25.86 25.86 25.84 25.86 1,105,741 +0.01(+0.03%)
Apr 26, 2018 25.84 25.86 25.84 25.86 461,517 +0.02(+0.07%)
Apr 25, 2018 25.84 25.86 25.84 25.84 598,216 +0.00(+0.00%)
Apr 24, 2018 25.86 25.86 25.84 25.84 675,057 -0.02(-0.06%)
Apr 23, 2018 25.85 25.86 25.84 25.86 3,113,495 +0.03(+0.10%)
Apr 20, 2018 25.84 25.85 25.83 25.83 885,611 -0.01(-0.03%)
Apr 19, 2018 25.81 25.84 25.81 25.84 783,455 +0.02(+0.07%)
Apr 18, 2018 25.83 25.83 25.81 25.82 697,578 -0.01(-0.03%)
Apr 17, 2018 25.81 25.84 25.81 25.83 1,148,233 +0.02(+0.07%)
Apr 16, 2018 25.83 25.83 25.81 25.81 550,645 +0.00(+0.00%)
Apr 13, 2018 25.82 25.83 25.81 25.81 697,915 +0.00(+0.00%)
Apr 12, 2018 25.82 25.82 25.80 25.81 819,821 +0.00(+0.00%)
Apr 11, 2018 25.81 25.82 25.81 25.81 730,191 +0.01(+0.03%)
Apr 10, 2018 25.80 25.81 25.79 25.81 610,193 +0.00(+0.00%)
Apr 09, 2018 25.80 25.81 25.78 25.81 1,009,969 +0.03(+0.10%)
Apr 06, 2018 25.80 25.80 25.78 25.78 872,187 -0.01(-0.03%)
Apr 05, 2018 25.80 25.81 25.78 25.79 845,041 -0.01(-0.03%)
Apr 04, 2018 25.80 25.80 25.76 25.80 2,251,252 +0.01(+0.03%)
Apr 03, 2018 25.80 25.80 25.78 25.79 861,749 -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.