Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.69 25.69 25.63 25.64 507,479 -0.04(-0.16%)
Nov 29, 2017 25.64 25.66 25.64 25.68 5,169,985 +0.04(+0.16%)
Nov 28, 2017 25.64 25.66 25.63 25.64 1,954,390 +0.00(+0.00%)
Nov 27, 2017 25.62 25.65 25.62 25.64 259,826 -0.00(-0.00%)
Nov 24, 2017 25.63 25.64 25.63 25.64 98,033 +0.01(+0.04%)
Nov 22, 2017 25.64 25.64 25.62 25.63 140,993 +0.00(+0.00%)
Nov 21, 2017 25.62 25.64 25.62 25.63 486,455 -0.01(-0.03%)
Nov 20, 2017 25.62 25.64 25.61 25.64 343,567 +0.03(+0.10%)
Nov 17, 2017 25.61 25.63 25.61 25.61 248,152 +0.00(+0.00%)
Nov 16, 2017 25.63 25.64 25.61 25.61 217,677 -0.01(-0.03%)
Nov 15, 2017 25.64 25.64 25.61 25.62 198,178 -0.01(-0.03%)
Nov 14, 2017 25.63 25.63 25.60 25.63 700,658 +0.01(+0.03%)
Nov 13, 2017 25.61 25.64 25.61 25.62 1,308,234 +0.01(+0.03%)
Nov 10, 2017 25.63 25.64 25.61 25.61 725,039 -0.03(-0.10%)
Nov 09, 2017 25.62 25.64 25.61 25.64 214,231 +0.03(+0.13%)
Nov 08, 2017 25.62 25.62 25.59 25.60 286,240 -0.01(-0.03%)
Nov 07, 2017 25.63 25.63 25.59 25.61 2,958,371 -0.02(-0.07%)
Nov 06, 2017 25.63 25.63 25.61 25.63 262,049 +0.01(+0.05%)
Nov 03, 2017 25.59 25.62 25.59 25.61 487,149 +0.02(+0.08%)
Nov 02, 2017 25.61 25.61 25.59 25.59 225,241 -0.03(-0.10%)
Nov 01, 2017 25.62 25.64 25.59 25.62 600,211 +0.01(+0.05%)
Oct 31, 2017 25.62 25.64 25.61 25.61 356,610 -0.01(-0.03%)
Oct 30, 2017 25.63 25.60 25.62 354,146 +0.02(+0.10%)
Oct 27, 2017 25.59 25.62 25.59 25.59 228,626 -0.02(-0.06%)
Oct 26, 2017 25.60 25.62 25.60 25.61 129,742 +0.02(+0.10%)
Oct 25, 2017 25.59 25.61 25.58 25.58 130,494 -0.02(-0.08%)
Oct 24, 2017 25.58 25.61 25.58 25.60 148,490 +0.00(+0.02%)
Oct 23, 2017 25.60 25.60 25.57 25.60 269,049 +0.01(+0.03%)
Oct 20, 2017 25.59 25.63 25.58 25.59 255,692 -0.02(-0.06%)
Oct 19, 2017 25.60 25.61 25.58 25.61 340,302 +0.02(+0.10%)
Oct 18, 2017 25.59 25.60 25.58 25.58 173,356 -0.01(-0.03%)
Oct 17, 2017 25.59 25.60 25.58 25.59 201,828 +0.00(+0.00%)
Oct 16, 2017 25.57 25.62 25.57 25.59 209,331 +0.00(+0.00%)
Oct 13, 2017 25.59 25.60 25.57 25.59 205,668 +0.01(+0.03%)
Oct 12, 2017 25.58 25.58 25.56 25.58 185,958 +0.02(+0.06%)
Oct 11, 2017 25.57 25.58 25.56 25.57 129,507 -0.00(-0.02%)
Oct 10, 2017 25.57 25.57 25.56 25.57 136,267 +0.01(+0.05%)
Oct 09, 2017 25.56 25.57 25.56 25.56 120,851 -0.00(-0.02%)
Oct 06, 2017 25.56 25.58 25.55 25.56 150,799 +0.00(+0.02%)
Oct 05, 2017 25.57 25.57 25.55 25.56 114,224 -0.01(-0.03%)
Oct 04, 2017 25.56 25.57 25.54 25.57 790,940 +0.01(+0.03%)
Oct 03, 2017 25.57 25.57 25.54 25.56 228,710 -0.02(-0.06%)
Oct 02, 2017 25.57 25.57 25.55 25.57 474,127 +0.02(+0.07%)
Sep 29, 2017 25.54 25.55 25.54 25.55 225,911 +0.00(+0.02%)
Sep 28, 2017 25.55 25.55 25.54 25.55 125,325 +0.00(+0.02%)
Sep 27, 2017 25.54 25.55 25.53 25.55 198,910 +0.00(+0.00%)
Sep 26, 2017 25.54 25.55 25.51 25.55 567,124 -0.01(-0.03%)
Sep 25, 2017 25.53 25.55 25.52 25.55 965,683 +0.03(+0.11%)
Sep 22, 2017 25.54 25.54 25.52 25.53 115,972 -0.01(-0.05%)
Sep 21, 2017 25.53 25.54 25.51 25.54 173,362 +0.01(+0.03%)
Sep 20, 2017 25.53 25.53 25.51 25.53 118,100 +0.00(+0.00%)
Sep 19, 2017 25.52 25.55 25.51 25.53 225,253 +0.02(+0.07%)
Sep 18, 2017 25.51 25.52 25.50 25.51 173,229 +0.00(+0.02%)
Sep 15, 2017 25.50 25.51 25.50 25.51 171,142 -0.00(-0.02%)
Sep 14, 2017 25.50 25.52 25.50 25.51 221,071 +0.01(+0.03%)
Sep 13, 2017 25.50 25.52 25.50 25.50 130,256 -0.01(-0.03%)
Sep 12, 2017 25.51 25.51 25.50 25.51 183,987 +0.02(+0.07%)
Sep 11, 2017 25.50 25.51 25.50 25.50 214,594 +0.00(+0.00%)
Sep 08, 2017 25.50 25.52 25.50 25.50 833,727 -0.00(-0.00%)
Sep 07, 2017 25.50 25.51 25.49 25.50 174,337 +0.00(+0.00%)
Sep 06, 2017 25.50 25.51 25.50 25.50 214,623 +0.00(+0.00%)
Sep 05, 2017 25.50 25.50 25.50 25.50 152,811 -0.00(-0.02%)
Sep 01, 2017 25.52 25.52 25.50 25.50 141,405 +0.01(+0.03%)
Aug 31, 2017 25.51 25.51 25.49 25.49 1,140,892 -0.01(-0.05%)
Aug 30, 2017 25.49 25.51 25.49 25.51 148,944 +0.00(+0.02%)
Aug 29, 2017 25.49 25.51 25.49 25.50 153,989 +0.01(+0.03%)
Aug 28, 2017 25.50 25.50 25.49 25.49 146,067 +0.01(+0.03%)
Aug 25, 2017 25.49 25.50 25.48 25.49 119,676 +0.00(+0.00%)
Aug 24, 2017 25.49 25.50 25.49 25.49 450,050 -0.02(-0.07%)
Aug 23, 2017 25.50 25.50 25.49 25.50 148,386 +0.00(+0.00%)
Aug 22, 2017 25.50 25.50 25.49 25.50 133,703 +0.00(+0.00%)
Aug 21, 2017 25.50 25.50 25.49 25.50 180,066 +0.00(+0.00%)
Aug 18, 2017 25.48 25.50 25.48 25.50 267,859 +0.03(+0.13%)
Aug 17, 2017 25.48 25.49 25.47 25.47 228,029 -0.02(-0.07%)
Aug 16, 2017 25.49 25.49 25.47 25.49 510,276 -0.01(-0.03%)
Aug 15, 2017 25.47 25.49 25.47 25.49 260,815 +0.02(+0.10%)
Aug 14, 2017 25.47 25.49 25.47 25.47 149,168 +0.00(+0.00%)
Aug 11, 2017 25.47 25.49 25.46 25.47 202,818 +0.00(+0.00%)
Aug 10, 2017 25.45 25.49 25.45 25.47 176,813 +0.02(+0.07%)
Aug 09, 2017 25.48 25.49 25.45 25.45 1,114,402 -0.03(-0.13%)
Aug 08, 2017 25.48 25.49 25.48 25.49 165,721 +0.00(+0.00%)
Aug 07, 2017 25.47 25.49 25.47 25.49 273,377 +0.01(+0.03%)
Aug 04, 2017 25.47 25.49 25.47 25.48 188,902 +0.00(+0.00%)
Aug 03, 2017 25.49 25.49 25.46 25.48 623,330 -0.02(-0.07%)
Aug 02, 2017 25.54 25.54 25.49 25.49 297,489 +0.00(+0.00%)
Aug 01, 2017 25.52 25.52 25.49 25.49 307,634 +0.00(+0.00%)
Jul 31, 2017 25.49 25.50 25.48 25.49 198,825 +0.00(+0.00%)
Jul 28, 2017 25.51 25.51 25.47 25.49 619,971 +0.01(+0.03%)
Jul 27, 2017 25.48 25.50 25.48 25.49 488,747 +0.00(+0.00%)
Jul 26, 2017 25.48 25.49 25.47 25.49 283,486 +0.00(+0.00%)
Jul 25, 2017 25.47 25.49 25.47 25.49 185,215 +0.02(+0.07%)
Jul 24, 2017 25.46 25.49 25.45 25.47 521,679 +0.00(+0.00%)
Jul 21, 2017 25.48 25.49 25.46 25.47 187,089 -0.01(-0.03%)
Jul 20, 2017 25.49 25.49 25.46 25.48 177,858 +0.00(+0.00%)
Jul 19, 2017 25.46 25.48 25.44 25.48 277,266 +0.02(+0.10%)
Jul 18, 2017 25.46 25.48 25.45 25.45 224,467 -0.02(-0.07%)
Jul 17, 2017 25.47 25.48 25.45 25.47 269,200 +0.02(+0.07%)
Jul 14, 2017 25.45 25.46 25.44 25.45 116,234 +0.01(+0.03%)
Jul 13, 2017 25.46 25.46 25.44 25.44 366,788 -0.02(-0.10%)
Jul 12, 2017 25.48 25.48 25.45 25.47 180,157 +0.01(+0.03%)
Jul 11, 2017 25.45 25.46 25.44 25.46 253,226 +0.01(+0.03%)
Jul 10, 2017 25.44 25.45 25.44 25.45 79,488 +0.00(+0.00%)
Jul 07, 2017 25.44 25.45 25.43 25.45 234,941 +0.01(+0.03%)
Jul 06, 2017 25.44 25.44 25.44 25.44 220,520 -0.01(-0.03%)
Jul 05, 2017 25.44 25.48 25.44 25.45 170,029 +0.01(+0.03%)
Jul 03, 2017 25.49 25.49 25.44 25.44 130,783 +0.00(+0.01%)
Jun 30, 2017 25.44 25.45 25.44 25.44 188,437 +0.01(+0.05%)
Jun 29, 2017 25.43 25.44 25.43 25.43 173,764 -0.00(-0.02%)
Jun 28, 2017 25.42 25.44 25.42 25.43 134,491 -0.00(-0.02%)
Jun 27, 2017 25.44 25.44 25.42 25.44 237,696 +0.00(+0.02%)
Jun 26, 2017 25.43 25.44 25.43 25.43 171,385 +0.00(+0.02%)
Jun 23, 2017 25.43 25.44 25.41 25.43 167,310 +0.00(+0.00%)
Jun 22, 2017 25.44 25.44 25.41 25.43 371,443 +0.00(+0.00%)
Jun 21, 2017 25.42 25.44 25.42 25.43 198,228 +0.00(+0.02%)
Jun 20, 2017 25.42 25.44 25.41 25.42 159,129 -0.00(-0.02%)
Jun 19, 2017 25.44 25.44 25.42 25.43 179,328 +0.01(+0.03%)
Jun 16, 2017 25.43 25.44 25.42 25.42 113,943 -0.01(-0.05%)
Jun 15, 2017 25.42 25.44 25.42 25.43 238,391 +0.01(+0.05%)
Jun 14, 2017 25.43 25.44 25.41 25.42 168,958 +0.00(+0.00%)
Jun 13, 2017 25.42 25.42 25.41 25.42 165,223 +0.00(+0.00%)
Jun 12, 2017 25.43 25.43 25.40 25.42 222,111 +0.00(+0.00%)
Jun 09, 2017 25.40 25.43 25.40 25.42 233,952 +0.02(+0.06%)
Jun 08, 2017 25.42 25.43 25.40 25.40 514,588 -0.01(-0.03%)
Jun 07, 2017 25.42 25.42 25.40 25.41 162,826 +0.00(+0.00%)
Jun 06, 2017 25.40 25.41 25.40 25.41 221,994 +0.02(+0.06%)
Jun 05, 2017 25.41 25.42 25.40 25.40 248,565 -0.02(-0.08%)
Jun 02, 2017 25.44 25.44 25.41 25.42 238,575 -0.02(-0.06%)
Jun 01, 2017 25.43 25.44 25.42 25.43 248,880 +0.02(+0.07%)
May 31, 2017 25.41 25.41 25.40 25.41 89,275 +0.01(+0.03%)
May 30, 2017 25.42 25.42 25.39 25.41 221,328 -0.00(-0.02%)
May 26, 2017 25.39 25.41 25.39 25.41 183,648 -0.00(-0.02%)
May 25, 2017 25.41 25.41 25.39 25.41 337,040 +0.00(+0.00%)
May 24, 2017 25.41 25.41 25.40 25.41 223,039 +0.00(+0.00%)
May 23, 2017 25.41 25.41 25.39 25.41 267,037 +0.01(+0.03%)
May 22, 2017 25.40 25.41 25.39 25.41 177,823 +0.02(+0.06%)
May 19, 2017 25.40 25.40 25.38 25.39 184,974 +0.00(+0.00%)
May 18, 2017 25.40 25.41 25.39 25.39 194,070 -0.02(-0.06%)
May 17, 2017 25.41 25.43 25.40 25.41 661,505 -0.02(-0.08%)
May 16, 2017 25.40 25.43 25.39 25.43 509,248 +0.02(+0.08%)
May 15, 2017 25.40 25.41 25.39 25.41 179,819 +0.00(+0.00%)
May 12, 2017 25.39 25.41 25.39 25.41 240,182 +0.01(+0.03%)
May 11, 2017 25.39 25.41 25.39 25.40 267,399 +0.01(+0.03%)
May 10, 2017 25.40 25.40 25.38 25.39 266,352 +0.00(+0.00%)
May 09, 2017 25.39 25.41 25.38 25.39 245,632 -0.01(-0.03%)
May 08, 2017 25.40 25.40 25.39 25.40 240,941 +0.01(+0.03%)
May 05, 2017 25.39 25.39 25.36 25.39 181,370 +0.02(+0.10%)
May 04, 2017 25.39 25.39 25.36 25.36 103,145 -0.02(-0.10%)
May 03, 2017 25.38 25.40 25.37 25.39 142,575 -0.01(-0.03%)
May 02, 2017 25.38 25.40 25.37 25.40 240,750 +0.02(+0.07%)
May 01, 2017 25.43 25.43 25.37 25.38 171,885 -0.00(-0.01%)
Apr 28, 2017 25.38 25.41 25.38 25.38 241,025 -0.01(-0.03%)
Apr 27, 2017 25.35 25.41 25.35 25.39 248,011 +0.02(+0.10%)
Apr 26, 2017 25.36 25.38 25.35 25.37 296,308 -0.02(-0.07%)
Apr 25, 2017 25.36 25.38 25.34 25.38 841,742 +0.02(+0.10%)
Apr 24, 2017 25.38 25.38 25.33 25.36 228,888 +0.00(+0.00%)
Apr 21, 2017 25.38 25.38 25.36 25.36 157,767 +0.00(+0.02%)
Apr 20, 2017 25.36 25.37 25.35 25.35 208,114 -0.01(-0.03%)
Apr 19, 2017 25.36 25.37 25.36 25.36 238,484 -0.01(-0.05%)
Apr 18, 2017 25.38 25.38 25.36 25.38 404,739 +0.01(+0.03%)
Apr 17, 2017 25.37 25.38 25.34 25.37 310,112 +0.01(+0.03%)
Apr 13, 2017 25.35 25.37 25.35 25.36 272,430 +0.00(+0.00%)
Apr 12, 2017 25.38 25.38 25.36 25.36 429,429 +0.00(+0.00%)
Apr 11, 2017 25.38 25.38 25.36 25.36 268,589 +0.00(+0.00%)
Apr 10, 2017 25.36 25.38 25.36 25.36 375,701 +0.00(+0.00%)
Apr 07, 2017 25.36 25.37 25.35 25.36 235,974 -0.00(-0.02%)
Apr 06, 2017 25.38 25.38 25.35 25.36 313,079 +0.00(+0.02%)
Apr 05, 2017 25.38 25.38 25.35 25.36 491,151 +0.00(+0.00%)
Apr 04, 2017 25.37 25.38 25.34 25.36 468,944 +0.02(+0.07%)
Apr 03, 2017 25.38 25.40 25.33 25.34 714,478 -0.01(-0.04%)
Mar 31, 2017 25.37 25.38 25.34 25.35 558,681 +0.01(+0.03%)
Mar 30, 2017 25.35 25.35 25.33 25.34 618,670 +0.00(+0.00%)
Mar 29, 2017 25.35 25.35 25.33 25.34 1,612,582 +0.01(+0.03%)
Mar 28, 2017 25.34 25.35 25.31 25.34 361,631 +0.01(+0.03%)
Mar 27, 2017 25.35 25.35 25.32 25.33 314,457 +0.01(+0.03%)
Mar 24, 2017 25.34 25.34 25.31 25.32 211,488 +0.02(+0.07%)
Mar 23, 2017 25.34 25.34 25.30 25.30 166,224 -0.02(-0.10%)
Mar 22, 2017 25.31 25.34 25.30 25.33 306,425 +0.02(+0.10%)
Mar 21, 2017 25.30 25.30 25.29 25.30 290,591 +0.01(+0.04%)
Mar 20, 2017 25.29 25.31 25.28 25.29 238,701 -0.01(-0.04%)
Mar 17, 2017 25.34 25.34 25.28 25.30 1,055,262 -0.03(-0.11%)
Mar 16, 2017 25.33 25.34 25.32 25.33 197,962 +0.00(+0.01%)
Mar 15, 2017 25.32 25.34 25.32 25.33 177,856 -0.01(-0.03%)
Mar 14, 2017 25.34 25.36 25.33 25.34 2,620,300 +0.01(+0.03%)
Mar 13, 2017 25.34 25.36 25.32 25.33 247,947 +0.01(+0.03%)
Mar 10, 2017 25.33 25.34 25.31 25.32 344,042 +0.00(+0.00%)
Mar 09, 2017 25.33 25.34 25.32 25.32 365,890 -0.02(-0.07%)
Mar 08, 2017 25.35 25.35 25.32 25.34 672,774 +0.02(+0.06%)
Mar 07, 2017 25.34 25.34 25.31 25.32 380,103 +0.01(+0.04%)
Mar 06, 2017 25.35 25.35 25.31 25.31 609,972 +0.00(+0.00%)
Mar 03, 2017 25.33 25.35 25.30 25.31 559,546 +0.01(+0.03%)
Mar 02, 2017 25.34 25.34 25.29 25.30 350,933 -0.01(-0.03%)
Mar 01, 2017 25.30 25.33 25.29 25.31 407,077 +0.01(+0.04%)
Feb 28, 2017 25.27 25.32 25.27 25.30 452,392 +0.03(+0.13%)
Feb 27, 2017 25.28 25.33 25.27 25.27 174,169 -0.01(-0.05%)
Feb 24, 2017 25.31 25.31 25.28 25.28 187,964 -0.00(-0.02%)
Feb 23, 2017 25.24 25.29 25.23 25.28 342,302 +0.07(+0.26%)
Feb 22, 2017 25.24 25.25 25.22 25.22 532,977 -0.02(-0.07%)
Feb 21, 2017 25.27 25.27 25.21 25.24 968,589 -0.01(-0.03%)
Feb 17, 2017 25.24 25.24 25.24 0 +0.03(+0.13%)
Feb 16, 2017 25.29 25.29 25.20 25.21 1,464,959 -0.06(-0.23%)
Feb 15, 2017 25.28 25.29 25.26 25.27 315,291 -0.02(-0.07%)
Feb 14, 2017 25.28 25.29 25.25 25.28 431,733 +0.02(+0.07%)
Feb 13, 2017 25.29 25.29 25.26 25.27 180,684 +0.00(+0.00%)
Feb 10, 2017 25.28 25.29 25.26 25.27 130,702 -0.02(-0.07%)
Feb 09, 2017 25.30 25.30 25.26 25.28 95,645 +0.02(+0.10%)
Feb 08, 2017 25.34 25.38 25.26 25.26 388,426 +0.00(+0.00%)
Feb 07, 2017 25.28 25.29 25.26 25.26 272,907 -0.01(-0.03%)
Feb 06, 2017 25.27 25.28 25.25 25.27 164,688 +0.00(+0.00%)
Feb 03, 2017 25.28 25.28 25.25 25.27 205,682 -0.01(-0.03%)
Feb 02, 2017 25.28 25.28 25.26 25.28 174,666 -0.02(-0.06%)
Feb 01, 2017 25.33 25.33 25.25 25.29 354,589 +0.01(+0.04%)
Jan 31, 2017 25.35 25.35 25.25 25.28 301,622 +0.00(+0.02%)
Jan 30, 2017 25.28 25.29 25.24 25.28 568,194 -0.00(-0.02%)
Jan 27, 2017 25.30 25.32 25.27 25.28 343,788 -0.00(-0.02%)
Jan 26, 2017 25.27 25.31 25.27 25.29 281,679 -0.00(-0.02%)
Jan 25, 2017 25.27 25.31 25.23 25.29 492,764 +0.02(+0.10%)
Jan 24, 2017 25.25 25.28 25.22 25.27 747,705 +0.03(+0.13%)
Jan 23, 2017 25.22 25.24 25.20 25.23 569,563 +0.03(+0.13%)
Jan 20, 2017 25.21 25.22 25.19 25.20 239,822 -0.01(-0.03%)
Jan 19, 2017 25.21 25.22 25.19 25.21 187,584 +0.01(+0.03%)
Jan 18, 2017 25.21 25.22 25.19 25.20 187,302 +0.01(+0.03%)
Jan 17, 2017 25.21 25.22 25.19 25.19 233,672 +0.00(+0.00%)
Jan 13, 2017 25.19 25.19 25.19 0 -0.01(-0.03%)
Jan 12, 2017 25.21 25.22 25.19 25.20 288,259 +0.00(+0.00%)
Jan 11, 2017 25.19 25.22 25.18 25.20 1,381,110 +0.02(+0.07%)
Jan 10, 2017 25.22 25.22 25.18 25.18 129,961 -0.03(-0.13%)
Jan 09, 2017 25.20 25.22 25.18 25.22 156,004 +0.03(+0.13%)
Jan 06, 2017 25.19 25.20 25.18 25.18 136,274 +0.01(+0.03%)
Jan 05, 2017 25.21 25.22 25.18 25.18 211,986 -0.02(-0.07%)
Jan 04, 2017 25.22 25.22 25.18 25.19 297,747 +0.01(+0.03%)
Jan 03, 2017 25.20 25.26 25.17 25.18 1,581,028 -0.02(-0.10%)
Dec 30, 2016 25.21 25.21 25.21 0 -0.02(-0.10%)
Dec 29, 2016 25.24 25.24 25.22 25.23 118,804 +0.02(+0.10%)
Dec 28, 2016 25.28 25.30 25.20 25.21 186,070 +0.00(+0.01%)
Dec 27, 2016 25.23 25.24 25.20 25.20 256,039 -0.01(-0.03%)
Dec 23, 2016 25.21 25.21 25.21 0 +0.07(+0.26%)
Dec 22, 2016 25.23 25.25 25.15 25.15 124,504 -0.08(-0.33%)
Dec 21, 2016 25.22 25.24 25.21 25.23 114,147 +0.02(+0.06%)
Dec 20, 2016 25.27 25.27 25.21 25.21 499,689 +0.08(+0.30%)
Dec 19, 2016 25.20 25.24 25.14 25.14 158,162 -0.05(-0.20%)
Dec 16, 2016 25.18 25.21 25.17 25.19 153,986 +0.04(+0.16%)
Dec 15, 2016 25.19 25.19 25.15 25.15 347,102 -0.00(-0.02%)
Dec 14, 2016 25.19 25.20 25.13 25.15 685,857 -0.01(-0.05%)
Dec 13, 2016 25.20 25.20 25.16 25.16 151,400 -0.02(-0.10%)
Dec 12, 2016 25.18 25.20 25.17 25.19 150,781 +0.02(+0.07%)
Dec 09, 2016 25.19 25.20 25.17 25.17 81,764 -0.02(-0.08%)
Dec 08, 2016 25.20 25.20 25.18 25.19 120,651 +0.06(+0.25%)
Dec 07, 2016 25.19 25.21 25.13 25.13 127,343 -0.06(-0.23%)
Dec 06, 2016 25.19 25.21 25.18 25.19 94,860 +0.01(+0.03%)
Dec 05, 2016 25.22 25.22 25.18 25.18 109,404 -0.01(-0.03%)
Dec 02, 2016 25.23 25.24 25.19 25.19 128,120 -0.04(-0.16%)
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.