Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.92 27.92 27.90 27.90 417,338 -0.01(-0.03%)
Sep 29, 2020 27.90 27.91 27.89 27.91 354,379 +0.02(+0.07%)
Sep 28, 2020 27.91 27.92 27.89 27.89 975,487 +0.00(+0.00%)
Sep 25, 2020 27.89 27.91 27.88 27.89 342,659 +0.00(+0.00%)
Sep 24, 2020 27.91 27.93 27.89 27.89 1,019,469 -0.02(-0.07%)
Sep 23, 2020 27.91 27.93 27.91 27.91 668,569 -0.01(-0.03%)
Sep 22, 2020 27.91 27.93 27.90 27.92 805,826 +0.01(+0.03%)
Sep 21, 2020 27.90 27.92 27.90 27.91 399,504 +0.00(+0.00%)
Sep 18, 2020 27.91 27.92 27.90 27.91 755,582 +0.01(+0.03%)
Sep 17, 2020 27.90 27.92 27.90 27.90 726,593 -0.02(-0.07%)
Sep 16, 2020 27.91 27.93 27.90 27.92 324,313 +0.00(+0.00%)
Sep 15, 2020 27.88 27.92 27.88 27.92 325,071 +0.02(+0.07%)
Sep 14, 2020 27.89 27.91 27.89 27.90 757,306 +0.00(+0.00%)
Sep 11, 2020 27.89 27.91 27.89 27.90 799,647 -0.00(-0.02%)
Sep 10, 2020 27.88 27.91 27.88 27.90 563,822 +0.01(+0.05%)
Sep 09, 2020 27.87 27.91 27.87 27.89 1,870,158 +0.00(+0.00%)
Sep 08, 2020 27.88 27.90 27.88 27.89 439,657 +0.00(+0.00%)
Sep 04, 2020 27.89 27.91 27.89 27.89 353,292 -0.01(-0.03%)
Sep 03, 2020 27.89 27.92 27.89 27.90 939,385 +0.01(+0.03%)
Sep 02, 2020 27.88 27.90 27.88 27.89 1,193,035 +0.01(+0.03%)
Sep 01, 2020 27.91 27.91 27.88 27.88 960,503 -0.01(-0.04%)
Aug 31, 2020 27.90 27.91 27.89 27.89 505,914 -0.01(-0.03%)
Aug 28, 2020 27.90 27.91 27.88 27.90 395,728 +0.02(+0.07%)
Aug 27, 2020 27.88 27.91 27.88 27.88 482,700 +0.00(+0.00%)
Aug 26, 2020 27.87 27.89 27.87 27.88 326,246 +0.01(+0.03%)
Aug 25, 2020 27.89 27.89 27.87 27.87 513,530 -0.01(-0.03%)
Aug 24, 2020 27.88 27.89 27.87 27.88 314,630 -0.01(-0.03%)
Aug 21, 2020 27.90 27.91 27.88 27.89 216,839 +0.01(+0.03%)
Aug 20, 2020 27.89 27.89 27.87 27.88 304,741 +0.00(+0.00%)
Aug 19, 2020 27.88 27.89 27.86 27.88 229,295 +0.02(+0.07%)
Aug 18, 2020 27.86 27.89 27.85 27.86 355,146 -0.01(-0.03%)
Aug 17, 2020 27.85 27.87 27.84 27.87 862,710 +0.01(+0.03%)
Aug 14, 2020 27.88 27.88 27.85 27.86 352,404 -0.01(-0.03%)
Aug 13, 2020 27.85 27.88 27.85 27.87 381,186 +0.02(+0.07%)
Aug 12, 2020 27.86 27.87 27.85 27.85 363,055 -0.01(-0.03%)
Aug 11, 2020 27.87 27.88 27.85 27.86 271,848 -0.01(-0.03%)
Aug 10, 2020 27.86 27.88 27.85 27.87 373,244 +0.01(+0.03%)
Aug 07, 2020 27.86 27.88 27.84 27.86 2,135,268 +0.00(+0.00%)
Aug 06, 2020 27.87 27.88 27.85 27.86 364,318 -0.03(-0.10%)
Aug 05, 2020 27.86 27.89 27.84 27.89 1,328,075 +0.03(+0.10%)
Aug 04, 2020 27.84 27.86 27.83 27.86 298,168 +0.03(+0.10%)
Aug 03, 2020 27.85 27.85 27.83 27.84 436,425 -0.02(-0.09%)
Jul 31, 2020 27.85 27.86 27.83 27.86 413,257 +0.02(+0.07%)
Jul 30, 2020 27.85 27.86 27.83 27.84 406,854 +0.00(+0.00%)
Jul 29, 2020 27.83 27.85 27.82 27.84 249,615 +0.01(+0.03%)
Jul 28, 2020 27.83 27.85 27.81 27.83 569,880 +0.02(+0.07%)
Jul 27, 2020 27.81 27.83 27.81 27.81 377,009 +0.00(+0.00%)
Jul 24, 2020 27.81 27.84 27.81 27.81 1,227,259 -0.02(-0.07%)
Jul 23, 2020 27.83 27.83 27.81 27.83 308,504 +0.03(+0.10%)
Jul 22, 2020 27.80 27.82 27.80 27.81 295,816 +0.01(+0.03%)
Jul 21, 2020 27.80 27.81 27.79 27.80 439,624 +0.00(+0.00%)
Jul 20, 2020 27.81 27.81 27.79 27.80 542,847 -0.01(-0.03%)
Jul 17, 2020 27.80 27.81 27.79 27.81 180,121 +0.00(+0.00%)
Jul 16, 2020 27.78 27.83 27.78 27.81 472,530 +0.02(+0.07%)
Jul 15, 2020 27.78 27.83 27.78 27.79 627,879 +0.01(+0.03%)
Jul 14, 2020 27.79 27.80 27.77 27.78 293,361 -0.01(-0.03%)
Jul 13, 2020 27.77 27.79 27.77 27.79 278,408 +0.02(+0.07%)
Jul 10, 2020 27.77 27.79 27.77 27.77 367,705 -0.01(-0.03%)
Jul 09, 2020 27.76 27.79 27.76 27.78 286,227 +0.02(+0.07%)
Jul 08, 2020 27.78 27.79 27.76 27.76 1,112,492 -0.01(-0.03%)
Jul 07, 2020 27.76 27.78 27.74 27.77 301,240 +0.03(+0.10%)
Jul 06, 2020 27.76 27.78 27.73 27.74 736,470 -0.01(-0.03%)
Jul 02, 2020 27.75 27.78 27.75 27.75 496,457 -0.01(-0.03%)
Jul 01, 2020 27.74 27.77 27.74 27.76 1,304,494 +0.02(+0.06%)
Jun 30, 2020 27.75 27.75 27.73 27.74 388,941 +0.02(+0.07%)
Jun 29, 2020 27.74 27.75 27.73 27.73 310,194 +0.00(+0.00%)
Jun 26, 2020 27.73 27.75 27.72 27.73 1,123,469 -0.01(-0.03%)
Jun 25, 2020 27.73 27.74 27.73 27.73 321,414 -0.01(-0.03%)
Jun 24, 2020 27.73 27.74 27.72 27.74 432,287 +0.02(+0.07%)
Jun 23, 2020 27.70 27.74 27.70 27.73 1,087,579 +0.01(+0.03%)
Jun 22, 2020 27.73 27.73 27.69 27.72 295,795 +0.02(+0.07%)
Jun 19, 2020 27.72 27.73 27.68 27.70 780,363 -0.02(-0.07%)
Jun 18, 2020 27.71 27.73 27.69 27.72 936,036 +0.03(+0.10%)
Jun 17, 2020 27.69 27.71 27.68 27.69 423,881 +0.00(+0.00%)
Jun 16, 2020 27.67 27.71 27.67 27.69 358,970 +0.03(+0.10%)
Jun 15, 2020 27.65 27.70 27.62 27.66 277,975 +0.02(+0.07%)
Jun 12, 2020 27.67 27.67 27.63 27.64 558,548 -0.01(-0.03%)
Jun 11, 2020 27.69 27.70 27.65 27.65 411,350 -0.03(-0.10%)
Jun 10, 2020 27.70 27.71 27.68 27.68 857,348 +0.00(+0.00%)
Jun 09, 2020 27.67 27.70 27.66 27.68 452,891 +0.01(+0.03%)
Jun 08, 2020 27.66 27.71 27.65 27.67 529,635 +0.01(+0.03%)
Jun 05, 2020 27.63 27.72 27.63 27.66 610,294 +0.04(+0.15%)
Jun 04, 2020 27.60 27.68 27.59 27.62 850,366 +0.03(+0.12%)
Jun 03, 2020 27.63 27.67 27.59 27.59 1,614,107 -0.04(-0.13%)
Jun 02, 2020 27.58 27.65 27.58 27.63 388,051 +0.05(+0.16%)
Jun 01, 2020 27.58 27.63 27.57 27.58 481,589 +0.02(+0.06%)
May 29, 2020 27.57 27.60 27.56 27.56 2,256,694 -0.01(-0.03%)
May 28, 2020 27.55 27.59 27.55 27.57 595,360 +0.03(+0.10%)
May 27, 2020 27.54 27.56 27.53 27.55 464,536 +0.01(+0.03%)
May 26, 2020 27.53 27.56 27.53 27.54 418,273 +0.01(+0.03%)
May 22, 2020 27.52 27.56 27.51 27.53 372,889 +0.00(+0.00%)
May 21, 2020 27.51 27.53 27.50 27.53 441,311 +0.01(+0.03%)
May 20, 2020 27.49 27.54 27.48 27.52 303,343 +0.02(+0.07%)
May 19, 2020 27.51 27.54 27.48 27.50 337,650 +0.01(+0.03%)
May 18, 2020 27.46 27.51 27.46 27.49 294,232 +0.02(+0.07%)
May 15, 2020 27.47 27.51 27.47 27.47 311,730 -0.01(-0.03%)
May 14, 2020 27.46 27.50 27.46 27.48 387,364 +0.01(+0.03%)
May 13, 2020 27.44 27.48 27.43 27.47 463,007 +0.04(+0.13%)
May 12, 2020 27.42 27.46 27.42 27.44 264,999 +0.01(+0.03%)
May 11, 2020 27.41 27.46 27.38 27.43 517,589 +0.02(+0.07%)
May 08, 2020 27.43 27.43 27.38 27.41 530,514 +0.00(+0.00%)
May 07, 2020 27.41 27.43 27.39 27.41 525,974 +0.02(+0.07%)
May 06, 2020 27.39 27.43 27.39 27.39 623,480 -0.02(-0.07%)
May 05, 2020 27.38 27.41 27.36 27.41 787,265 +0.03(+0.10%)
May 04, 2020 27.36 27.39 27.34 27.38 702,468 +0.03(+0.10%)
May 01, 2020 27.36 27.40 27.34 27.36 643,481 -0.00(-0.02%)
Apr 30, 2020 27.31 27.39 27.31 27.36 626,579 +0.03(+0.10%)
Apr 29, 2020 27.31 27.36 27.31 27.33 988,624 +0.03(+0.10%)
Apr 28, 2020 27.31 27.33 27.28 27.31 396,520 +0.01(+0.03%)
Apr 27, 2020 27.29 27.35 27.29 27.30 1,564,269 +0.02(+0.07%)
Apr 24, 2020 27.26 27.32 27.26 27.28 311,643 +0.02(+0.07%)
Apr 23, 2020 27.24 27.29 27.24 27.26 894,421 +0.03(+0.10%)
Apr 22, 2020 27.21 27.29 27.21 27.23 381,613 -0.03(-0.10%)
Apr 21, 2020 27.23 27.28 27.22 27.26 436,018 +0.05(+0.17%)
Apr 20, 2020 27.23 27.30 27.21 27.21 1,355,734 -0.04(-0.13%)
Apr 17, 2020 27.22 27.31 27.22 27.25 1,151,176 +0.04(+0.13%)
Apr 16, 2020 27.21 27.27 27.18 27.21 3,093,903 +0.00(+0.00%)
Apr 15, 2020 27.17 27.23 27.17 27.21 1,063,621 +0.02(+0.07%)
Apr 14, 2020 27.21 27.23 27.16 27.20 1,163,472 -0.01(-0.03%)
Apr 13, 2020 27.15 27.21 27.14 27.21 680,456 +0.04(+0.13%)
Apr 09, 2020 26.97 27.19 26.97 27.17 1,239,414 +0.10(+0.37%)
Apr 08, 2020 26.95 27.09 26.95 27.07 1,145,758 +0.05(+0.17%)
Apr 07, 2020 26.95 27.07 26.95 27.02 2,539,831 +0.06(+0.24%)
Apr 06, 2020 26.87 27.02 26.87 26.96 1,794,770 +0.14(+0.51%)
Apr 03, 2020 26.78 26.99 26.78 26.82 1,402,231 +0.02(+0.07%)
Apr 02, 2020 26.71 26.96 26.70 26.81 1,987,225 +0.08(+0.31%)
Apr 01, 2020 26.60 26.77 26.60 26.72 1,471,900 +0.08(+0.31%)
Mar 31, 2020 26.41 26.71 26.41 26.64 2,156,638 +0.14(+0.51%)
Mar 30, 2020 26.45 26.58 26.35 26.51 1,150,370 +0.13(+0.48%)
Mar 27, 2020 26.13 26.53 26.12 26.38 1,820,745 -0.03(-0.10%)
Mar 26, 2020 26.37 26.55 26.23 26.41 1,349,466 +0.05(+0.21%)
Mar 25, 2020 26.19 26.50 26.12 26.35 1,702,684 +0.07(+0.28%)
Mar 24, 2020 25.23 27.16 25.03 26.28 8,064,109 +0.97(+3.83%)
Mar 23, 2020 24.42 25.43 24.42 25.31 1,691,037 +0.65(+2.65%)
Mar 20, 2020 24.14 24.91 24.11 24.66 2,236,451 +0.45(+1.87%)
Mar 19, 2020 23.51 24.51 23.50 24.20 2,884,903 +0.40(+1.67%)
Mar 18, 2020 25.66 25.66 23.63 23.80 5,642,609 -1.86(-7.24%)
Mar 17, 2020 25.45 25.74 25.27 25.66 2,986,801 +0.05(+0.18%)
Mar 16, 2020 25.25 25.88 25.10 25.62 5,657,305 -0.72(-2.72%)
Mar 13, 2020 25.66 26.51 25.60 26.33 6,730,985 +1.00(+3.93%)
Mar 12, 2020 26.73 26.92 25.34 25.34 4,842,954 -1.80(-6.64%)
Mar 11, 2020 27.18 27.35 27.10 27.14 2,249,282 -0.22(-0.80%)
Mar 10, 2020 27.10 27.48 27.10 27.36 4,150,681 +0.31(+1.14%)
Mar 09, 2020 27.67 27.67 25.62 27.05 3,268,976 -0.69(-2.48%)
Mar 06, 2020 27.80 27.81 27.74 27.74 1,107,521 -0.08(-0.29%)
Mar 05, 2020 27.83 27.85 27.80 27.82 1,484,294 -0.04(-0.13%)
Mar 04, 2020 27.84 27.86 27.82 27.86 1,249,868 +0.03(+0.10%)
Mar 03, 2020 27.83 27.85 27.82 27.83 1,398,799 -0.01(-0.03%)
Mar 02, 2020 27.81 27.86 27.78 27.84 4,012,091 +0.01(+0.04%)
Feb 28, 2020 27.80 27.83 27.78 27.83 9,263,833 +0.00(+0.00%)
Feb 27, 2020 27.86 27.88 27.83 27.83 1,301,094 -0.05(-0.16%)
Feb 26, 2020 27.88 27.89 27.87 27.87 629,613 -0.01(-0.03%)
Feb 25, 2020 27.89 27.89 27.88 27.88 715,580 -0.01(-0.03%)
Feb 24, 2020 27.89 27.90 27.88 27.89 999,939 +0.00(+0.00%)
Feb 21, 2020 27.88 27.89 27.88 27.89 495,244 +0.01(+0.03%)
Feb 20, 2020 27.89 27.90 27.88 27.88 576,112 +0.01(+0.03%)
Feb 19, 2020 27.88 27.88 27.86 27.87 886,582 +0.00(+0.00%)
Feb 18, 2020 27.86 27.88 27.86 27.87 1,536,165 +0.01(+0.03%)
Feb 14, 2020 27.87 27.88 27.86 27.86 673,886 -0.02(-0.06%)
Feb 13, 2020 27.88 27.88 27.86 27.88 505,173 +0.02(+0.06%)
Feb 12, 2020 27.86 27.87 27.86 27.86 412,235 +0.00(+0.00%)
Feb 11, 2020 27.85 27.87 27.85 27.86 482,404 +0.01(+0.03%)
Feb 10, 2020 27.86 27.86 27.85 27.85 617,280 +0.01(+0.03%)
Feb 07, 2020 27.86 27.86 27.84 27.84 600,373 -0.01(-0.03%)
Feb 06, 2020 27.85 27.86 27.84 27.85 614,360 +0.02(+0.07%)
Feb 05, 2020 27.85 27.85 27.83 27.83 1,103,302 -0.01(-0.03%)
Feb 04, 2020 27.83 27.85 27.83 27.84 814,649 +0.02(+0.07%)
Feb 03, 2020 27.83 27.83 27.82 27.83 726,011 +0.01(+0.03%)
Jan 31, 2020 27.83 27.83 27.82 27.82 833,105 -0.01(-0.03%)
Jan 30, 2020 27.83 27.83 27.81 27.83 1,969,606 +0.01(+0.03%)
Jan 29, 2020 27.82 27.83 27.81 27.82 693,805 +0.01(+0.03%)
Jan 28, 2020 27.83 27.83 27.81 27.81 618,521 -0.01(-0.03%)
Jan 27, 2020 27.80 27.82 27.80 27.82 647,223 +0.00(+0.00%)
Jan 24, 2020 27.83 27.83 27.80 27.82 2,134,598 +0.00(+0.00%)
Jan 23, 2020 27.83 27.83 27.81 27.82 712,957 +0.01(+0.03%)
Jan 22, 2020 27.80 27.81 27.80 27.81 1,835,281 +0.01(+0.03%)
Jan 21, 2020 27.81 27.81 27.79 27.80 1,190,668 +0.00(+0.00%)
Jan 17, 2020 27.81 27.81 27.78 27.80 1,130,706 +0.01(+0.03%)
Jan 16, 2020 27.81 27.81 27.78 27.79 1,070,456 -0.02(-0.06%)
Jan 15, 2020 27.78 27.81 27.78 27.81 1,285,666 +0.03(+0.10%)
Jan 14, 2020 27.77 27.78 27.77 27.78 1,135,618 +0.01(+0.03%)
Jan 13, 2020 27.78 27.79 27.77 27.77 2,555,827 -0.01(-0.03%)
Jan 10, 2020 27.76 27.78 27.76 27.78 705,847 +0.01(+0.03%)
Jan 09, 2020 27.77 27.77 27.76 27.77 737,116 +0.00(+0.00%)
Jan 08, 2020 27.77 27.77 27.75 27.77 368,390 +0.00(+0.00%)
Jan 07, 2020 27.75 27.77 27.75 27.77 693,155 +0.03(+0.10%)
Jan 06, 2020 27.75 27.77 27.74 27.75 1,372,555 +0.00(+0.00%)
Jan 03, 2020 27.74 27.75 27.73 27.75 498,512 +0.01(+0.03%)
Jan 02, 2020 27.75 27.75 27.74 27.74 980,403 -0.01(-0.03%)
Dec 31, 2019 27.75 27.75 27.74 27.75 1,046,310 +0.01(+0.03%)
Dec 30, 2019 27.74 27.75 27.74 27.74 870,916 +0.01(+0.03%)
Dec 27, 2019 27.75 27.75 27.73 27.73 836,317 -0.01(-0.03%)
Dec 26, 2019 27.72 27.75 27.72 27.74 1,079,019 +0.02(+0.07%)
Dec 24, 2019 27.72 27.74 27.72 27.72 220,071 -0.01(-0.03%)
Dec 23, 2019 27.73 27.74 27.71 27.73 1,881,329 -0.01(-0.03%)
Dec 20, 2019 27.74 27.74 27.72 27.74 1,296,397 +0.01(+0.03%)
Dec 19, 2019 27.73 27.74 27.72 27.73 1,437,965 +0.00(+0.00%)
Dec 18, 2019 27.70 27.73 27.70 27.73 3,788,576 +0.03(+0.10%)
Dec 17, 2019 27.71 27.72 27.70 27.70 1,899,136 +0.00(+0.00%)
Dec 16, 2019 27.71 27.72 27.70 27.70 888,566 -0.01(-0.03%)
Dec 13, 2019 27.71 27.71 27.70 27.71 286,305 +0.00(+0.00%)
Dec 12, 2019 27.69 27.71 27.69 27.71 566,314 +0.01(+0.03%)
Dec 11, 2019 27.70 27.71 27.69 27.70 995,997 +0.00(+0.00%)
Dec 10, 2019 27.68 27.70 27.68 27.70 918,497 +0.02(+0.07%)
Dec 09, 2019 27.68 27.70 27.68 27.68 1,184,838 +0.01(+0.03%)
Dec 06, 2019 27.69 27.69 27.67 27.67 833,060 -0.01(-0.03%)
Dec 05, 2019 27.68 27.68 27.67 27.68 574,486 +0.02(+0.07%)
Dec 04, 2019 27.69 27.69 27.66 27.66 1,581,301 -0.02(-0.07%)
Dec 03, 2019 27.69 27.69 27.67 27.68 1,423,744 +0.01(+0.03%)
Dec 02, 2019 27.67 27.69 27.67 27.67 1,067,082 +0.01(+0.03%)
Nov 29, 2019 27.68 27.68 27.66 27.66 165,337 -0.01(-0.03%)
Nov 27, 2019 27.67 27.68 27.66 27.67 368,145 -0.01(-0.03%)
Nov 26, 2019 27.68 27.68 27.66 27.68 629,517 +0.02(+0.07%)
Nov 25, 2019 27.66 27.68 27.66 27.66 799,838 +0.01(+0.03%)
Nov 22, 2019 27.66 27.67 27.65 27.66 930,315 +0.00(+0.00%)
Nov 21, 2019 27.66 27.66 27.65 27.66 399,494 +0.01(+0.03%)
Nov 20, 2019 27.66 27.66 27.65 27.65 1,482,713 -0.01(-0.03%)
Nov 19, 2019 27.66 27.66 27.65 27.66 904,899 -0.01(-0.03%)
Nov 18, 2019 27.66 27.66 27.65 27.66 6,207,211 +0.01(+0.03%)
Nov 15, 2019 27.64 27.66 27.64 27.66 2,164,510 +0.00(+0.00%)
Nov 14, 2019 27.65 27.66 27.64 27.66 1,312,644 +0.02(+0.07%)
Nov 13, 2019 27.65 27.66 27.64 27.64 512,244 +0.00(+0.00%)
Nov 12, 2019 27.65 27.66 27.63 27.64 1,183,560 +0.00(+0.00%)
Nov 11, 2019 27.63 27.65 27.63 27.64 512,962 +0.00(+0.00%)
Nov 08, 2019 27.64 27.65 27.63 27.64 742,295 +0.02(+0.07%)
Nov 07, 2019 27.64 27.64 27.62 27.62 1,091,835 -0.01(-0.03%)
Nov 06, 2019 27.62 27.64 27.62 27.63 3,214,249 +0.02(+0.07%)
Nov 05, 2019 27.63 27.64 27.61 27.61 1,449,101 -0.01(-0.03%)
Nov 04, 2019 27.61 27.63 27.61 27.62 979,653 +0.01(+0.03%)
Nov 01, 2019 27.63 27.63 27.61 27.61 5,519,407 -0.00(-0.02%)
Oct 31, 2019 27.61 27.61 27.60 27.61 1,162,423 +0.01(+0.03%)
Oct 30, 2019 27.61 27.61 27.60 27.61 1,255,037 +0.00(+0.00%)
Oct 29, 2019 27.60 27.61 27.60 27.61 938,512 +0.00(+0.00%)
Oct 28, 2019 27.60 27.61 27.60 27.61 825,432 +0.01(+0.03%)
Oct 25, 2019 27.61 27.62 27.59 27.60 501,412 -0.01(-0.03%)
Oct 24, 2019 27.61 27.61 27.59 27.61 1,018,016 +0.01(+0.03%)
Oct 23, 2019 27.60 27.61 27.59 27.60 422,702 +0.01(+0.03%)
Oct 22, 2019 27.58 27.60 27.57 27.59 1,099,485 +0.00(+0.00%)
Oct 21, 2019 27.59 27.59 27.58 27.59 523,926 +0.01(+0.03%)
Oct 18, 2019 27.59 27.59 27.57 27.58 478,348 +0.01(+0.03%)
Oct 17, 2019 27.59 27.59 27.57 27.57 564,050 +0.00(+0.00%)
Oct 16, 2019 27.58 27.58 27.56 27.57 714,279 +0.01(+0.03%)
Oct 15, 2019 27.57 27.58 27.56 27.56 555,000 -0.01(-0.03%)
Oct 14, 2019 27.56 27.57 27.56 27.57 318,037 +0.01(+0.03%)
Oct 11, 2019 27.54 27.56 27.54 27.56 558,239 +0.02(+0.06%)
Oct 10, 2019 27.56 27.56 27.54 27.54 526,715 -0.01(-0.03%)
Oct 09, 2019 27.53 27.55 27.53 27.55 864,253 +0.02(+0.07%)
Oct 08, 2019 27.54 27.54 27.53 27.53 3,096,801 +0.01(+0.03%)
Oct 07, 2019 27.56 27.56 27.53 27.53 2,784,754 -0.01(-0.03%)
Oct 04, 2019 27.54 27.55 27.53 27.53 1,745,474 -0.02(-0.06%)
Oct 03, 2019 27.55 27.55 27.53 27.55 1,277,316 +0.01(+0.03%)
Oct 02, 2019 27.53 27.55 27.53 27.54 506,888 +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.