Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 25.24 25.27 25.20 25.23 405,248 +0.04(+0.17%)
Nov 30, 2016 25.15 25.22 25.15 25.19 101,855 +0.04(+0.16%)
Nov 29, 2016 25.18 25.21 25.15 25.15 146,507 +0.01(+0.03%)
Nov 28, 2016 25.20 25.20 25.14 25.14 91,130 -0.01(-0.03%)
Nov 25, 2016 25.20 25.20 25.15 25.15 101,467 -0.03(-0.13%)
Nov 23, 2016 25.18 25.18 25.18 0 +0.05(+0.20%)
Nov 22, 2016 25.16 25.21 25.13 25.13 469,182 -0.06(-0.23%)
Nov 21, 2016 25.20 25.21 25.19 25.19 59,963 +0.01(+0.03%)
Nov 18, 2016 25.17 25.21 25.15 25.18 55,860 +0.05(+0.20%)
Nov 17, 2016 25.18 25.21 25.13 25.13 86,289 -0.03(-0.13%)
Nov 16, 2016 25.19 25.22 25.16 25.16 57,832 -0.06(-0.23%)
Nov 15, 2016 25.21 25.26 25.17 25.22 266,683 +0.07(+0.26%)
Nov 14, 2016 25.15 25.24 25.15 25.15 75,732 -0.01(-0.03%)
Nov 11, 2016 25.15 25.19 25.14 25.16 75,290 -0.01(-0.03%)
Nov 10, 2016 25.15 25.20 25.12 25.17 250,532 +0.07(+0.29%)
Nov 09, 2016 25.15 25.17 25.10 25.10 56,609 +0.00(+0.00%)
Nov 08, 2016 25.11 25.15 25.10 25.10 53,588 +0.00(+0.00%)
Nov 07, 2016 25.14 25.16 25.08 25.10 126,988 -0.04(-0.16%)
Nov 04, 2016 25.14 25.18 25.14 25.14 108,046 -0.04(-0.16%)
Nov 03, 2016 25.15 25.18 25.13 25.18 184,541 +0.08(+0.33%)
Nov 02, 2016 25.20 25.20 25.10 25.10 69,990 -0.07(-0.29%)
Nov 01, 2016 25.15 25.22 25.13 25.17 197,229 +0.06(+0.23%)
Oct 31, 2016 25.13 25.15 25.11 25.11 49,070 -0.03(-0.13%)
Oct 28, 2016 25.11 25.15 25.11 25.15 22,393 +0.04(+0.16%)
Oct 27, 2016 25.11 25.16 25.10 25.10 39,025 -0.02(-0.10%)
Oct 26, 2016 25.12 25.15 25.12 25.13 35,963 +0.03(+0.13%)
Oct 25, 2016 25.11 25.14 25.10 25.10 104,494 -0.04(-0.16%)
Oct 24, 2016 25.14 25.14 25.10 25.14 42,903 +0.03(+0.13%)
Oct 21, 2016 25.12 25.14 25.09 25.10 46,339 +0.02(+0.07%)
Oct 20, 2016 25.14 25.16 25.09 25.09 56,351 -0.07(-0.29%)
Oct 19, 2016 25.17 25.17 25.13 25.16 58,551 +0.01(+0.03%)
Oct 18, 2016 25.15 25.17 25.13 25.15 76,216 +0.00(+0.00%)
Oct 17, 2016 25.15 25.15 25.12 25.15 26,562 +0.05(+0.20%)
Oct 14, 2016 25.13 25.15 25.10 25.10 52,576 -0.02(-0.10%)
Oct 13, 2016 25.15 25.15 25.11 25.13 48,613 -0.02(-0.10%)
Oct 12, 2016 25.14 25.16 25.12 25.15 54,441 +0.02(+0.07%)
Oct 11, 2016 25.16 25.17 25.11 25.14 150,877 +0.05(+0.20%)
Oct 10, 2016 25.15 25.46 25.09 25.09 51,062 -0.05(-0.20%)
Oct 07, 2016 25.08 25.14 25.08 25.14 41,953 +0.06(+0.23%)
Oct 06, 2016 25.15 25.15 25.08 25.08 35,335 -0.02(-0.10%)
Oct 05, 2016 25.15 25.15 25.10 25.10 38,961 -0.02(-0.07%)
Oct 04, 2016 25.13 25.16 25.11 25.12 176,459 +0.00(+0.00%)
Oct 03, 2016 25.16 25.17 25.12 25.12 45,518 -0.02(-0.07%)
Sep 30, 2016 25.14 25.16 25.13 25.14 42,766 -0.01(-0.03%)
Sep 29, 2016 25.13 25.15 25.13 25.15 290,524 +0.01(+0.03%)
Sep 28, 2016 25.12 25.15 25.12 25.14 61,000 +0.00(+0.00%)
Sep 27, 2016 25.15 25.15 25.13 25.14 46,338 +0.01(+0.03%)
Sep 26, 2016 25.14 25.16 25.12 25.13 395,034 -0.01(-0.03%)
Sep 23, 2016 25.14 25.16 25.14 25.14 29,330 +0.00(+0.00%)
Sep 22, 2016 25.14 25.16 25.14 25.14 63,653 +0.00(+0.00%)
Sep 21, 2016 25.11 25.16 25.11 25.14 153,327 -0.01(-0.03%)
Sep 20, 2016 25.14 25.18 25.14 25.15 95,278 +0.00(+0.00%)
Sep 19, 2016 25.11 25.15 25.11 25.15 1,091,347 +0.02(+0.10%)
Sep 16, 2016 25.11 25.15 25.11 25.12 31,344 +0.00(+0.00%)
Sep 15, 2016 25.09 25.13 25.09 25.12 224,003 +0.02(+0.10%)
Sep 14, 2016 25.09 25.11 25.08 25.10 275,089 +0.01(+0.03%)
Sep 13, 2016 25.08 25.10 25.06 25.09 35,137 +0.01(+0.03%)
Sep 12, 2016 25.06 25.09 25.06 25.08 23,637 +0.00(+0.00%)
Sep 09, 2016 25.07 25.08 25.04 25.08 56,826 +0.01(+0.05%)
Sep 08, 2016 25.06 25.09 25.02 25.07 55,300 +0.02(+0.08%)
Sep 07, 2016 25.05 25.05 25.02 25.05 45,037 +0.00(+0.00%)
Sep 06, 2016 25.02 25.05 25.02 25.05 16,127 +0.02(+0.07%)
Sep 02, 2016 25.02 25.03 25.03 25.03 19,392 -0.02(-0.07%)
Sep 01, 2016 25.03 25.05 25.02 25.05 35,103 +0.02(+0.09%)
Aug 31, 2016 25.02 25.02 25.00 25.02 22,118 +0.00(+0.00%)
Aug 30, 2016 25.01 25.02 25.00 25.02 32,693 +0.02(+0.10%)
Aug 29, 2016 25.01 25.02 25.00 25.00 31,770 +0.00(+0.00%)
Aug 26, 2016 25.00 25.03 25.00 25.00 21,504 -0.02(-0.07%)
Aug 25, 2016 25.02 25.03 24.97 25.02 102,898 +0.00(+0.00%)
Aug 24, 2016 25.02 25.05 25.01 25.02 77,855 -0.01(-0.03%)
Aug 23, 2016 25.03 25.04 25.02 25.02 41,272 +0.00(+0.00%)
Aug 22, 2016 25.02 25.04 25.01 25.02 27,798 +0.01(+0.03%)
Aug 19, 2016 25.04 25.05 25.02 25.02 112,968 -0.02(-0.07%)
Aug 18, 2016 25.04 25.05 25.01 25.03 18,912 +0.01(+0.03%)
Aug 17, 2016 25.03 25.05 25.02 25.02 98,087 -0.01(-0.03%)
Aug 16, 2016 25.06 25.07 25.02 25.03 459,247 -0.04(-0.16%)
Aug 15, 2016 25.05 25.08 25.04 25.07 23,219 +0.03(+0.13%)
Aug 12, 2016 25.07 25.08 25.03 25.04 61,852 -0.02(-0.10%)
Aug 11, 2016 25.04 25.08 25.03 25.07 34,654 +0.01(+0.03%)
Aug 10, 2016 25.10 25.10 25.03 25.06 36,885 +0.01(+0.03%)
Aug 09, 2016 25.04 25.09 25.04 25.05 76,244 -0.01(-0.03%)
Aug 08, 2016 25.07 25.10 25.03 25.06 430,903 +0.01(+0.05%)
Aug 05, 2016 25.04 25.09 25.02 25.04 132,887 -0.04(-0.15%)
Aug 04, 2016 25.05 25.09 25.02 25.08 993,348 +0.06(+0.23%)
Aug 03, 2016 25.04 25.05 25.02 25.02 21,057 -0.01(-0.03%)
Aug 02, 2016 25.05 25.06 25.01 25.03 977,472 -0.01(-0.03%)
Aug 01, 2016 25.07 25.09 25.02 25.04 71,738 +0.01(+0.02%)
Jul 29, 2016 25.04 25.04 25.01 25.04 22,911 +0.02(+0.10%)
Jul 28, 2016 25.01 25.04 25.01 25.01 12,792 -0.02(-0.07%)
Jul 27, 2016 25.02 25.04 25.01 25.03 45,998 -0.01(-0.03%)
Jul 26, 2016 24.99 25.04 24.99 25.03 21,911 +0.01(+0.06%)
Jul 25, 2016 24.99 25.06 24.99 25.02 81,906 +0.01(+0.03%)
Jul 22, 2016 24.99 25.04 24.99 25.01 89,139 +0.01(+0.03%)
Jul 21, 2016 25.01 25.03 24.98 25.00 42,548 -0.00(-0.00%)
Jul 20, 2016 24.99 25.02 24.98 25.00 46,642 +0.02(+0.07%)
Jul 19, 2016 24.98 25.02 24.97 24.98 20,158 -0.03(-0.11%)
Jul 18, 2016 25.00 25.01 24.98 25.01 14,221 +0.01(+0.03%)
Jul 15, 2016 25.00 25.01 24.97 25.00 41,852 +0.00(+0.00%)
Jul 14, 2016 24.99 25.03 24.96 25.00 53,093 +0.01(+0.05%)
Jul 13, 2016 25.02 25.02 24.95 24.99 70,660 +0.02(+0.08%)
Jul 12, 2016 24.99 25.02 24.95 24.97 37,362 -0.01(-0.03%)
Jul 11, 2016 24.95 24.99 24.93 24.98 34,487 +0.00(+0.00%)
Jul 08, 2016 24.96 25.08 24.95 24.98 19,784 +0.01(+0.03%)
Jul 07, 2016 24.95 24.97 24.93 24.97 20,190 +0.04(+0.16%)
Jul 06, 2016 24.93 24.95 24.90 24.93 25,568 +0.01(+0.03%)
Jul 05, 2016 24.96 24.99 24.90 24.92 72,908 -0.01(-0.03%)
Jul 01, 2016 24.93 24.93 24.93 24.93 55,228 +0.02(+0.09%)
Jun 30, 2016 24.98 25.00 24.91 24.91 34,429 -0.07(-0.26%)
Jun 29, 2016 24.95 24.99 24.94 24.97 31,318 -0.01(-0.02%)
Jun 28, 2016 24.96 24.98 24.95 24.98 16,349 +0.01(+0.02%)
Jun 27, 2016 24.94 25.00 24.94 24.97 26,309 +0.02(+0.10%)
Jun 24, 2016 24.93 25.05 24.93 24.95 24,415 +0.00(+0.01%)
Jun 23, 2016 24.97 24.98 24.94 24.95 19,793 +0.00(+0.02%)
Jun 22, 2016 24.93 24.97 24.92 24.94 12,886 -0.02(-0.10%)
Jun 21, 2016 24.94 24.98 24.94 24.97 25,791 +0.01(+0.03%)
Jun 20, 2016 24.93 24.97 24.93 24.96 26,120 +0.01(+0.03%)
Jun 17, 2016 24.95 24.97 24.93 24.95 21,488 -0.01(-0.03%)
Jun 16, 2016 24.93 24.97 24.93 24.96 74,132 +0.00(+0.00%)
Jun 15, 2016 24.91 24.97 24.91 24.96 27,907 +0.01(+0.03%)
Jun 14, 2016 25.03 25.03 24.94 24.95 75,845 -0.02(-0.10%)
Jun 13, 2016 24.99 25.02 24.93 24.97 17,556 +0.02(+0.07%)
Jun 10, 2016 24.92 24.97 24.92 24.96 20,621 +0.02(+0.07%)
Jun 09, 2016 24.95 24.97 24.92 24.94 24,714 -0.01(-0.03%)
Jun 08, 2016 24.91 24.95 24.91 24.95 34,423 +0.03(+0.13%)
Jun 07, 2016 24.95 24.95 24.92 24.92 21,607 -0.01(-0.03%)
Jun 06, 2016 24.97 24.97 24.92 24.92 24,273 -0.01(-0.03%)
Jun 03, 2016 24.94 24.94 24.90 24.93 27,718 +0.01(+0.03%)
Jun 02, 2016 24.88 24.93 24.88 24.92 9,724 -0.01(-0.03%)
Jun 01, 2016 24.91 24.94 24.89 24.93 21,422 -0.00(-0.01%)
May 31, 2016 24.91 24.91 24.89 24.94 24,234 +0.04(+0.16%)
May 27, 2016 25.01 24.89 24.89 24.89 263,271 -0.14(-0.55%)
May 26, 2016 25.06 25.30 25.02 25.03 71,788 -0.02(-0.07%)
May 25, 2016 24.96 25.06 24.92 25.05 41,341 +0.05(+0.20%)
May 24, 2016 25.07 25.07 25.00 25.00 37,288 +0.02(+0.07%)
May 23, 2016 24.98 25.05 24.98 24.98 45,497 -0.03(-0.13%)
May 20, 2016 24.98 25.07 24.94 25.02 47,376 -0.02(-0.07%)
May 19, 2016 24.99 25.07 24.95 25.03 39,642 +0.04(+0.16%)
May 18, 2016 24.98 25.05 24.98 24.99 26,682 +0.02(+0.07%)
May 17, 2016 24.94 25.07 24.94 24.98 46,753 +0.02(+0.10%)
May 16, 2016 25.02 25.04 24.94 24.95 24,638 -0.04(-0.16%)
May 13, 2016 24.98 25.06 24.93 24.99 53,282 +0.02(+0.07%)
May 12, 2016 24.91 25.06 24.91 24.98 79,588 +0.06(+0.23%)
May 11, 2016 24.89 25.00 24.89 24.92 25,438 -0.03(-0.13%)
May 10, 2016 24.91 25.04 24.88 24.95 125,578 +0.03(+0.13%)
May 09, 2016 24.94 24.97 24.85 24.92 72,538 -0.02(-0.07%)
May 06, 2016 24.98 24.98 24.91 24.94 23,377 -0.02(-0.10%)
May 05, 2016 24.96 24.98 24.90 24.96 37,605 +0.00(+0.00%)
May 04, 2016 24.98 24.98 24.94 24.96 400,412 +0.03(+0.13%)
May 03, 2016 24.93 24.94 24.91 24.93 15,077 +0.02(+0.08%)
May 02, 2016 24.89 24.95 24.88 24.91 32,620 +0.00(+0.01%)
Apr 29, 2016 24.88 24.90 24.86 24.90 41,245 +0.04(+0.16%)
Apr 28, 2016 24.88 24.90 24.86 24.86 36,688 -0.01(-0.03%)
Apr 27, 2016 24.85 24.87 24.81 24.87 63,935 +0.03(+0.13%)
Apr 26, 2016 24.86 24.86 24.83 24.84 40,334 -0.02(-0.10%)
Apr 25, 2016 24.87 24.87 24.83 24.86 33,439 +0.02(+0.10%)
Apr 22, 2016 24.86 24.86 24.82 24.84 17,713 +0.01(+0.03%)
Apr 21, 2016 24.80 24.86 24.80 24.83 129,881 +0.04(+0.16%)
Apr 20, 2016 24.81 24.86 24.79 24.79 45,375 -0.06(-0.23%)
Apr 19, 2016 24.84 24.85 24.82 24.85 56,080 +0.02(+0.07%)
Apr 18, 2016 24.84 24.86 24.79 24.83 49,399 +0.00(+0.00%)
Apr 15, 2016 24.80 24.83 24.79 24.83 15,544 +0.05(+0.20%)
Apr 14, 2016 24.80 24.82 24.73 24.78 53,459 -0.02(-0.07%)
Apr 13, 2016 24.79 24.84 24.78 24.80 65,731 -0.01(-0.03%)
Apr 12, 2016 24.84 24.84 24.79 24.81 39,226 -0.02(-0.10%)
Apr 11, 2016 24.83 24.87 24.80 24.83 21,465 +0.02(+0.10%)
Apr 08, 2016 24.78 24.84 24.78 24.81 16,834 -0.01(-0.03%)
Apr 07, 2016 24.90 24.90 24.81 24.81 32,399 -0.02(-0.07%)
Apr 06, 2016 24.82 24.99 24.82 24.83 25,315 -0.04(-0.16%)
Apr 05, 2016 24.80 24.89 24.80 24.87 49,845 +0.02(+0.10%)
Apr 04, 2016 24.81 24.85 24.77 24.85 6,006,300 +0.07(+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.