Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.19 27.21 27.18 27.18 1,754,094 -0.02(-0.07%)
Apr 29, 2019 27.18 27.20 27.18 27.20 889,827 +0.01(+0.03%)
Apr 26, 2019 27.18 27.19 27.18 27.19 883,967 +0.00(+0.00%)
Apr 25, 2019 27.17 27.19 27.17 27.19 1,867,589 +0.01(+0.03%)
Apr 24, 2019 27.17 27.19 27.17 27.18 1,852,566 +0.01(+0.03%)
Apr 23, 2019 27.17 27.18 27.16 27.17 957,512 +0.02(+0.07%)
Apr 22, 2019 27.15 27.17 27.15 27.16 2,623,701 +0.00(+0.00%)
Apr 18, 2019 27.15 27.17 27.15 27.16 1,046,363 +0.01(+0.03%)
Apr 17, 2019 27.16 27.17 27.15 27.15 955,017 -0.01(-0.03%)
Apr 16, 2019 27.15 27.17 27.13 27.16 1,567,414 +0.00(+0.00%)
Apr 15, 2019 27.15 27.17 27.15 27.16 1,376,413 +0.01(+0.03%)
Apr 12, 2019 27.16 27.16 27.14 27.15 445,147 +0.01(+0.03%)
Apr 11, 2019 27.13 27.14 27.13 27.14 1,442,787 +0.00(+0.00%)
Apr 10, 2019 27.15 27.15 27.13 27.14 1,044,898 -0.01(-0.03%)
Apr 09, 2019 27.12 27.15 27.12 27.15 3,332,339 +0.02(+0.06%)
Apr 08, 2019 27.11 27.14 27.09 27.13 2,303,438 +0.01(+0.03%)
Apr 05, 2019 27.13 27.13 27.10 27.12 1,319,961 +0.01(+0.03%)
Apr 04, 2019 27.13 27.14 27.11 27.11 1,265,158 -0.03(-0.10%)
Apr 03, 2019 27.12 27.14 27.10 27.14 5,700,285 +0.03(+0.10%)
Apr 02, 2019 27.12 27.13 27.09 27.11 1,860,460 -0.01(-0.03%)
Apr 01, 2019 27.09 27.12 27.08 27.12 5,054,331 +0.03(+0.10%)
Mar 29, 2019 27.08 27.10 27.08 27.10 817,719 +0.01(+0.03%)
Mar 28, 2019 27.09 27.09 27.07 27.09 755,361 +0.02(+0.07%)
Mar 27, 2019 27.07 27.09 27.07 27.07 1,215,783 +0.01(+0.03%)
Mar 26, 2019 27.06 27.08 27.05 27.06 1,731,904 -0.01(-0.03%)
Mar 25, 2019 27.07 27.08 27.05 27.07 2,193,769 +0.02(+0.07%)
Mar 22, 2019 27.06 27.07 27.05 27.05 4,107,520 -0.02(-0.07%)
Mar 21, 2019 27.06 27.07 27.06 27.07 2,170,869 +0.01(+0.03%)
Mar 20, 2019 27.08 27.08 27.06 27.06 1,881,158 -0.01(-0.03%)
Mar 19, 2019 27.05 27.07 27.05 27.07 858,187 +0.02(+0.07%)
Mar 18, 2019 27.04 27.07 27.04 27.05 1,247,188 +0.00(+0.00%)
Mar 15, 2019 27.02 27.05 27.02 27.05 782,255 +0.01(+0.03%)
Mar 14, 2019 27.03 27.05 27.03 27.04 814,156 -0.01(-0.03%)
Mar 13, 2019 27.03 27.05 27.03 27.05 799,467 +0.02(+0.07%)
Mar 12, 2019 27.02 27.04 27.02 27.03 657,332 -0.01(-0.03%)
Mar 11, 2019 27.03 27.04 27.02 27.04 678,591 +0.01(+0.03%)
Mar 08, 2019 27.02 27.04 27.01 27.03 4,308,976 +0.02(+0.07%)
Mar 07, 2019 27.02 27.02 27.02 27.02 697,929 +0.00(+0.00%)
Mar 06, 2019 27.02 27.03 27.01 27.02 1,343,854 +0.01(+0.03%)
Mar 05, 2019 27.01 27.02 27.01 27.01 821,157 -0.01(-0.03%)
Mar 04, 2019 27.00 27.02 27.00 27.02 1,701,374 +0.01(+0.03%)
Mar 01, 2019 27.00 27.02 26.99 27.01 1,858,083 +0.02(+0.07%)
Feb 28, 2019 26.98 27.00 26.98 26.99 1,396,717 -0.01(-0.03%)
Feb 27, 2019 26.99 27.00 26.98 27.00 1,238,336 +0.00(+0.00%)
Feb 26, 2019 26.98 27.00 26.97 27.00 1,730,850 +0.01(+0.03%)
Feb 25, 2019 26.98 26.99 26.97 26.99 865,157 +0.02(+0.07%)
Feb 22, 2019 26.96 27.00 26.96 26.97 1,440,224 +0.02(+0.07%)
Feb 21, 2019 26.98 26.98 26.95 26.95 1,685,695 +0.00(+0.00%)
Feb 20, 2019 26.95 26.98 26.95 26.95 1,384,261 +0.00(+0.00%)
Feb 19, 2019 26.98 26.98 26.95 26.95 1,329,225 -0.02(-0.07%)
Feb 15, 2019 26.95 26.97 26.93 26.97 3,655,019 +0.03(+0.10%)
Feb 14, 2019 26.94 26.95 26.94 26.94 761,028 -0.01(-0.03%)
Feb 13, 2019 26.94 26.96 26.94 26.95 975,411 +0.00(+0.00%)
Feb 12, 2019 26.96 26.96 26.93 26.95 1,510,319 +0.02(+0.07%)
Feb 11, 2019 26.93 26.95 26.93 26.93 2,365,621 +0.01(+0.03%)
Feb 08, 2019 26.92 26.94 26.92 26.93 1,210,124 +0.00(+0.00%)
Feb 07, 2019 26.92 26.94 26.92 26.93 2,164,422 +0.00(+0.00%)
Feb 06, 2019 26.92 26.94 26.92 26.93 962,403 -0.01(-0.03%)
Feb 05, 2019 26.91 26.94 26.91 26.93 3,227,117 +0.02(+0.07%)
Feb 04, 2019 26.93 26.93 26.90 26.92 1,045,605 +0.01(+0.03%)
Feb 01, 2019 26.88 26.93 26.88 26.91 2,846,263 +0.02(+0.06%)
Jan 31, 2019 26.88 26.90 26.86 26.89 2,082,564 +0.01(+0.03%)
Jan 30, 2019 26.88 26.89 26.86 26.88 1,933,768 +0.03(+0.10%)
Jan 29, 2019 26.87 26.88 26.86 26.86 689,003 -0.02(-0.07%)
Jan 28, 2019 26.85 26.87 26.85 26.87 812,312 +0.02(+0.07%)
Jan 25, 2019 26.83 26.87 26.83 26.86 1,184,295 +0.04(+0.16%)
Jan 24, 2019 26.83 26.86 26.81 26.81 3,605,262 -0.02(-0.07%)
Jan 23, 2019 26.82 26.84 26.82 26.83 2,240,182 -0.01(-0.03%)
Jan 22, 2019 26.85 26.85 26.82 26.84 1,240,521 +0.00(+0.00%)
Jan 18, 2019 26.80 26.84 26.80 26.84 2,295,035 +0.05(+0.20%)
Jan 17, 2019 26.78 26.80 26.78 26.79 607,177 +0.02(+0.07%)
Jan 16, 2019 26.74 26.78 26.74 26.77 958,735 +0.02(+0.07%)
Jan 15, 2019 26.74 26.76 26.74 26.75 1,344,192 +0.01(+0.03%)
Jan 14, 2019 26.73 26.75 26.73 26.74 940,303 +0.02(+0.07%)
Jan 11, 2019 26.74 26.74 26.73 26.73 1,121,670 +0.01(+0.03%)
Jan 10, 2019 26.72 26.73 26.72 26.72 3,186,807 -0.01(-0.03%)
Jan 09, 2019 26.71 26.73 26.68 26.73 3,566,446 +0.04(+0.16%)
Jan 08, 2019 26.66 26.72 26.66 26.68 1,974,977 +0.00(+0.00%)
Jan 07, 2019 26.65 26.68 26.65 26.68 1,282,806 +0.02(+0.07%)
Jan 04, 2019 26.67 26.68 26.66 26.66 1,082,615 +0.01(+0.03%)
Jan 03, 2019 26.66 26.67 26.63 26.65 1,772,836 +0.02(+0.07%)
Jan 02, 2019 26.64 26.69 26.63 26.64 5,331,066 -0.04(-0.13%)
Dec 31, 2018 26.65 26.68 26.64 26.67 1,797,679 +0.02(+0.07%)
Dec 28, 2018 26.65 26.69 26.64 26.65 2,200,073 +0.01(+0.03%)
Dec 27, 2018 26.63 26.68 26.62 26.65 6,509,563 -0.01(-0.03%)
Dec 26, 2018 26.67 26.67 26.62 26.65 1,769,611 +0.00(+0.00%)
Dec 24, 2018 26.60 26.65 26.59 26.65 1,448,573 +0.02(+0.07%)
Dec 21, 2018 26.62 26.65 26.61 26.64 4,179,592 +0.01(+0.03%)
Dec 20, 2018 26.65 26.65 26.60 26.63 2,164,367 -0.04(-0.13%)
Dec 19, 2018 26.66 26.69 26.65 26.66 1,437,635 -0.01(-0.04%)
Dec 18, 2018 26.64 26.69 26.64 26.67 4,170,793 +0.02(+0.07%)
Dec 17, 2018 26.67 26.68 26.66 26.66 1,257,399 +0.00(+0.00%)
Dec 14, 2018 26.70 26.70 26.65 26.66 1,710,132 +0.00(+0.00%)
Dec 13, 2018 26.71 26.71 26.62 26.66 2,644,228 -0.01(-0.03%)
Dec 12, 2018 26.63 26.67 26.63 26.67 1,555,235 +0.03(+0.10%)
Dec 11, 2018 26.60 26.67 26.60 26.64 3,553,223 +0.04(+0.13%)
Dec 10, 2018 26.66 26.66 26.59 26.60 6,504,092 -0.04(-0.16%)
Dec 07, 2018 26.65 26.66 26.61 26.65 2,462,061 +0.06(+0.23%)
Dec 06, 2018 26.53 26.62 26.46 26.59 6,197,698 -0.04(-0.13%)
Dec 04, 2018 26.70 26.70 26.61 26.62 5,652,764 -0.08(-0.30%)
Dec 03, 2018 26.74 26.76 26.68 26.70 1,469,208 -0.06(-0.21%)
Nov 30, 2018 26.75 26.77 26.75 26.76 1,125,482 +0.00(+0.00%)
Nov 29, 2018 26.77 26.78 26.76 26.76 2,332,763 -0.03(-0.10%)
Nov 28, 2018 26.77 26.78 26.77 26.78 1,308,043 +0.00(+0.00%)
Nov 27, 2018 26.78 26.79 26.77 26.78 1,913,041 -0.01(-0.03%)
Nov 26, 2018 26.79 26.79 26.78 26.79 1,302,776 +0.00(+0.00%)
Nov 23, 2018 26.78 26.79 26.78 26.79 395,600 +0.00(+0.00%)
Nov 21, 2018 26.79 26.79 26.79 0 +0.01(+0.03%)
Nov 20, 2018 26.81 26.81 26.78 26.78 3,626,289 -0.03(-0.10%)
Nov 19, 2018 26.82 26.82 26.80 26.81 1,520,743 -0.01(-0.03%)
Nov 16, 2018 26.82 26.83 26.79 26.82 6,737,909 +0.02(+0.07%)
Nov 15, 2018 26.81 26.83 26.78 26.80 2,480,440 +0.00(+0.00%)
Nov 14, 2018 26.83 26.84 26.77 26.80 6,193,249 -0.03(-0.10%)
Nov 13, 2018 26.83 26.84 26.82 26.83 1,275,840 +0.00(+0.00%)
Nov 12, 2018 26.83 26.83 26.82 26.83 574,509 +0.02(+0.07%)
Nov 09, 2018 26.81 26.83 26.79 26.81 1,298,000 +0.00(+0.00%)
Nov 08, 2018 26.81 26.83 26.81 26.81 2,065,360 -0.01(-0.03%)
Nov 07, 2018 26.80 26.82 26.80 26.82 1,523,747 +0.02(+0.07%)
Nov 06, 2018 26.82 26.82 26.79 26.80 4,897,818 -0.01(-0.03%)
Nov 05, 2018 26.80 26.82 26.80 26.81 1,461,151 +0.00(+0.00%)
Nov 02, 2018 26.82 26.82 26.79 26.81 2,495,441 +0.00(+0.00%)
Nov 01, 2018 26.81 26.81 26.80 26.81 1,562,138 +0.01(+0.03%)
Oct 31, 2018 26.81 26.81 26.78 26.80 2,133,655 -0.01(-0.03%)
Oct 30, 2018 26.82 26.82 26.80 26.81 1,381,368 +0.00(+0.00%)
Oct 29, 2018 26.82 26.82 26.80 26.81 1,033,173 +0.00(+0.00%)
Oct 26, 2018 26.81 26.82 26.78 26.81 2,596,916 +0.00(+0.00%)
Oct 25, 2018 26.81 26.82 26.79 26.81 2,073,719 +0.00(+0.00%)
Oct 24, 2018 26.81 26.82 26.80 26.81 1,020,895 -0.01(-0.03%)
Oct 23, 2018 26.81 26.82 26.80 26.82 1,969,183 +0.01(+0.03%)
Oct 22, 2018 26.81 26.82 26.81 26.81 1,901,120 +0.00(+0.00%)
Oct 19, 2018 26.81 26.82 26.79 26.81 2,370,923 +0.00(+0.00%)
Oct 18, 2018 26.81 26.81 26.80 26.81 964,117 +0.00(+0.00%)
Oct 17, 2018 26.82 26.82 26.79 26.81 3,011,988 -0.01(-0.03%)
Oct 16, 2018 26.81 26.83 26.80 26.82 2,646,282 +0.00(+0.00%)
Oct 15, 2018 26.81 26.82 26.80 26.82 1,817,893 +0.01(+0.03%)
Oct 12, 2018 26.81 26.81 26.80 26.81 1,399,301 +0.00(+0.00%)
Oct 11, 2018 26.82 26.82 26.80 26.81 2,528,944 -0.01(-0.03%)
Oct 10, 2018 26.82 26.82 26.80 26.82 4,941,980 +0.02(+0.06%)
Oct 09, 2018 26.81 26.82 26.80 26.80 1,347,328 -0.01(-0.03%)
Oct 08, 2018 26.81 26.82 26.78 26.81 1,612,654 +0.02(+0.07%)
Oct 05, 2018 26.81 26.82 26.79 26.79 4,110,991 -0.02(-0.07%)
Oct 04, 2018 26.81 26.81 26.79 26.81 1,731,880 +0.01(+0.03%)
Oct 03, 2018 26.79 26.80 26.79 26.80 1,011,455 +0.01(+0.03%)
Oct 02, 2018 26.79 26.80 26.77 26.79 1,404,873 +0.01(+0.03%)
Oct 01, 2018 26.79 26.80 26.78 26.78 933,996 -0.01(-0.04%)
Sep 28, 2018 26.80 26.80 26.77 26.80 1,571,354 +0.00(+0.00%)
Sep 27, 2018 26.79 26.80 26.78 26.80 1,222,144 +0.01(+0.03%)
Sep 26, 2018 26.79 26.80 26.78 26.79 4,976,264 +0.01(+0.03%)
Sep 25, 2018 26.79 26.79 26.78 26.78 931,519 -0.01(-0.03%)
Sep 24, 2018 26.77 26.79 26.77 26.79 736,564 +0.00(+0.00%)
Sep 21, 2018 26.78 26.79 26.77 26.79 1,507,811 +0.02(+0.07%)
Sep 20, 2018 26.79 26.79 26.77 26.77 842,839 -0.01(-0.03%)
Sep 19, 2018 26.79 26.79 26.76 26.78 755,270 +0.00(+0.00%)
Sep 18, 2018 26.78 26.78 26.76 26.78 933,745 +0.00(+0.00%)
Sep 17, 2018 26.78 26.78 26.76 26.78 845,357 +0.02(+0.07%)
Sep 14, 2018 26.75 26.78 26.75 26.76 757,008 +0.00(+0.00%)
Sep 13, 2018 26.76 26.77 26.75 26.76 1,267,416 +0.01(+0.03%)
Sep 12, 2018 26.77 26.77 26.75 26.75 1,241,349 -0.02(-0.06%)
Sep 11, 2018 26.75 26.77 26.74 26.77 1,369,583 +0.03(+0.10%)
Sep 10, 2018 26.75 26.75 26.74 26.74 459,067 +0.00(+0.00%)
Sep 07, 2018 26.75 26.75 26.74 26.74 702,657 +0.00(+0.00%)
Sep 06, 2018 26.75 26.76 26.74 26.74 721,365 +0.00(+0.00%)
Sep 05, 2018 26.75 26.75 26.74 26.74 739,477 -0.01(-0.03%)
Sep 04, 2018 26.75 26.75 26.74 26.75 694,613 +0.02(+0.06%)
Aug 31, 2018 26.74 26.74 26.74 0 +0.00(+0.00%)
Aug 30, 2018 26.75 26.75 26.74 26.74 642,824 +0.00(+0.00%)
Aug 29, 2018 26.74 26.74 26.73 26.74 907,878 +0.00(+0.00%)
Aug 28, 2018 26.74 26.74 26.73 26.74 1,094,702 +0.00(+0.00%)
Aug 27, 2018 26.73 26.74 26.72 26.74 747,655 +0.03(+0.10%)
Aug 24, 2018 26.72 26.74 26.70 26.71 2,904,792 +0.00(+0.00%)
Aug 23, 2018 26.71 26.73 26.71 26.71 718,316 +0.00(+0.00%)
Aug 22, 2018 26.72 26.73 26.71 26.71 1,130,198 -0.01(-0.03%)
Aug 21, 2018 26.73 26.73 26.70 26.72 2,246,322 +0.01(+0.03%)
Aug 20, 2018 26.72 26.72 26.71 26.71 450,298 +0.00(+0.00%)
Aug 17, 2018 26.72 26.72 26.70 26.71 769,413 -0.01(-0.03%)
Aug 16, 2018 26.71 26.72 26.70 26.72 1,674,806 +0.02(+0.07%)
Aug 15, 2018 26.71 26.72 26.70 26.70 3,459,803 -0.01(-0.03%)
Aug 14, 2018 26.71 26.71 26.69 26.71 1,698,816 +0.00(+0.00%)
Aug 13, 2018 26.71 26.72 26.70 26.71 918,916 +0.00(+0.00%)
Aug 10, 2018 26.71 26.71 26.69 26.71 978,667 +0.00(+0.00%)
Aug 09, 2018 26.70 26.71 26.68 26.71 1,238,928 +0.02(+0.06%)
Aug 08, 2018 26.69 26.69 26.68 26.69 676,283 +0.00(+0.00%)
Aug 07, 2018 26.69 26.69 26.67 26.69 1,036,142 +0.00(+0.00%)
Aug 06, 2018 26.68 26.69 26.67 26.69 1,546,349 +0.01(+0.03%)
Aug 03, 2018 26.68 26.68 26.67 26.68 1,024,963 +0.00(+0.00%)
Aug 02, 2018 26.68 26.68 26.67 26.68 983,487 +0.00(+0.00%)
Aug 01, 2018 26.67 26.68 26.66 26.68 1,165,900 +0.02(+0.09%)
Jul 31, 2018 26.68 26.68 26.66 26.66 601,041 -0.02(-0.06%)
Jul 30, 2018 26.68 26.68 26.66 26.68 675,020 +0.02(+0.06%)
Jul 27, 2018 26.67 26.67 26.66 26.66 618,894 -0.01(-0.03%)
Jul 26, 2018 26.66 26.68 26.64 26.67 4,640,283 +0.02(+0.07%)
Jul 25, 2018 26.65 26.66 26.64 26.65 788,621 +0.00(+0.00%)
Jul 24, 2018 26.65 26.65 26.64 26.65 841,094 +0.00(+0.00%)
Jul 23, 2018 26.65 26.65 26.63 26.65 624,578 +0.02(+0.06%)
Jul 20, 2018 26.64 26.64 26.62 26.63 650,703 -0.01(-0.03%)
Jul 19, 2018 26.63 26.64 26.62 26.64 891,855 +0.03(+0.10%)
Jul 18, 2018 26.63 26.63 26.62 26.62 711,823 -0.01(-0.03%)
Jul 17, 2018 26.63 26.63 26.61 26.62 1,428,655 -0.01(-0.03%)
Jul 16, 2018 26.62 26.63 26.61 26.63 767,689 +0.01(+0.03%)
Jul 13, 2018 26.62 26.62 26.62 26.62 613,522 +0.01(+0.03%)
Jul 12, 2018 26.62 26.62 26.61 26.62 702,763 +0.00(+0.00%)
Jul 11, 2018 26.62 26.62 26.59 26.62 1,432,739 +0.00(+0.00%)
Jul 10, 2018 26.61 26.62 26.57 26.62 2,011,470 +0.02(+0.07%)
Jul 09, 2018 26.59 26.62 26.59 26.60 884,753 +0.01(+0.03%)
Jul 06, 2018 26.60 26.61 26.59 26.59 2,002,076 +0.00(+0.00%)
Jul 05, 2018 26.60 26.60 26.57 26.59 1,324,101 +0.01(+0.03%)
Jul 03, 2018 26.58 26.58 26.58 0 -0.00(-0.02%)
Jul 02, 2018 26.59 26.60 26.56 26.59 3,283,399 +0.00(+0.00%)
Jun 29, 2018 26.59 26.59 26.58 26.58 905,313 +0.01(+0.03%)
Jun 28, 2018 26.59 26.59 26.58 26.58 1,131,561 -0.02(-0.07%)
Jun 27, 2018 26.59 26.59 26.58 26.59 697,699 +0.01(+0.03%)
Jun 26, 2018 26.59 26.59 26.58 26.58 1,193,098 +0.00(+0.00%)
Jun 25, 2018 26.58 26.60 26.58 26.58 1,121,866 -0.01(-0.03%)
Jun 22, 2018 26.59 26.59 26.58 26.59 1,074,017 +0.01(+0.03%)
Jun 21, 2018 26.58 26.60 26.58 26.58 1,466,856 +0.01(+0.03%)
Jun 20, 2018 26.59 26.59 26.58 26.58 1,290,601 -0.02(-0.07%)
Jun 19, 2018 26.58 26.59 26.58 26.59 1,360,993 +0.01(+0.03%)
Jun 18, 2018 26.58 26.58 26.58 26.58 2,561,124 +0.00(+0.00%)
Jun 15, 2018 26.58 26.58 26.58 911,201 +0.01(+0.03%)
Jun 14, 2018 26.58 26.58 26.57 26.58 1,120,781 +0.00(+0.00%)
Jun 13, 2018 26.57 26.58 26.56 26.58 684,735 +0.01(+0.03%)
Jun 12, 2018 26.58 26.58 26.55 26.57 1,384,201 -0.01(-0.03%)
Jun 11, 2018 26.58 26.58 26.57 26.58 626,675 +0.01(+0.03%)
Jun 08, 2018 26.58 26.58 26.56 26.57 557,495 -0.01(-0.03%)
Jun 07, 2018 26.57 26.58 26.56 26.58 562,109 +0.01(+0.03%)
Jun 06, 2018 26.57 26.57 602,942 +0.01(+0.03%)
Jun 05, 2018 26.57 26.57 26.55 26.56 1,175,533 -0.01(-0.03%)
Jun 04, 2018 26.58 26.58 26.56 26.57 1,246,291 +0.01(+0.03%)
Jun 01, 2018 26.58 26.58 26.55 26.56 4,270,199 +0.00(+0.01%)
May 31, 2018 26.57 26.57 26.56 26.56 497,394 -0.01(-0.03%)
May 30, 2018 26.57 26.57 26.56 26.57 1,431,663 +0.00(+0.00%)
May 29, 2018 26.55 26.57 26.55 26.57 672,135 +0.02(+0.07%)
May 25, 2018 26.55 26.55 26.55 0 -0.01(-0.03%)
May 24, 2018 26.57 26.57 26.55 26.56 902,302 -0.01(-0.03%)
May 23, 2018 26.56 26.57 26.54 26.57 629,857 +0.01(+0.03%)
May 22, 2018 26.57 26.57 26.56 26.56 652,903 -0.01(-0.02%)
May 21, 2018 26.57 26.57 26.53 26.56 2,851,257 -0.00(-0.01%)
May 18, 2018 26.57 26.57 26.56 26.57 688,911 +0.00(+0.00%)
May 17, 2018 26.56 26.57 26.55 26.57 1,265,692 +0.00(+0.01%)
May 16, 2018 26.56 26.57 26.55 26.56 951,197 +0.01(+0.05%)
May 15, 2018 26.56 26.56 26.54 26.55 1,289,089 +0.00(+0.00%)
May 14, 2018 26.55 26.55 26.52 26.55 912,596 +0.00(+0.00%)
May 11, 2018 26.54 26.55 26.53 26.55 549,993 +0.02(+0.06%)
May 10, 2018 26.55 26.55 26.52 26.53 836,760 -0.02(-0.06%)
May 09, 2018 26.55 26.55 26.52 26.55 963,754 +0.02(+0.06%)
May 08, 2018 26.54 26.55 26.53 26.53 671,199 +0.00(+0.00%)
May 07, 2018 26.54 26.55 26.53 26.53 2,482,343 +0.00(+0.00%)
May 04, 2018 26.53 26.53 26.51 26.53 1,315,460 +0.01(+0.03%)
May 03, 2018 26.53 26.53 26.52 26.52 2,241,584 -0.01(-0.03%)
May 02, 2018 26.53 26.53 26.51 26.53 2,354,597 +0.02(+0.07%)
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.