Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.37 25.38 25.34 25.35 558,699 +0.01(+0.03%)
Mar 30, 2017 25.35 25.35 25.33 25.34 618,690 +0.00(+0.00%)
Mar 29, 2017 25.35 25.35 25.33 25.34 1,612,635 +0.01(+0.03%)
Mar 28, 2017 25.34 25.35 25.31 25.34 361,642 +0.01(+0.03%)
Mar 27, 2017 25.35 25.35 25.32 25.33 314,468 +0.01(+0.03%)
Mar 24, 2017 25.34 25.34 25.31 25.32 211,495 +0.02(+0.07%)
Mar 23, 2017 25.34 25.34 25.30 25.30 166,229 -0.02(-0.10%)
Mar 22, 2017 25.31 25.34 25.30 25.33 306,435 +0.02(+0.10%)
Mar 21, 2017 25.30 25.30 25.29 25.30 290,601 +0.01(+0.04%)
Mar 20, 2017 25.29 25.31 25.28 25.29 238,709 -0.01(-0.04%)
Mar 17, 2017 25.34 25.34 25.28 25.30 1,055,297 -0.03(-0.11%)
Mar 16, 2017 25.33 25.34 25.32 25.33 197,969 +0.00(+0.01%)
Mar 15, 2017 25.32 25.34 25.32 25.33 177,862 -0.01(-0.03%)
Mar 14, 2017 25.34 25.36 25.33 25.34 2,620,385 +0.01(+0.03%)
Mar 13, 2017 25.34 25.36 25.32 25.33 247,955 +0.01(+0.03%)
Mar 10, 2017 25.33 25.34 25.31 25.32 344,053 +0.00(+0.00%)
Mar 09, 2017 25.33 25.34 25.32 25.32 365,902 -0.02(-0.07%)
Mar 08, 2017 25.35 25.35 25.32 25.34 672,795 +0.02(+0.06%)
Mar 07, 2017 25.34 25.34 25.31 25.32 380,115 +0.01(+0.04%)
Mar 06, 2017 25.35 25.35 25.31 25.31 609,991 +0.00(+0.00%)
Mar 03, 2017 25.33 25.35 25.30 25.31 559,565 +0.01(+0.03%)
Mar 02, 2017 25.34 25.34 25.29 25.30 350,944 -0.01(-0.03%)
Mar 01, 2017 25.30 25.33 25.29 25.31 407,090 +0.01(+0.04%)
Feb 28, 2017 25.27 25.32 25.27 25.30 452,407 +0.03(+0.13%)
Feb 27, 2017 25.28 25.32 25.27 25.27 174,174 -0.01(-0.05%)
Feb 24, 2017 25.31 25.31 25.28 25.28 187,970 -0.00(-0.02%)
Feb 23, 2017 25.24 25.29 25.23 25.28 342,313 +0.07(+0.26%)
Feb 22, 2017 25.24 25.25 25.22 25.22 532,994 -0.02(-0.07%)
Feb 21, 2017 25.27 25.27 25.21 25.23 968,621 -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 1,465,007 -0.06(-0.23%)
Feb 15, 2017 25.28 25.29 25.26 25.27 315,301 -0.02(-0.07%)
Feb 14, 2017 25.28 25.29 25.25 25.28 431,747 +0.02(+0.07%)
Feb 13, 2017 25.29 25.29 25.26 25.27 180,690 +0.00(+0.00%)
Feb 10, 2017 25.28 25.29 25.26 25.27 130,707 -0.02(-0.07%)
Feb 09, 2017 25.30 25.30 25.26 25.28 95,648 +0.02(+0.10%)
Feb 08, 2017 25.34 25.38 25.26 25.26 388,438 +0.00(+0.00%)
Feb 07, 2017 25.28 25.29 25.26 25.26 272,916 -0.01(-0.03%)
Feb 06, 2017 25.27 25.28 25.25 25.27 164,694 +0.00(+0.00%)
Feb 03, 2017 25.28 25.28 25.25 25.27 205,688 -0.01(-0.03%)
Feb 02, 2017 25.28 25.28 25.26 25.28 174,672 -0.02(-0.07%)
Feb 01, 2017 25.33 25.33 25.25 25.29 354,601 +0.01(+0.04%)
Jan 31, 2017 25.35 25.35 25.25 25.28 301,632 +0.00(+0.02%)
Jan 30, 2017 25.28 25.29 25.24 25.28 568,212 -0.00(-0.02%)
Jan 27, 2017 25.30 25.31 25.27 25.28 343,799 -0.00(-0.02%)
Jan 26, 2017 25.27 25.31 25.27 25.29 281,688 -0.00(-0.02%)
Jan 25, 2017 25.27 25.30 25.23 25.29 492,781 +0.02(+0.10%)
Jan 24, 2017 25.25 25.28 25.22 25.26 747,729 +0.03(+0.13%)
Jan 23, 2017 25.22 25.24 25.20 25.23 569,581 +0.03(+0.13%)
Jan 20, 2017 25.21 25.22 25.19 25.20 239,830 -0.01(-0.03%)
Jan 19, 2017 25.21 25.22 25.19 25.21 187,590 +0.01(+0.03%)
Jan 18, 2017 25.21 25.22 25.19 25.20 187,308 +0.01(+0.03%)
Jan 17, 2017 25.21 25.22 25.19 25.19 233,680 +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 25.20 288,269 +0.00(+0.00%)
Jan 11, 2017 25.19 25.22 25.18 25.20 1,381,155 +0.02(+0.07%)
Jan 10, 2017 25.22 25.22 25.18 25.18 129,965 -0.03(-0.13%)
Jan 09, 2017 25.20 25.22 25.17 25.22 156,009 +0.03(+0.13%)
Jan 06, 2017 25.19 25.20 25.17 25.18 136,278 +0.01(+0.03%)
Jan 05, 2017 25.21 25.22 25.17 25.17 211,993 -0.02(-0.07%)
Jan 04, 2017 25.22 25.22 25.17 25.19 297,757 +0.01(+0.03%)
Jan 03, 2017 25.20 25.26 25.17 25.18 1,581,079 -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 25.23 118,808 +0.02(+0.10%)
Dec 28, 2016 25.28 25.29 25.20 25.21 186,077 +0.00(+0.01%)
Dec 27, 2016 25.23 25.24 25.20 25.20 256,048 -0.01(-0.03%)
Dec 23, 2016 25.21 25.21 25.21 0 +0.07(+0.26%)
Dec 22, 2016 25.23 25.24 25.15 25.15 124,508 -0.08(-0.33%)
Dec 21, 2016 25.22 25.24 25.21 25.23 114,151 +0.02(+0.06%)
Dec 20, 2016 25.27 25.27 25.21 25.21 499,705 +0.08(+0.30%)
Dec 19, 2016 25.20 25.24 25.14 25.14 158,167 -0.05(-0.20%)
Dec 16, 2016 25.18 25.21 25.17 25.19 153,991 +0.04(+0.16%)
Dec 15, 2016 25.19 25.19 25.15 25.15 347,113 -0.00(-0.02%)
Dec 14, 2016 25.19 25.20 25.13 25.15 685,879 -0.01(-0.05%)
Dec 13, 2016 25.20 25.20 25.16 25.16 151,405 -0.02(-0.10%)
Dec 12, 2016 25.18 25.20 25.17 25.19 150,786 +0.02(+0.07%)
Dec 09, 2016 25.19 25.20 25.17 25.17 81,767 -0.02(-0.08%)
Dec 08, 2016 25.20 25.20 25.18 25.19 120,655 +0.06(+0.25%)
Dec 07, 2016 25.19 25.21 25.13 25.13 127,347 -0.06(-0.23%)
Dec 06, 2016 25.19 25.21 25.18 25.19 94,863 +0.01(+0.03%)
Dec 05, 2016 25.22 25.22 25.18 25.18 109,407 -0.01(-0.03%)
Dec 02, 2016 25.23 25.24 25.19 25.19 128,124 -0.04(-0.16%)
Dec 01, 2016 25.24 25.27 25.20 25.23 405,261 +0.04(+0.17%)
Nov 30, 2016 25.15 25.22 25.15 25.19 101,858 +0.04(+0.16%)
Nov 29, 2016 25.18 25.21 25.15 25.15 146,512 +0.01(+0.03%)
Nov 28, 2016 25.19 25.20 25.14 25.14 91,133 -0.01(-0.03%)
Nov 25, 2016 25.20 25.20 25.15 25.15 101,470 -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 25.13 469,197 -0.06(-0.23%)
Nov 21, 2016 25.20 25.21 25.19 25.19 59,965 +0.01(+0.03%)
Nov 18, 2016 25.17 25.21 25.15 25.18 55,862 +0.05(+0.20%)
Nov 17, 2016 25.18 25.21 25.13 25.13 86,291 -0.03(-0.13%)
Nov 16, 2016 25.19 25.21 25.16 25.16 57,834 -0.06(-0.23%)
Nov 15, 2016 25.21 25.26 25.17 25.22 266,692 +0.07(+0.26%)
Nov 14, 2016 25.15 25.24 25.15 25.15 75,735 -0.01(-0.03%)
Nov 11, 2016 25.15 25.19 25.14 25.16 75,293 -0.01(-0.03%)
Nov 10, 2016 25.15 25.20 25.12 25.17 250,540 +0.07(+0.29%)
Nov 09, 2016 25.15 25.17 25.10 25.10 56,611 +0.00(+0.00%)
Nov 08, 2016 25.11 25.15 25.10 25.10 53,589 +0.00(+0.00%)
Nov 07, 2016 25.14 25.16 25.08 25.10 126,992 -0.04(-0.16%)
Nov 04, 2016 25.14 25.18 25.14 25.14 108,050 -0.04(-0.16%)
Nov 03, 2016 25.15 25.18 25.13 25.18 184,547 +0.08(+0.33%)
Nov 02, 2016 25.19 25.20 25.10 25.10 69,993 -0.07(-0.29%)
Nov 01, 2016 25.15 25.22 25.13 25.17 197,235 +0.06(+0.23%)
Oct 31, 2016 25.13 25.15 25.11 25.11 49,072 -0.03(-0.13%)
Oct 28, 2016 25.11 25.14 25.11 25.14 22,394 +0.04(+0.16%)
Oct 27, 2016 25.11 25.16 25.10 25.10 39,026 -0.02(-0.10%)
Oct 26, 2016 25.12 25.14 25.12 25.13 35,964 +0.03(+0.13%)
Oct 25, 2016 25.11 25.14 25.10 25.10 104,497 -0.04(-0.16%)
Oct 24, 2016 25.14 25.14 25.10 25.14 42,905 +0.03(+0.13%)
Oct 21, 2016 25.12 25.14 25.09 25.10 46,341 +0.02(+0.07%)
Oct 20, 2016 25.14 25.16 25.09 25.09 56,353 -0.07(-0.29%)
Oct 19, 2016 25.17 25.17 25.13 25.16 58,553 +0.01(+0.03%)
Oct 18, 2016 25.15 25.17 25.13 25.15 76,219 +0.00(+0.00%)
Oct 17, 2016 25.15 25.15 25.12 25.15 26,563 +0.05(+0.20%)
Oct 14, 2016 25.13 25.15 25.10 25.10 52,578 -0.02(-0.10%)
Oct 13, 2016 25.15 25.15 25.11 25.13 48,615 -0.02(-0.10%)
Oct 12, 2016 25.14 25.16 25.12 25.15 54,443 +0.02(+0.07%)
Oct 11, 2016 25.16 25.17 25.11 25.14 150,882 +0.05(+0.20%)
Oct 10, 2016 25.14 25.46 25.09 25.09 51,064 -0.05(-0.20%)
Oct 07, 2016 25.08 25.14 25.08 25.14 41,954 +0.06(+0.23%)
Oct 06, 2016 25.14 25.14 25.08 25.08 35,336 -0.02(-0.10%)
Oct 05, 2016 25.14 25.14 25.10 25.10 38,963 -0.02(-0.07%)
Oct 04, 2016 25.13 25.16 25.11 25.12 176,465 +0.00(+0.00%)
Oct 03, 2016 25.16 25.17 25.12 25.12 45,520 -0.02(-0.07%)
Sep 30, 2016 25.14 25.16 25.13 25.14 42,767 -0.01(-0.03%)
Sep 29, 2016 25.13 25.15 25.13 25.15 290,533 +0.01(+0.03%)
Sep 28, 2016 25.12 25.15 25.12 25.14 61,002 +0.00(+0.00%)
Sep 27, 2016 25.15 25.15 25.13 25.14 46,340 +0.01(+0.03%)
Sep 26, 2016 25.14 25.15 25.12 25.13 395,047 -0.01(-0.03%)
Sep 23, 2016 25.14 25.16 25.14 25.14 29,331 +0.00(+0.00%)
Sep 22, 2016 25.14 25.16 25.14 25.14 63,655 +0.00(+0.00%)
Sep 21, 2016 25.11 25.16 25.11 25.14 153,332 -0.01(-0.03%)
Sep 20, 2016 25.14 25.17 25.14 25.15 95,282 +0.00(+0.00%)
Sep 19, 2016 25.11 25.15 25.11 25.15 1,091,382 +0.02(+0.10%)
Sep 16, 2016 25.11 25.15 25.11 25.12 31,345 +0.00(+0.00%)
Sep 15, 2016 25.09 25.13 25.09 25.12 224,010 +0.02(+0.10%)
Sep 14, 2016 25.09 25.10 25.08 25.10 275,098 +0.01(+0.03%)
Sep 13, 2016 25.08 25.10 25.06 25.09 35,138 +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 56,828 +0.01(+0.05%)
Sep 08, 2016 25.06 25.09 25.02 25.07 55,302 +0.02(+0.08%)
Sep 07, 2016 25.05 25.05 25.02 25.05 45,038 +0.00(+0.00%)
Sep 06, 2016 25.02 25.05 25.01 25.05 16,128 +0.02(+0.07%)
Sep 02, 2016 25.02 25.03 25.03 25.03 19,393 -0.02(-0.07%)
Sep 01, 2016 25.03 25.05 25.01 25.05 35,104 +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 32,694 +0.02(+0.10%)
Aug 29, 2016 25.01 25.02 25.00 25.00 31,771 +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 25.02 102,901 +0.00(+0.00%)
Aug 24, 2016 25.02 25.05 25.01 25.02 77,857 -0.01(-0.03%)
Aug 23, 2016 25.03 25.04 25.02 25.02 41,273 +0.00(+0.00%)
Aug 22, 2016 25.02 25.04 25.01 25.02 27,799 +0.01(+0.03%)
Aug 19, 2016 25.04 25.05 25.02 25.02 112,972 -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 98,090 -0.01(-0.03%)
Aug 16, 2016 25.06 25.07 25.02 25.03 459,262 -0.04(-0.16%)
Aug 15, 2016 25.05 25.08 25.04 25.07 23,220 +0.03(+0.13%)
Aug 12, 2016 25.06 25.08 25.03 25.04 61,854 -0.02(-0.10%)
Aug 11, 2016 25.04 25.08 25.03 25.07 34,655 +0.01(+0.03%)
Aug 10, 2016 25.10 25.10 25.03 25.06 36,887 +0.01(+0.03%)
Aug 09, 2016 25.04 25.09 25.04 25.05 76,246 -0.01(-0.03%)
Aug 08, 2016 25.07 25.10 25.03 25.06 430,917 +0.01(+0.05%)
Aug 05, 2016 25.04 25.09 25.02 25.04 132,891 -0.04(-0.15%)
Aug 04, 2016 25.05 25.09 25.02 25.08 993,381 +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 25.03 977,504 -0.01(-0.03%)
Aug 01, 2016 25.07 25.09 25.02 25.04 71,740 +0.01(+0.02%)
Jul 29, 2016 25.03 25.04 25.01 25.03 22,911 +0.02(+0.10%)
Jul 28, 2016 25.01 25.03 25.01 25.01 12,793 -0.02(-0.07%)
Jul 27, 2016 25.02 25.03 25.01 25.03 45,999 -0.01(-0.03%)
Jul 26, 2016 24.99 25.03 24.99 25.03 21,912 +0.01(+0.06%)
Jul 25, 2016 24.99 25.06 24.99 25.02 81,908 +0.01(+0.03%)
Jul 22, 2016 24.99 25.03 24.99 25.01 89,142 +0.01(+0.03%)
Jul 21, 2016 25.01 25.03 24.98 25.00 42,550 -0.00(-0.00%)
Jul 20, 2016 24.99 25.02 24.98 25.00 46,643 +0.02(+0.07%)
Jul 19, 2016 24.98 25.01 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 41,853 +0.00(+0.00%)
Jul 14, 2016 24.99 25.03 24.96 25.00 53,095 +0.01(+0.05%)
Jul 13, 2016 25.02 25.02 24.95 24.99 70,662 +0.02(+0.08%)
Jul 12, 2016 24.99 25.02 24.95 24.97 37,363 -0.01(-0.03%)
Jul 11, 2016 24.94 24.99 24.93 24.98 34,488 +0.00(+0.00%)
Jul 08, 2016 24.96 25.08 24.95 24.98 19,785 +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 25,569 +0.01(+0.03%)
Jul 05, 2016 24.96 24.99 24.90 24.92 72,910 -0.01(-0.03%)
Jul 01, 2016 24.93 24.93 24.93 24.93 55,229 +0.02(+0.09%)
Jun 30, 2016 24.98 25.00 24.91 24.91 34,430 -0.07(-0.26%)
Jun 29, 2016 24.95 24.99 24.94 24.97 31,319 -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 26,310 +0.02(+0.10%)
Jun 24, 2016 24.93 25.05 24.93 24.95 24,416 +0.00(+0.01%)
Jun 23, 2016 24.96 24.98 24.94 24.94 19,794 +0.00(+0.02%)
Jun 22, 2016 24.93 24.97 24.92 24.94 12,887 -0.02(-0.10%)
Jun 21, 2016 24.94 24.98 24.94 24.96 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 24.96 24.93 24.95 21,489 -0.01(-0.03%)
Jun 16, 2016 24.93 24.97 24.93 24.96 74,134 +0.00(+0.00%)
Jun 15, 2016 24.91 24.97 24.91 24.96 27,908 +0.01(+0.03%)
Jun 14, 2016 25.03 25.03 24.94 24.95 75,848 -0.02(-0.10%)
Jun 13, 2016 24.99 25.01 24.93 24.97 17,556 +0.02(+0.07%)
Jun 10, 2016 24.92 24.96 24.92 24.96 20,622 +0.02(+0.07%)
Jun 09, 2016 24.95 24.97 24.92 24.94 24,715 -0.01(-0.03%)
Jun 08, 2016 24.91 24.95 24.91 24.95 34,424 +0.03(+0.13%)
Jun 07, 2016 24.95 24.95 24.92 24.92 21,608 -0.01(-0.03%)
Jun 06, 2016 24.96 24.96 24.92 24.92 24,274 -0.01(-0.03%)
Jun 03, 2016 24.94 24.94 24.90 24.93 27,719 +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 21,423 -0.00(-0.01%)
May 31, 2016 24.91 24.91 24.89 24.93 24,234 +0.04(+0.16%)
May 27, 2016 25.01 24.89 24.89 24.89 263,279 -0.14(-0.55%)
May 26, 2016 25.06 25.29 25.02 25.03 71,790 -0.02(-0.07%)
May 25, 2016 24.96 25.06 24.92 25.05 41,342 +0.05(+0.20%)
May 24, 2016 25.07 25.07 25.00 25.00 37,290 +0.02(+0.07%)
May 23, 2016 24.98 25.05 24.98 24.98 45,499 -0.03(-0.13%)
May 20, 2016 24.98 25.07 24.94 25.02 47,378 -0.02(-0.07%)
May 19, 2016 24.99 25.07 24.95 25.03 39,643 +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 46,755 +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 53,283 +0.02(+0.07%)
May 12, 2016 24.91 25.06 24.91 24.98 79,591 +0.06(+0.23%)
May 11, 2016 24.89 25.00 24.89 24.92 25,439 -0.03(-0.13%)
May 10, 2016 24.91 25.04 24.88 24.95 125,582 +0.03(+0.13%)
May 09, 2016 24.93 24.97 24.84 24.92 72,540 -0.02(-0.07%)
May 06, 2016 24.98 24.98 24.91 24.93 23,378 -0.02(-0.10%)
May 05, 2016 24.96 24.98 24.90 24.96 37,607 +0.00(+0.00%)
May 04, 2016 24.98 24.98 24.94 24.96 400,425 +0.03(+0.13%)
May 03, 2016 24.93 24.94 24.91 24.93 15,078 +0.02(+0.08%)
May 02, 2016 24.89 24.95 24.87 24.91 32,621 +0.00(+0.01%)
Apr 29, 2016 24.88 24.90 24.85 24.90 41,247 +0.04(+0.16%)
Apr 28, 2016 24.88 24.90 24.85 24.86 36,689 -0.01(-0.03%)
Apr 27, 2016 24.85 24.87 24.81 24.87 63,937 +0.03(+0.13%)
Apr 26, 2016 24.86 24.86 24.83 24.84 40,336 -0.02(-0.10%)
Apr 25, 2016 24.87 24.87 24.83 24.86 33,440 +0.02(+0.10%)
Apr 22, 2016 24.85 24.85 24.82 24.84 17,714 +0.01(+0.03%)
Apr 21, 2016 24.80 24.85 24.80 24.83 129,885 +0.04(+0.16%)
Apr 20, 2016 24.81 24.85 24.79 24.79 45,377 -0.06(-0.23%)
Apr 19, 2016 24.84 24.85 24.81 24.85 56,081 +0.02(+0.07%)
Apr 18, 2016 24.84 24.85 24.79 24.83 49,400 +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 24.72 24.78 53,460 -0.02(-0.07%)
Apr 13, 2016 24.79 24.84 24.78 24.80 65,733 -0.01(-0.03%)
Apr 12, 2016 24.83 24.84 24.79 24.81 39,228 -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 16,835 -0.01(-0.03%)
Apr 07, 2016 24.90 24.90 24.81 24.81 32,400 -0.02(-0.07%)
Apr 06, 2016 24.82 24.99 24.82 24.83 25,316 -0.04(-0.16%)
Apr 05, 2016 24.80 24.89 24.80 24.87 49,846 +0.02(+0.10%)
Apr 04, 2016 24.81 24.85 24.77 24.85 6,006,495 +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.