Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.68 27.68 27.66 27.66 165,342 -0.01(-0.03%)
Nov 27, 2019 27.67 27.68 27.66 27.67 368,157 -0.01(-0.03%)
Nov 26, 2019 27.68 27.68 27.66 27.68 629,537 +0.02(+0.07%)
Nov 25, 2019 27.65 27.68 27.65 27.66 799,864 +0.01(+0.03%)
Nov 22, 2019 27.66 27.67 27.65 27.65 930,346 +0.00(+0.00%)
Nov 21, 2019 27.65 27.66 27.65 27.65 399,507 +0.01(+0.03%)
Nov 20, 2019 27.66 27.66 27.65 27.65 1,482,761 -0.01(-0.03%)
Nov 19, 2019 27.66 27.66 27.65 27.65 904,928 -0.01(-0.03%)
Nov 18, 2019 27.65 27.66 27.65 27.66 6,207,413 +0.01(+0.03%)
Nov 15, 2019 27.64 27.65 27.64 27.65 2,164,580 +0.00(+0.00%)
Nov 14, 2019 27.65 27.65 27.64 27.65 1,312,687 +0.02(+0.07%)
Nov 13, 2019 27.65 27.65 27.64 27.64 512,260 +0.00(+0.00%)
Nov 12, 2019 27.65 27.65 27.63 27.64 1,183,598 +0.00(+0.00%)
Nov 11, 2019 27.63 27.65 27.63 27.64 512,979 +0.00(+0.00%)
Nov 08, 2019 27.64 27.65 27.63 27.64 742,319 +0.02(+0.07%)
Nov 07, 2019 27.64 27.64 27.62 27.62 1,091,870 -0.01(-0.03%)
Nov 06, 2019 27.62 27.64 27.62 27.63 3,214,354 +0.02(+0.07%)
Nov 05, 2019 27.63 27.64 27.61 27.61 1,449,148 -0.01(-0.03%)
Nov 04, 2019 27.61 27.63 27.61 27.62 979,685 +0.01(+0.03%)
Nov 01, 2019 27.63 27.63 27.61 27.61 5,519,586 -0.00(-0.02%)
Oct 31, 2019 27.61 27.61 27.60 27.61 1,162,461 +0.01(+0.03%)
Oct 30, 2019 27.61 27.61 27.60 27.61 1,255,078 +0.00(+0.00%)
Oct 29, 2019 27.60 27.61 27.60 27.61 938,542 +0.00(+0.00%)
Oct 28, 2019 27.60 27.61 27.60 27.61 825,459 +0.01(+0.03%)
Oct 25, 2019 27.61 27.62 27.59 27.60 501,429 -0.01(-0.03%)
Oct 24, 2019 27.61 27.61 27.59 27.61 1,018,049 +0.01(+0.03%)
Oct 23, 2019 27.60 27.61 27.59 27.60 422,716 +0.01(+0.03%)
Oct 22, 2019 27.58 27.60 27.57 27.59 1,099,520 +0.00(+0.00%)
Oct 21, 2019 27.59 27.59 27.58 27.59 523,943 +0.01(+0.03%)
Oct 18, 2019 27.59 27.59 27.57 27.58 478,363 +0.01(+0.03%)
Oct 17, 2019 27.59 27.59 27.57 27.57 564,068 +0.00(+0.00%)
Oct 16, 2019 27.58 27.58 27.56 27.57 714,302 +0.01(+0.03%)
Oct 15, 2019 27.57 27.58 27.56 27.56 555,018 -0.01(-0.03%)
Oct 14, 2019 27.56 27.57 27.56 27.57 318,047 +0.01(+0.03%)
Oct 11, 2019 27.54 27.56 27.54 27.56 558,257 +0.02(+0.06%)
Oct 10, 2019 27.56 27.56 27.54 27.54 526,732 -0.01(-0.03%)
Oct 09, 2019 27.53 27.55 27.53 27.55 864,281 +0.02(+0.07%)
Oct 08, 2019 27.54 27.54 27.52 27.53 3,096,901 +0.01(+0.03%)
Oct 07, 2019 27.56 27.56 27.52 27.52 2,784,844 -0.01(-0.03%)
Oct 04, 2019 27.54 27.55 27.53 27.53 1,745,530 -0.02(-0.06%)
Oct 03, 2019 27.55 27.55 27.53 27.55 1,277,357 +0.01(+0.03%)
Oct 02, 2019 27.53 27.55 27.53 27.54 506,904 +0.01(+0.03%)
Oct 01, 2019 27.56 27.56 27.52 27.53 828,644 -0.01(-0.05%)
Sep 30, 2019 27.53 27.55 27.53 27.55 902,989 +0.01(+0.03%)
Sep 27, 2019 27.54 27.55 27.53 27.54 409,363 +0.00(+0.00%)
Sep 26, 2019 27.54 27.54 27.52 27.54 1,052,091 +0.01(+0.03%)
Sep 25, 2019 27.52 27.54 27.51 27.53 1,225,870 +0.02(+0.07%)
Sep 24, 2019 27.52 27.53 27.50 27.51 511,966 +0.00(+0.00%)
Sep 23, 2019 27.50 27.52 27.49 27.51 1,077,434 +0.00(+0.00%)
Sep 20, 2019 27.51 27.52 27.50 27.51 959,981 -0.01(-0.03%)
Sep 19, 2019 27.52 27.52 27.49 27.52 1,038,198 +0.01(+0.03%)
Sep 18, 2019 27.51 27.52 27.50 27.51 528,749 +0.01(+0.03%)
Sep 17, 2019 27.51 27.51 27.48 27.50 2,031,463 -0.02(-0.07%)
Sep 16, 2019 27.51 27.52 27.50 27.52 555,759 +0.00(+0.00%)
Sep 13, 2019 27.50 27.52 27.49 27.52 3,172,395 +0.03(+0.10%)
Sep 12, 2019 27.49 27.50 27.48 27.49 898,878 +0.00(+0.00%)
Sep 11, 2019 27.48 27.50 27.48 27.49 838,449 +0.01(+0.03%)
Sep 10, 2019 27.48 27.49 27.48 27.48 1,842,614 +0.00(+0.00%)
Sep 09, 2019 27.49 27.49 27.48 27.48 615,564 +0.00(+0.00%)
Sep 06, 2019 27.48 27.49 27.47 27.48 2,448,138 +0.01(+0.03%)
Sep 05, 2019 27.48 27.49 27.47 27.48 850,237 -0.02(-0.07%)
Sep 04, 2019 27.45 27.49 27.45 27.49 454,134 +0.04(+0.16%)
Sep 03, 2019 27.45 27.48 27.44 27.45 1,915,134 +0.00(+0.00%)
Aug 30, 2019 27.45 27.46 27.45 27.45 455,408 +0.00(+0.00%)
Aug 29, 2019 27.43 27.45 27.42 27.45 1,253,837 +0.01(+0.03%)
Aug 28, 2019 27.44 27.44 27.42 27.44 1,659,107 +0.01(+0.03%)
Aug 27, 2019 27.43 27.44 27.42 27.43 4,199,682 +0.00(+0.00%)
Aug 26, 2019 27.44 27.45 27.42 27.43 941,845 +0.00(+0.00%)
Aug 23, 2019 27.44 27.44 27.42 27.43 426,756 +0.01(+0.03%)
Aug 22, 2019 27.45 27.45 27.42 27.42 698,609 -0.02(-0.07%)
Aug 21, 2019 27.42 27.44 27.42 27.44 1,309,519 +0.02(+0.07%)
Aug 20, 2019 27.43 27.43 27.42 27.42 477,422 +0.00(+0.00%)
Aug 19, 2019 27.42 27.43 27.40 27.42 1,036,257 +0.00(+0.00%)
Aug 16, 2019 27.41 27.42 27.40 27.42 586,020 +0.02(+0.06%)
Aug 15, 2019 27.39 27.41 27.39 27.40 4,134,292 +0.01(+0.03%)
Aug 14, 2019 27.40 27.42 27.39 27.39 537,690 -0.03(-0.10%)
Aug 13, 2019 27.41 27.43 27.39 27.42 670,009 +0.01(+0.05%)
Aug 12, 2019 27.41 27.42 27.40 27.41 518,498 -0.00(-0.02%)
Aug 09, 2019 27.39 27.41 27.39 27.41 999,681 +0.03(+0.10%)
Aug 08, 2019 27.39 27.41 27.39 27.39 1,499,094 -0.03(-0.10%)
Aug 07, 2019 27.40 27.41 27.39 27.41 784,664 +0.03(+0.10%)
Aug 06, 2019 27.39 27.40 27.39 27.39 636,969 +0.01(+0.03%)
Aug 05, 2019 27.40 27.41 27.38 27.38 750,724 -0.03(-0.10%)
Aug 02, 2019 27.41 27.41 27.39 27.40 731,182 -0.01(-0.03%)
Aug 01, 2019 27.42 27.42 27.40 27.41 778,387 +0.01(+0.04%)
Jul 31, 2019 27.41 27.41 27.38 27.40 1,328,553 +0.01(+0.03%)
Jul 30, 2019 27.41 27.41 27.39 27.39 697,091 -0.01(-0.03%)
Jul 29, 2019 27.41 27.41 27.39 27.40 722,503 -0.02(-0.06%)
Jul 26, 2019 27.40 27.42 27.38 27.42 449,765 +0.03(+0.10%)
Jul 25, 2019 27.40 27.40 27.38 27.39 914,775 +0.00(+0.00%)
Jul 24, 2019 27.38 27.40 27.37 27.39 1,448,211 +0.01(+0.03%)
Jul 23, 2019 27.37 27.39 27.37 27.38 880,927 +0.00(+0.00%)
Jul 22, 2019 27.37 27.39 27.37 27.38 1,330,340 +0.01(+0.03%)
Jul 19, 2019 27.38 27.39 27.37 27.37 1,215,342 -0.02(-0.06%)
Jul 18, 2019 27.36 27.39 27.36 27.39 4,042,658 +0.03(+0.10%)
Jul 17, 2019 27.38 27.39 27.36 27.36 1,402,535 -0.01(-0.03%)
Jul 16, 2019 27.36 27.38 27.36 27.37 2,445,783 +0.01(+0.03%)
Jul 15, 2019 27.37 27.37 27.36 27.36 574,322 -0.01(-0.03%)
Jul 12, 2019 27.35 27.37 27.35 27.37 862,620 +0.02(+0.07%)
Jul 11, 2019 27.35 27.36 27.34 27.36 2,061,202 +0.01(+0.03%)
Jul 10, 2019 27.34 27.36 27.34 27.35 535,851 -0.01(-0.03%)
Jul 09, 2019 27.35 27.36 27.34 27.36 466,230 +0.01(+0.03%)
Jul 08, 2019 27.35 27.36 27.34 27.35 320,104 +0.00(+0.00%)
Jul 05, 2019 27.36 27.36 27.33 27.35 472,988 -0.01(-0.03%)
Jul 03, 2019 27.33 27.36 27.33 27.36 828,739 +0.02(+0.07%)
Jul 02, 2019 27.33 27.34 27.32 27.34 574,498 +0.02(+0.07%)
Jul 01, 2019 27.34 27.34 27.32 27.32 2,123,732 -0.01(-0.02%)
Jun 28, 2019 27.31 27.33 27.31 27.33 1,023,457 +0.03(+0.10%)
Jun 27, 2019 27.32 27.32 27.30 27.30 499,592 -0.01(-0.03%)
Jun 26, 2019 27.32 27.32 27.29 27.31 1,573,664 +0.01(+0.03%)
Jun 25, 2019 27.31 27.32 27.30 27.30 2,422,045 -0.02(-0.07%)
Jun 24, 2019 27.31 27.32 27.30 27.32 956,997 +0.03(+0.10%)
Jun 21, 2019 27.31 27.31 27.29 27.29 928,095 +0.00(+0.00%)
Jun 20, 2019 27.29 27.31 27.29 27.29 1,134,858 -0.02(-0.07%)
Jun 19, 2019 27.28 27.31 27.28 27.31 1,188,285 +0.04(+0.13%)
Jun 18, 2019 27.29 27.30 27.27 27.27 1,494,628 -0.03(-0.10%)
Jun 17, 2019 27.28 27.30 27.27 27.30 1,282,836 +0.02(+0.07%)
Jun 14, 2019 27.26 27.28 27.26 27.28 633,911 +0.02(+0.07%)
Jun 13, 2019 27.26 27.28 27.26 27.26 2,346,539 +0.00(+0.00%)
Jun 12, 2019 27.27 27.28 27.26 27.26 501,765 -0.01(-0.03%)
Jun 11, 2019 27.26 27.28 27.26 27.27 658,475 +0.01(+0.03%)
Jun 10, 2019 27.26 27.27 27.26 27.26 1,622,036 +0.00(+0.00%)
Jun 07, 2019 27.25 27.26 27.24 27.26 929,557 +0.02(+0.07%)
Jun 06, 2019 27.25 27.26 27.25 27.25 2,584,220 +0.02(+0.07%)
Jun 05, 2019 27.26 27.27 27.23 27.23 1,454,070 -0.03(-0.10%)
Jun 04, 2019 27.26 27.27 27.26 27.26 1,342,541 +0.00(+0.00%)
Jun 03, 2019 27.26 27.26 27.24 27.26 3,122,232 +0.01(+0.05%)
May 31, 2019 27.25 27.25 27.23 27.24 1,619,454 -0.01(-0.03%)
May 30, 2019 27.25 27.25 27.24 27.25 855,272 +0.01(+0.03%)
May 29, 2019 27.26 27.26 27.23 27.24 571,423 -0.01(-0.03%)
May 28, 2019 27.23 27.26 27.23 27.25 4,451,003 +0.02(+0.07%)
May 24, 2019 27.23 27.24 27.22 27.23 633,915 +0.00(+0.00%)
May 23, 2019 27.23 27.24 27.22 27.23 1,534,135 -0.01(-0.03%)
May 22, 2019 27.22 27.24 27.22 27.24 523,950 +0.02(+0.07%)
May 21, 2019 27.22 27.23 27.21 27.22 354,964 +0.00(+0.00%)
May 20, 2019 27.23 27.23 27.22 27.22 572,530 +0.01(+0.03%)
May 17, 2019 27.21 27.23 27.21 27.21 382,964 +0.00(+0.00%)
May 16, 2019 27.21 27.23 27.21 27.21 354,513 +0.00(+0.00%)
May 15, 2019 27.22 27.23 27.21 27.21 890,199 +0.00(+0.00%)
May 14, 2019 27.21 27.23 27.20 27.21 1,337,063 +0.02(+0.07%)
May 13, 2019 27.22 27.23 27.19 27.20 1,135,429 -0.02(-0.07%)
May 10, 2019 27.22 27.22 27.21 27.21 455,792 +0.01(+0.03%)
May 09, 2019 27.22 27.22 27.21 27.21 959,200 -0.01(-0.03%)
May 08, 2019 27.22 27.22 27.21 27.21 1,493,915 +0.00(+0.00%)
May 07, 2019 27.22 27.23 27.21 27.21 1,219,348 +0.00(+0.00%)
May 06, 2019 27.21 27.23 27.21 27.21 3,516,914 +0.01(+0.03%)
May 03, 2019 27.21 27.21 27.21 27.21 715,197 +0.00(+0.00%)
May 02, 2019 27.20 27.21 27.20 27.21 3,185,501 +0.01(+0.03%)
May 01, 2019 27.21 27.21 27.19 27.20 1,482,609 +0.01(+0.05%)
Apr 30, 2019 27.19 27.21 27.18 27.18 1,754,151 -0.02(-0.07%)
Apr 29, 2019 27.18 27.20 27.18 27.20 889,856 +0.01(+0.03%)
Apr 26, 2019 27.18 27.19 27.18 27.19 883,995 +0.00(+0.00%)
Apr 25, 2019 27.17 27.19 27.17 27.19 1,867,650 +0.01(+0.03%)
Apr 24, 2019 27.17 27.19 27.16 27.18 1,852,627 +0.01(+0.03%)
Apr 23, 2019 27.16 27.18 27.16 27.17 957,543 +0.02(+0.07%)
Apr 22, 2019 27.15 27.17 27.15 27.16 2,623,786 +0.00(+0.00%)
Apr 18, 2019 27.15 27.16 27.15 27.16 1,046,397 +0.01(+0.03%)
Apr 17, 2019 27.16 27.16 27.15 27.15 955,049 -0.01(-0.03%)
Apr 16, 2019 27.15 27.16 27.13 27.16 1,567,465 +0.00(+0.00%)
Apr 15, 2019 27.15 27.16 27.15 27.16 1,376,458 +0.01(+0.03%)
Apr 12, 2019 27.16 27.16 27.14 27.15 445,162 +0.01(+0.03%)
Apr 11, 2019 27.13 27.14 27.13 27.14 1,442,834 +0.00(+0.00%)
Apr 10, 2019 27.15 27.15 27.13 27.14 1,044,932 -0.01(-0.03%)
Apr 09, 2019 27.12 27.15 27.12 27.15 3,332,447 +0.02(+0.07%)
Apr 08, 2019 27.11 27.14 27.09 27.13 2,303,513 +0.01(+0.03%)
Apr 05, 2019 27.13 27.13 27.10 27.12 1,320,004 +0.01(+0.03%)
Apr 04, 2019 27.13 27.13 27.11 27.11 1,265,199 -0.03(-0.10%)
Apr 03, 2019 27.12 27.14 27.10 27.14 5,700,471 +0.03(+0.10%)
Apr 02, 2019 27.12 27.13 27.09 27.11 1,860,521 -0.01(-0.03%)
Apr 01, 2019 27.09 27.12 27.08 27.12 5,054,496 +0.03(+0.10%)
Mar 29, 2019 27.08 27.09 27.08 27.09 817,746 +0.01(+0.03%)
Mar 28, 2019 27.09 27.09 27.07 27.09 755,385 +0.02(+0.07%)
Mar 27, 2019 27.07 27.09 27.07 27.07 1,215,823 +0.01(+0.03%)
Mar 26, 2019 27.06 27.08 27.05 27.06 1,731,961 -0.01(-0.03%)
Mar 25, 2019 27.07 27.08 27.05 27.07 2,193,840 +0.02(+0.07%)
Mar 22, 2019 27.06 27.07 27.05 27.05 4,107,653 -0.02(-0.07%)
Mar 21, 2019 27.06 27.07 27.06 27.07 2,170,940 +0.01(+0.03%)
Mar 20, 2019 27.08 27.08 27.06 27.06 1,881,219 -0.01(-0.03%)
Mar 19, 2019 27.05 27.07 27.05 27.07 858,215 +0.02(+0.07%)
Mar 18, 2019 27.04 27.07 27.04 27.05 1,247,229 +0.00(+0.00%)
Mar 15, 2019 27.02 27.05 27.02 27.05 782,280 +0.01(+0.03%)
Mar 14, 2019 27.03 27.05 27.03 27.04 814,182 -0.01(-0.03%)
Mar 13, 2019 27.03 27.05 27.03 27.05 799,493 +0.02(+0.07%)
Mar 12, 2019 27.02 27.04 27.02 27.03 657,353 -0.01(-0.03%)
Mar 11, 2019 27.03 27.04 27.02 27.04 678,613 +0.01(+0.03%)
Mar 08, 2019 27.01 27.04 27.01 27.03 4,309,116 +0.02(+0.07%)
Mar 07, 2019 27.01 27.02 27.01 27.01 697,952 +0.00(+0.00%)
Mar 06, 2019 27.02 27.03 27.01 27.01 1,343,898 +0.01(+0.03%)
Mar 05, 2019 27.01 27.02 27.01 27.01 821,184 -0.01(-0.03%)
Mar 04, 2019 27.00 27.02 27.00 27.01 1,701,430 +0.01(+0.03%)
Mar 01, 2019 27.00 27.01 26.99 27.01 1,858,143 +0.02(+0.07%)
Feb 28, 2019 26.98 26.99 26.98 26.99 1,396,762 -0.01(-0.03%)
Feb 27, 2019 26.99 26.99 26.98 26.99 1,238,376 +0.00(+0.00%)
Feb 26, 2019 26.98 26.99 26.97 26.99 1,730,906 +0.01(+0.03%)
Feb 25, 2019 26.98 26.99 26.97 26.99 865,185 +0.02(+0.07%)
Feb 22, 2019 26.96 26.99 26.96 26.97 1,440,270 +0.02(+0.07%)
Feb 21, 2019 26.98 26.98 26.95 26.95 1,685,749 +0.00(+0.00%)
Feb 20, 2019 26.95 26.98 26.95 26.95 1,384,305 +0.00(+0.00%)
Feb 19, 2019 26.98 26.98 26.95 26.95 1,329,268 -0.02(-0.07%)
Feb 15, 2019 26.95 26.97 26.93 26.97 3,655,137 +0.03(+0.10%)
Feb 14, 2019 26.94 26.95 26.94 26.94 761,052 -0.01(-0.03%)
Feb 13, 2019 26.94 26.96 26.94 26.95 975,443 +0.00(+0.00%)
Feb 12, 2019 26.96 26.96 26.93 26.95 1,510,368 +0.02(+0.07%)
Feb 11, 2019 26.92 26.95 26.92 26.93 2,365,698 +0.01(+0.03%)
Feb 08, 2019 26.92 26.94 26.92 26.92 1,210,163 +0.00(+0.00%)
Feb 07, 2019 26.92 26.94 26.92 26.92 2,164,492 +0.00(+0.00%)
Feb 06, 2019 26.92 26.94 26.92 26.92 962,435 -0.01(-0.03%)
Feb 05, 2019 26.91 26.94 26.91 26.93 3,227,222 +0.02(+0.07%)
Feb 04, 2019 26.92 26.92 26.90 26.92 1,045,639 +0.01(+0.03%)
Feb 01, 2019 26.88 26.92 26.88 26.91 2,846,355 +0.02(+0.06%)
Jan 31, 2019 26.88 26.90 26.86 26.89 2,082,632 +0.01(+0.03%)
Jan 30, 2019 26.88 26.89 26.86 26.88 1,933,831 +0.03(+0.10%)
Jan 29, 2019 26.87 26.88 26.86 26.86 689,026 -0.02(-0.07%)
Jan 28, 2019 26.85 26.87 26.85 26.87 812,338 +0.02(+0.07%)
Jan 25, 2019 26.83 26.86 26.83 26.86 1,184,334 +0.04(+0.16%)
Jan 24, 2019 26.83 26.86 26.81 26.81 3,605,379 -0.02(-0.07%)
Jan 23, 2019 26.82 26.84 26.82 26.83 2,240,255 -0.01(-0.03%)
Jan 22, 2019 26.85 26.85 26.82 26.84 1,240,562 +0.00(+0.00%)
Jan 18, 2019 26.79 26.84 26.79 26.84 2,295,110 +0.05(+0.20%)
Jan 17, 2019 26.78 26.80 26.78 26.79 607,197 +0.02(+0.07%)
Jan 16, 2019 26.74 26.78 26.74 26.77 958,766 +0.02(+0.07%)
Jan 15, 2019 26.74 26.76 26.74 26.75 1,344,235 +0.01(+0.03%)
Jan 14, 2019 26.72 26.75 26.72 26.74 940,333 +0.02(+0.07%)
Jan 11, 2019 26.74 26.74 26.72 26.72 1,121,707 +0.01(+0.03%)
Jan 10, 2019 26.72 26.73 26.72 26.72 3,186,911 -0.01(-0.03%)
Jan 09, 2019 26.71 26.72 26.68 26.72 3,566,562 +0.04(+0.16%)
Jan 08, 2019 26.66 26.72 26.66 26.68 1,975,041 +0.00(+0.00%)
Jan 07, 2019 26.65 26.68 26.65 26.68 1,282,847 +0.02(+0.07%)
Jan 04, 2019 26.67 26.68 26.66 26.66 1,082,650 +0.01(+0.03%)
Jan 03, 2019 26.66 26.67 26.63 26.65 1,772,894 +0.02(+0.07%)
Jan 02, 2019 26.64 26.69 26.63 26.64 5,331,239 -0.04(-0.13%)
Dec 31, 2018 26.64 26.68 26.64 26.67 1,797,737 +0.02(+0.07%)
Dec 28, 2018 26.64 26.69 26.64 26.65 2,200,144 +0.01(+0.03%)
Dec 27, 2018 26.63 26.68 26.62 26.64 6,509,775 -0.01(-0.03%)
Dec 26, 2018 26.67 26.67 26.62 26.65 1,769,669 +0.00(+0.00%)
Dec 24, 2018 26.60 26.65 26.59 26.65 1,448,620 +0.02(+0.07%)
Dec 21, 2018 26.62 26.65 26.61 26.64 4,179,728 +0.01(+0.03%)
Dec 20, 2018 26.65 26.65 26.60 26.63 2,164,438 -0.04(-0.13%)
Dec 19, 2018 26.66 26.68 26.64 26.66 1,437,682 -0.01(-0.04%)
Dec 18, 2018 26.64 26.69 26.64 26.67 4,170,929 +0.02(+0.07%)
Dec 17, 2018 26.67 26.68 26.66 26.66 1,257,439 +0.00(+0.00%)
Dec 14, 2018 26.70 26.70 26.65 26.66 1,710,188 +0.00(+0.00%)
Dec 13, 2018 26.71 26.71 26.62 26.66 2,644,314 -0.01(-0.03%)
Dec 12, 2018 26.63 26.66 26.63 26.66 1,555,286 +0.03(+0.10%)
Dec 11, 2018 26.60 26.66 26.59 26.64 3,553,338 +0.04(+0.13%)
Dec 10, 2018 26.66 26.66 26.59 26.60 6,504,303 -0.04(-0.16%)
Dec 07, 2018 26.65 26.66 26.61 26.65 2,462,141 +0.06(+0.23%)
Dec 06, 2018 26.53 26.62 26.46 26.59 6,197,900 -0.04(-0.13%)
Dec 04, 2018 26.70 26.70 26.61 26.62 5,652,948 -0.08(-0.30%)
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.