Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.23 27.23 27.22 27.22 427,769 -0.01(-0.03%)
Sep 29, 2020 27.22 27.23 27.21 27.23 363,236 +0.02(+0.07%)
Sep 28, 2020 27.23 27.23 27.21 27.21 999,868 +0.00(+0.00%)
Sep 25, 2020 27.21 27.23 27.20 27.21 351,223 +0.00(+0.00%)
Sep 24, 2020 27.23 27.25 27.21 27.21 1,044,949 -0.02(-0.07%)
Sep 23, 2020 27.23 27.25 27.23 27.23 685,279 -0.01(-0.03%)
Sep 22, 2020 27.23 27.25 27.22 27.23 825,967 +0.01(+0.03%)
Sep 21, 2020 27.22 27.23 27.22 27.23 409,490 +0.00(+0.00%)
Sep 18, 2020 27.23 27.24 27.22 27.23 774,467 +0.01(+0.03%)
Sep 17, 2020 27.22 27.23 27.22 27.22 744,753 -0.02(-0.07%)
Sep 16, 2020 27.23 27.25 27.22 27.23 332,419 +0.00(+0.00%)
Sep 15, 2020 27.20 27.23 27.20 27.23 333,196 +0.02(+0.07%)
Sep 14, 2020 27.21 27.23 27.21 27.22 776,234 +0.00(+0.00%)
Sep 11, 2020 27.21 27.23 27.21 27.22 819,634 -0.00(-0.02%)
Sep 10, 2020 27.20 27.23 27.20 27.22 577,914 +0.01(+0.05%)
Sep 09, 2020 27.19 27.23 27.19 27.21 1,916,901 +0.00(+0.00%)
Sep 08, 2020 27.20 27.22 27.20 27.21 450,645 +0.00(+0.00%)
Sep 04, 2020 27.21 27.23 27.21 27.21 362,122 -0.01(-0.03%)
Sep 03, 2020 27.21 27.23 27.21 27.22 962,863 +0.01(+0.03%)
Sep 02, 2020 27.20 27.22 27.20 27.21 1,222,853 +0.01(+0.03%)
Sep 01, 2020 27.23 27.23 27.20 27.20 984,510 -0.01(-0.04%)
Aug 31, 2020 27.22 27.23 27.21 27.21 518,556 -0.01(-0.03%)
Aug 28, 2020 27.22 27.23 27.20 27.22 405,617 +0.02(+0.07%)
Aug 27, 2020 27.20 27.23 27.20 27.20 494,762 +0.00(+0.00%)
Aug 26, 2020 27.19 27.21 27.19 27.20 334,399 +0.01(+0.03%)
Aug 25, 2020 27.21 27.21 27.19 27.19 526,363 -0.01(-0.03%)
Aug 24, 2020 27.20 27.21 27.19 27.20 322,493 -0.01(-0.03%)
Aug 21, 2020 27.22 27.23 27.20 27.21 222,257 +0.01(+0.03%)
Aug 20, 2020 27.21 27.21 27.19 27.20 312,357 +0.00(+0.00%)
Aug 19, 2020 27.20 27.21 27.19 27.20 235,025 +0.02(+0.07%)
Aug 18, 2020 27.18 27.21 27.17 27.18 364,021 -0.01(-0.03%)
Aug 17, 2020 27.17 27.19 27.17 27.19 884,268 +0.01(+0.03%)
Aug 14, 2020 27.20 27.20 27.17 27.18 361,211 -0.01(-0.03%)
Aug 13, 2020 27.17 27.20 27.17 27.19 390,711 +0.02(+0.07%)
Aug 12, 2020 27.18 27.19 27.17 27.17 372,128 -0.01(-0.03%)
Aug 11, 2020 27.19 27.20 27.17 27.18 278,641 -0.01(-0.03%)
Aug 10, 2020 27.18 27.20 27.17 27.19 382,571 +0.01(+0.03%)
Aug 07, 2020 27.18 27.20 27.17 27.18 2,188,626 +0.00(+0.00%)
Aug 06, 2020 27.19 27.20 27.17 27.18 373,422 -0.03(-0.10%)
Aug 05, 2020 27.18 27.21 27.17 27.21 1,361,263 +0.03(+0.10%)
Aug 04, 2020 27.16 27.18 27.15 27.18 305,619 +0.03(+0.10%)
Aug 03, 2020 27.17 27.17 27.15 27.16 447,331 -0.02(-0.09%)
Jul 31, 2020 27.17 27.18 27.15 27.18 423,586 +0.02(+0.07%)
Jul 30, 2020 27.17 27.18 27.15 27.16 417,022 +0.00(+0.00%)
Jul 29, 2020 27.15 27.17 27.15 27.16 255,854 +0.01(+0.03%)
Jul 28, 2020 27.15 27.17 27.13 27.15 584,124 +0.02(+0.07%)
Jul 27, 2020 27.14 27.15 27.14 27.14 386,432 +0.00(+0.00%)
Jul 24, 2020 27.14 27.16 27.14 27.14 1,257,933 -0.02(-0.07%)
Jul 23, 2020 27.15 27.15 27.13 27.15 316,214 +0.03(+0.10%)
Jul 22, 2020 27.12 27.15 27.12 27.13 303,210 +0.01(+0.03%)
Jul 21, 2020 27.12 27.13 27.11 27.12 450,612 +0.00(+0.00%)
Jul 20, 2020 27.13 27.14 27.11 27.12 556,414 -0.01(-0.03%)
Jul 17, 2020 27.12 27.14 27.12 27.13 184,622 +0.00(+0.00%)
Jul 16, 2020 27.10 27.15 27.10 27.13 484,340 +0.02(+0.07%)
Jul 15, 2020 27.10 27.15 27.10 27.11 643,572 +0.01(+0.03%)
Jul 14, 2020 27.11 27.12 27.09 27.10 300,693 -0.01(-0.03%)
Jul 13, 2020 27.09 27.11 27.09 27.11 285,366 +0.02(+0.07%)
Jul 10, 2020 27.09 27.11 27.09 27.09 376,896 -0.01(-0.03%)
Jul 09, 2020 27.08 27.11 27.08 27.10 293,381 +0.02(+0.07%)
Jul 08, 2020 27.10 27.11 27.08 27.08 1,140,298 -0.01(-0.03%)
Jul 07, 2020 27.08 27.10 27.07 27.09 308,769 +0.03(+0.10%)
Jul 06, 2020 27.08 27.10 27.06 27.07 754,877 -0.01(-0.03%)
Jul 02, 2020 27.07 27.10 27.07 27.07 508,866 -0.01(-0.03%)
Jul 01, 2020 27.07 27.09 27.07 27.08 1,337,098 +0.02(+0.06%)
Jun 30, 2020 27.08 27.08 27.05 27.07 398,662 +0.02(+0.07%)
Jun 29, 2020 27.07 27.08 27.05 27.05 317,947 +0.00(+0.00%)
Jun 26, 2020 27.05 27.08 27.04 27.05 1,151,547 -0.01(-0.03%)
Jun 25, 2020 27.05 27.07 27.05 27.06 329,447 -0.01(-0.03%)
Jun 24, 2020 27.06 27.07 27.04 27.07 443,091 +0.02(+0.07%)
Jun 23, 2020 27.02 27.07 27.02 27.05 1,114,761 +0.01(+0.03%)
Jun 22, 2020 27.06 27.06 27.01 27.04 303,188 +0.02(+0.07%)
Jun 19, 2020 27.04 27.06 27.00 27.02 799,867 -0.02(-0.07%)
Jun 18, 2020 27.03 27.06 27.01 27.04 959,431 +0.03(+0.10%)
Jun 17, 2020 27.01 27.03 27.00 27.01 434,475 +0.00(+0.00%)
Jun 16, 2020 27.00 27.03 27.00 27.01 367,942 +0.03(+0.10%)
Jun 15, 2020 26.98 27.02 26.94 26.99 284,923 +0.02(+0.07%)
Jun 12, 2020 27.00 27.00 26.96 26.97 572,508 -0.01(-0.03%)
Jun 11, 2020 27.01 27.02 26.97 26.98 421,631 -0.03(-0.10%)
Jun 10, 2020 27.02 27.03 27.00 27.00 878,776 +0.00(+0.00%)
Jun 09, 2020 27.00 27.02 26.99 27.00 464,210 +0.01(+0.03%)
Jun 08, 2020 26.99 27.03 26.98 27.00 542,872 +0.01(+0.03%)
Jun 05, 2020 26.96 27.04 26.96 26.99 625,547 +0.04(+0.15%)
Jun 04, 2020 26.92 27.00 26.92 26.95 871,619 +0.03(+0.12%)
Jun 03, 2020 26.95 27.00 26.92 26.92 1,654,448 -0.04(-0.13%)
Jun 02, 2020 26.91 26.98 26.91 26.95 397,750 +0.04(+0.17%)
Jun 01, 2020 26.91 26.95 26.90 26.91 493,626 +0.02(+0.06%)
May 29, 2020 26.90 26.93 26.88 26.89 2,313,126 -0.01(-0.03%)
May 28, 2020 26.87 26.92 26.87 26.90 610,248 +0.03(+0.10%)
May 27, 2020 26.87 26.89 26.86 26.87 476,152 +0.01(+0.03%)
May 26, 2020 26.86 26.89 26.86 26.87 428,733 +0.01(+0.03%)
May 22, 2020 26.85 26.89 26.84 26.86 382,213 +0.00(+0.00%)
May 21, 2020 26.84 26.86 26.83 26.86 452,347 +0.01(+0.03%)
May 20, 2020 26.82 26.87 26.81 26.85 310,929 +0.02(+0.07%)
May 19, 2020 26.84 26.87 26.81 26.83 346,094 +0.01(+0.03%)
May 18, 2020 26.79 26.84 26.79 26.82 301,590 +0.02(+0.07%)
May 15, 2020 26.80 26.84 26.80 26.80 319,526 -0.01(-0.03%)
May 14, 2020 26.79 26.83 26.79 26.81 397,051 +0.01(+0.03%)
May 13, 2020 26.77 26.81 26.76 26.80 474,585 +0.04(+0.13%)
May 12, 2020 26.75 26.79 26.75 26.77 271,626 +0.01(+0.03%)
May 11, 2020 26.74 26.79 26.71 26.76 530,533 +0.02(+0.07%)
May 08, 2020 26.76 26.76 26.71 26.74 543,780 +0.00(+0.00%)
May 07, 2020 26.74 26.76 26.72 26.74 539,127 +0.02(+0.07%)
May 06, 2020 26.72 26.76 26.72 26.72 639,071 -0.02(-0.07%)
May 05, 2020 26.71 26.74 26.70 26.74 806,952 +0.03(+0.10%)
May 04, 2020 26.70 26.72 26.67 26.71 720,034 +0.03(+0.10%)
May 01, 2020 26.70 26.74 26.67 26.69 659,572 -0.00(-0.02%)
Apr 30, 2020 26.64 26.72 26.64 26.69 642,252 +0.03(+0.10%)
Apr 29, 2020 26.65 26.69 26.64 26.67 1,013,354 +0.03(+0.10%)
Apr 28, 2020 26.65 26.67 26.61 26.64 406,438 +0.01(+0.03%)
Apr 27, 2020 26.62 26.68 26.62 26.63 1,603,398 +0.02(+0.07%)
Apr 24, 2020 26.59 26.66 26.59 26.61 319,439 +0.02(+0.07%)
Apr 23, 2020 26.58 26.62 26.58 26.59 916,794 +0.03(+0.10%)
Apr 22, 2020 26.55 26.62 26.55 26.57 391,159 -0.03(-0.10%)
Apr 21, 2020 26.57 26.61 26.56 26.59 446,924 +0.04(+0.17%)
Apr 20, 2020 26.57 26.63 26.54 26.55 1,389,647 -0.04(-0.13%)
Apr 17, 2020 26.56 26.64 26.56 26.59 1,179,972 +0.04(+0.13%)
Apr 16, 2020 26.55 26.60 26.52 26.55 3,171,295 +0.00(+0.00%)
Apr 15, 2020 26.51 26.57 26.51 26.55 1,090,227 +0.02(+0.07%)
Apr 14, 2020 26.55 26.57 26.50 26.53 1,192,575 -0.01(-0.03%)
Apr 13, 2020 26.49 26.54 26.48 26.54 697,477 +0.04(+0.13%)
Apr 09, 2020 26.31 26.52 26.31 26.51 1,270,417 +0.10(+0.37%)
Apr 08, 2020 26.29 26.43 26.29 26.41 1,174,419 +0.04(+0.17%)
Apr 07, 2020 26.29 26.41 26.29 26.36 2,603,364 +0.06(+0.24%)
Apr 06, 2020 26.21 26.36 26.21 26.30 1,839,665 +0.13(+0.51%)
Apr 03, 2020 26.13 26.33 26.13 26.17 1,437,307 +0.02(+0.07%)
Apr 02, 2020 26.05 26.30 26.05 26.15 2,036,934 +0.08(+0.31%)
Apr 01, 2020 25.95 26.12 25.95 26.07 1,508,719 +0.08(+0.31%)
Mar 31, 2020 25.77 26.06 25.77 25.99 2,210,600 +0.13(+0.51%)
Mar 30, 2020 25.81 25.93 25.71 25.86 1,179,153 +0.12(+0.48%)
Mar 27, 2020 25.50 25.88 25.48 25.73 1,866,301 -0.03(-0.10%)
Mar 26, 2020 25.73 25.90 25.59 25.76 1,383,231 +0.05(+0.21%)
Mar 25, 2020 25.55 25.85 25.49 25.71 1,745,287 +0.07(+0.28%)
Mar 24, 2020 24.61 26.50 24.42 25.64 8,265,881 +0.95(+3.83%)
Mar 23, 2020 23.83 24.81 23.83 24.69 1,733,348 +0.64(+2.65%)
Mar 20, 2020 23.55 24.30 23.52 24.05 2,292,410 +0.44(+1.87%)
Mar 19, 2020 22.93 23.91 22.92 23.61 2,957,087 +0.39(+1.67%)
Mar 18, 2020 25.04 25.04 23.06 23.22 5,783,793 -1.81(-7.24%)
Mar 17, 2020 24.82 25.11 24.65 25.04 3,061,533 +0.04(+0.18%)
Mar 16, 2020 24.63 25.25 24.49 24.99 5,798,856 -0.70(-2.72%)
Mar 13, 2020 25.04 25.87 24.97 25.69 6,899,401 +0.97(+3.93%)
Mar 12, 2020 26.08 26.27 24.72 24.72 4,964,130 -1.76(-6.64%)
Mar 11, 2020 26.52 26.68 26.44 26.48 2,305,562 -0.21(-0.80%)
Mar 10, 2020 26.44 26.81 26.44 26.69 4,254,536 +0.30(+1.14%)
Mar 09, 2020 26.99 26.99 24.99 26.39 3,350,769 -0.67(-2.48%)
Mar 06, 2020 27.12 27.13 27.06 27.06 1,135,232 -0.08(-0.29%)
Mar 05, 2020 27.15 27.17 27.12 27.14 1,521,432 -0.04(-0.13%)
Mar 04, 2020 27.16 27.18 27.14 27.18 1,281,141 +0.03(+0.10%)
Mar 03, 2020 27.15 27.17 27.14 27.15 1,433,799 -0.01(-0.03%)
Mar 02, 2020 27.13 27.18 27.10 27.16 4,112,478 +0.01(+0.04%)
Feb 28, 2020 27.12 27.16 27.10 27.15 9,495,600 +0.00(+0.00%)
Feb 27, 2020 27.18 27.20 27.15 27.15 1,333,645 -0.04(-0.16%)
Feb 26, 2020 27.20 27.21 27.19 27.19 645,365 -0.01(-0.03%)
Feb 25, 2020 27.21 27.21 27.20 27.20 733,483 -0.01(-0.03%)
Feb 24, 2020 27.21 27.22 27.20 27.21 1,024,956 +0.00(+0.00%)
Feb 21, 2020 27.20 27.21 27.20 27.21 507,634 +0.01(+0.03%)
Feb 20, 2020 27.21 27.22 27.20 27.20 590,526 +0.01(+0.03%)
Feb 19, 2020 27.20 27.20 27.18 27.19 908,763 +0.00(+0.00%)
Feb 18, 2020 27.18 27.20 27.18 27.19 1,574,597 +0.01(+0.03%)
Feb 14, 2020 27.19 27.20 27.18 27.18 690,745 -0.02(-0.06%)
Feb 13, 2020 27.20 27.20 27.18 27.20 517,812 +0.02(+0.06%)
Feb 12, 2020 27.18 27.19 27.18 27.18 422,549 +0.00(+0.00%)
Feb 11, 2020 27.17 27.19 27.17 27.18 494,473 +0.01(+0.03%)
Feb 10, 2020 27.18 27.18 27.17 27.17 632,723 +0.01(+0.03%)
Feb 07, 2020 27.18 27.18 27.16 27.16 615,393 -0.01(-0.03%)
Feb 06, 2020 27.17 27.18 27.16 27.17 629,730 +0.02(+0.06%)
Feb 05, 2020 27.17 27.17 27.16 27.16 1,130,905 -0.01(-0.03%)
Feb 04, 2020 27.16 27.17 27.15 27.16 835,030 +0.02(+0.06%)
Feb 03, 2020 27.15 27.16 27.14 27.15 744,175 +0.01(+0.03%)
Jan 31, 2020 27.15 27.15 27.14 27.14 853,935 -0.01(-0.03%)
Jan 30, 2020 27.15 27.15 27.13 27.15 2,018,850 +0.01(+0.03%)
Jan 29, 2020 27.14 27.15 27.13 27.14 711,152 +0.01(+0.03%)
Jan 28, 2020 27.15 27.15 27.13 27.13 633,986 -0.01(-0.03%)
Jan 27, 2020 27.12 27.14 27.12 27.14 663,404 +0.00(+0.00%)
Jan 24, 2020 27.15 27.15 27.12 27.14 2,187,967 +0.00(+0.00%)
Jan 23, 2020 27.15 27.15 27.13 27.14 730,783 +0.01(+0.03%)
Jan 22, 2020 27.12 27.13 27.12 27.13 1,881,167 +0.01(+0.03%)
Jan 21, 2020 27.13 27.13 27.11 27.12 1,220,438 +0.00(+0.00%)
Jan 17, 2020 27.13 27.13 27.10 27.12 1,158,976 +0.01(+0.03%)
Jan 16, 2020 27.13 27.13 27.10 27.11 1,097,220 -0.02(-0.06%)
Jan 15, 2020 27.10 27.13 27.10 27.13 1,317,810 +0.03(+0.10%)
Jan 14, 2020 27.10 27.10 27.10 27.10 1,164,011 +0.01(+0.03%)
Jan 13, 2020 27.10 27.11 27.10 27.10 2,619,728 -0.01(-0.03%)
Jan 10, 2020 27.09 27.10 27.09 27.10 723,494 +0.01(+0.03%)
Jan 09, 2020 27.10 27.10 27.09 27.10 755,546 +0.00(+0.00%)
Jan 08, 2020 27.10 27.10 27.08 27.10 377,601 +0.00(+0.00%)
Jan 07, 2020 27.07 27.10 27.07 27.10 710,486 +0.03(+0.10%)
Jan 06, 2020 27.07 27.10 27.06 27.07 1,406,872 +0.00(+0.00%)
Jan 03, 2020 27.06 27.07 27.05 27.07 510,976 +0.01(+0.03%)
Jan 02, 2020 27.07 27.08 27.06 27.06 1,004,915 -0.01(-0.03%)
Dec 31, 2019 27.07 27.08 27.06 27.07 1,072,470 +0.01(+0.03%)
Dec 30, 2019 27.06 27.07 27.06 27.06 892,691 +0.01(+0.03%)
Dec 27, 2019 27.07 27.07 27.05 27.05 857,227 -0.01(-0.03%)
Dec 26, 2019 27.04 27.07 27.04 27.06 1,105,997 +0.02(+0.07%)
Dec 24, 2019 27.04 27.06 27.04 27.04 225,574 -0.01(-0.03%)
Dec 23, 2019 27.05 27.06 27.03 27.05 1,928,366 -0.01(-0.03%)
Dec 20, 2019 27.06 27.06 27.04 27.06 1,328,810 +0.01(+0.03%)
Dec 19, 2019 27.05 27.06 27.04 27.05 1,473,932 +0.00(+0.00%)
Dec 18, 2019 27.02 27.05 27.02 27.05 3,883,338 +0.03(+0.10%)
Dec 17, 2019 27.03 27.04 27.02 27.02 1,946,638 +0.00(+0.00%)
Dec 16, 2019 27.03 27.04 27.02 27.02 910,791 -0.01(-0.03%)
Dec 13, 2019 27.03 27.03 27.02 27.03 293,466 +0.00(+0.00%)
Dec 12, 2019 27.02 27.03 27.02 27.03 580,479 +0.01(+0.03%)
Dec 11, 2019 27.02 27.03 27.02 27.02 1,020,909 +0.00(+0.00%)
Dec 10, 2019 27.01 27.02 27.01 27.02 941,471 +0.02(+0.07%)
Dec 09, 2019 27.01 27.02 27.01 27.01 1,214,473 +0.01(+0.03%)
Dec 06, 2019 27.02 27.02 27.00 27.00 853,897 -0.01(-0.03%)
Dec 05, 2019 27.01 27.01 27.00 27.01 588,855 +0.02(+0.06%)
Dec 04, 2019 27.02 27.02 26.99 26.99 1,620,853 -0.02(-0.06%)
Dec 03, 2019 27.02 27.02 27.00 27.01 1,459,355 +0.01(+0.03%)
Dec 02, 2019 27.00 27.02 27.00 27.00 1,093,772 +0.01(+0.03%)
Nov 29, 2019 27.01 27.01 26.99 26.99 169,472 -0.01(-0.03%)
Nov 27, 2019 27.00 27.01 26.99 27.00 377,351 -0.01(-0.03%)
Nov 26, 2019 27.01 27.01 26.99 27.01 645,258 +0.02(+0.06%)
Nov 25, 2019 26.98 27.01 26.98 26.99 819,838 +0.01(+0.03%)
Nov 22, 2019 26.99 27.00 26.97 26.98 953,579 +0.00(+0.00%)
Nov 21, 2019 26.98 26.99 26.97 26.98 409,484 +0.01(+0.03%)
Nov 20, 2019 26.99 26.99 26.97 26.97 1,519,790 -0.01(-0.03%)
Nov 19, 2019 26.99 26.99 26.97 26.98 927,527 -0.01(-0.03%)
Nov 18, 2019 26.98 26.99 26.97 26.99 6,362,428 +0.01(+0.03%)
Nov 15, 2019 26.96 26.98 26.96 26.98 2,218,636 +0.00(+0.00%)
Nov 14, 2019 26.97 26.98 26.96 26.98 1,345,468 +0.02(+0.06%)
Nov 13, 2019 26.97 26.98 26.96 26.96 525,053 +0.00(+0.00%)
Nov 12, 2019 26.97 26.98 26.95 26.96 1,213,156 +0.00(+0.00%)
Nov 11, 2019 26.95 26.97 26.95 26.96 525,789 +0.00(+0.00%)
Nov 08, 2019 26.96 26.97 26.95 26.96 760,857 +0.02(+0.07%)
Nov 07, 2019 26.96 26.96 26.95 26.95 1,119,137 -0.01(-0.03%)
Nov 06, 2019 26.95 26.96 26.95 26.95 3,294,625 +0.02(+0.07%)
Nov 05, 2019 26.95 26.96 26.94 26.94 1,485,337 -0.01(-0.03%)
Nov 04, 2019 26.94 26.95 26.94 26.95 1,004,150 +0.01(+0.03%)
Nov 01, 2019 26.95 26.95 26.94 26.94 5,657,425 -0.00(-0.02%)
Oct 31, 2019 26.93 26.94 26.92 26.94 1,191,480 +0.01(+0.03%)
Oct 30, 2019 26.94 26.94 26.92 26.93 1,286,409 +0.00(+0.00%)
Oct 29, 2019 26.92 26.94 26.92 26.93 961,972 +0.00(+0.00%)
Oct 28, 2019 26.92 26.93 26.92 26.93 846,065 +0.01(+0.03%)
Oct 25, 2019 26.93 26.95 26.92 26.92 513,946 -0.01(-0.03%)
Oct 24, 2019 26.93 26.93 26.92 26.93 1,043,463 +0.01(+0.03%)
Oct 23, 2019 26.92 26.94 26.92 26.92 433,268 +0.01(+0.03%)
Oct 22, 2019 26.91 26.92 26.90 26.92 1,126,968 +0.00(+0.00%)
Oct 21, 2019 26.92 26.92 26.91 26.92 537,022 +0.01(+0.03%)
Oct 18, 2019 26.92 26.92 26.90 26.91 490,305 +0.01(+0.03%)
Oct 17, 2019 26.92 26.92 26.90 26.90 578,149 +0.00(+0.00%)
Oct 16, 2019 26.91 26.91 26.89 26.90 732,134 +0.01(+0.03%)
Oct 15, 2019 26.90 26.91 26.89 26.89 568,873 -0.01(-0.03%)
Oct 14, 2019 26.89 26.90 26.89 26.90 325,987 +0.01(+0.03%)
Oct 11, 2019 26.87 26.89 26.87 26.89 572,193 +0.02(+0.07%)
Oct 10, 2019 26.89 26.89 26.87 26.87 539,881 -0.01(-0.03%)
Oct 09, 2019 26.86 26.88 26.86 26.88 885,856 +0.02(+0.07%)
Oct 08, 2019 26.87 26.87 26.85 26.86 3,174,210 +0.01(+0.03%)
Oct 07, 2019 26.89 26.89 26.85 26.85 2,854,363 -0.01(-0.03%)
Oct 04, 2019 26.87 26.88 26.86 26.86 1,789,105 -0.02(-0.07%)
Oct 03, 2019 26.88 26.88 26.86 26.88 1,309,244 +0.01(+0.03%)
Oct 02, 2019 26.86 26.88 26.86 26.87 519,558 +0.01(+0.03%)
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.