Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.23 26.24 26.20 26.24 2,134,698 +0.01(+0.03%)
Jan 30, 2019 26.23 26.24 26.20 26.23 1,982,177 +0.03(+0.10%)
Jan 29, 2019 26.22 26.23 26.20 26.20 706,251 -0.02(-0.07%)
Jan 28, 2019 26.19 26.22 26.19 26.22 832,647 +0.02(+0.07%)
Jan 25, 2019 26.18 26.21 26.18 26.20 1,213,942 +0.04(+0.16%)
Jan 24, 2019 26.18 26.20 26.16 26.16 3,695,513 -0.02(-0.07%)
Jan 23, 2019 26.17 26.18 26.17 26.18 2,296,262 -0.01(-0.03%)
Jan 22, 2019 26.19 26.19 26.17 26.18 1,271,575 +0.00(+0.00%)
Jan 18, 2019 26.14 26.18 26.14 26.18 2,352,487 +0.05(+0.20%)
Jan 17, 2019 26.12 26.15 26.12 26.13 622,377 +0.02(+0.07%)
Jan 16, 2019 26.09 26.12 26.09 26.12 982,735 +0.02(+0.07%)
Jan 15, 2019 26.09 26.11 26.09 26.10 1,377,841 +0.01(+0.03%)
Jan 14, 2019 26.07 26.10 26.07 26.09 963,841 +0.02(+0.07%)
Jan 11, 2019 26.09 26.09 26.07 26.07 1,149,749 +0.01(+0.03%)
Jan 10, 2019 26.06 26.08 26.06 26.06 3,266,583 -0.01(-0.03%)
Jan 09, 2019 26.06 26.07 26.03 26.07 3,655,725 +0.04(+0.16%)
Jan 08, 2019 26.01 26.06 26.01 26.03 2,024,417 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 26.00 26.03 1,314,918 +0.02(+0.07%)
Jan 04, 2019 26.02 26.03 26.01 26.01 1,109,716 +0.01(+0.03%)
Jan 03, 2019 26.01 26.02 25.98 26.00 1,817,216 +0.02(+0.07%)
Jan 02, 2019 25.99 26.04 25.98 25.99 5,464,520 -0.03(-0.13%)
Dec 31, 2018 26.00 26.03 25.99 26.02 1,842,680 +0.02(+0.07%)
Dec 28, 2018 26.00 26.04 25.99 26.00 2,255,148 +0.01(+0.03%)
Dec 27, 2018 25.98 26.03 25.97 26.00 6,672,519 -0.01(-0.03%)
Dec 26, 2018 26.02 26.02 25.97 26.00 1,813,910 +0.00(+0.00%)
Dec 24, 2018 25.95 26.00 25.94 26.00 1,484,835 +0.02(+0.07%)
Dec 21, 2018 25.97 26.00 25.96 25.99 4,284,221 +0.01(+0.03%)
Dec 20, 2018 26.00 26.00 25.95 25.98 2,218,549 -0.03(-0.13%)
Dec 19, 2018 26.01 26.03 26.00 26.01 1,473,624 -0.01(-0.04%)
Dec 18, 2018 25.99 26.04 25.99 26.02 4,275,157 +0.02(+0.07%)
Dec 17, 2018 26.02 26.03 26.01 26.01 1,288,862 +0.00(+0.00%)
Dec 14, 2018 26.05 26.05 26.00 26.01 1,752,924 +0.00(+0.00%)
Dec 13, 2018 26.06 26.06 25.97 26.01 2,710,394 -0.01(-0.03%)
Dec 12, 2018 25.98 26.01 25.98 26.01 1,594,151 +0.03(+0.10%)
Dec 11, 2018 25.96 26.01 25.95 25.99 3,642,134 +0.03(+0.13%)
Dec 10, 2018 26.01 26.01 25.94 25.96 6,666,841 -0.04(-0.16%)
Dec 07, 2018 26.00 26.01 25.96 26.00 2,523,668 +0.06(+0.23%)
Dec 06, 2018 25.89 25.97 25.82 25.94 6,352,781 -0.03(-0.13%)
Dec 04, 2018 26.05 26.05 25.96 25.97 5,794,211 -0.08(-0.30%)
Dec 03, 2018 26.09 26.10 26.03 26.05 1,505,971 -0.05(-0.21%)
Nov 30, 2018 26.10 26.11 26.10 26.10 1,153,630 +0.00(+0.00%)
Nov 29, 2018 26.12 26.13 26.10 26.10 2,391,105 -0.03(-0.10%)
Nov 28, 2018 26.12 26.13 26.11 26.13 1,340,757 +0.00(+0.00%)
Nov 27, 2018 26.13 26.14 26.11 26.13 1,960,886 -0.01(-0.03%)
Nov 26, 2018 26.14 26.14 26.13 26.14 1,335,358 +0.00(+0.00%)
Nov 23, 2018 26.13 26.14 26.13 26.14 405,494 +0.00(+0.00%)
Nov 21, 2018 26.14 26.14 26.14 0 +0.01(+0.03%)
Nov 20, 2018 26.15 26.15 26.13 26.13 3,716,982 -0.03(-0.10%)
Nov 19, 2018 26.16 26.16 26.15 26.15 1,558,776 -0.01(-0.03%)
Nov 16, 2018 26.16 26.17 26.14 26.16 6,906,422 +0.02(+0.07%)
Nov 15, 2018 26.15 26.17 26.13 26.15 2,542,475 +0.00(+0.00%)
Nov 14, 2018 26.17 26.18 26.12 26.15 6,348,140 -0.03(-0.10%)
Nov 13, 2018 26.17 26.18 26.16 26.17 1,307,749 +0.00(+0.00%)
Nov 12, 2018 26.17 26.17 26.16 26.17 588,878 +0.02(+0.07%)
Nov 09, 2018 26.15 26.17 26.14 26.15 1,330,462 +0.00(+0.00%)
Nov 08, 2018 26.15 26.17 26.15 26.15 2,117,014 -0.01(-0.03%)
Nov 07, 2018 26.15 26.16 26.15 26.16 1,561,856 +0.02(+0.07%)
Nov 06, 2018 26.16 26.16 26.14 26.15 5,020,311 -0.01(-0.03%)
Nov 05, 2018 26.15 26.16 26.15 26.15 1,497,694 +0.00(+0.00%)
Nov 02, 2018 26.16 26.16 26.14 26.15 2,557,851 +0.00(+0.00%)
Nov 01, 2018 26.15 26.15 26.15 26.15 1,601,207 +0.01(+0.03%)
Oct 31, 2018 26.16 26.16 26.13 26.15 2,187,014 -0.01(-0.03%)
Oct 30, 2018 26.16 26.16 26.15 26.16 1,415,913 +0.00(+0.00%)
Oct 29, 2018 26.16 26.16 26.15 26.16 1,059,011 +0.00(+0.00%)
Oct 26, 2018 26.16 26.16 26.13 26.16 2,661,860 +0.00(+0.00%)
Oct 25, 2018 26.16 26.16 26.14 26.16 2,125,579 +0.00(+0.00%)
Oct 24, 2018 26.16 26.16 26.15 26.16 1,046,426 -0.01(-0.03%)
Oct 23, 2018 26.16 26.16 26.15 26.16 2,018,429 +0.01(+0.03%)
Oct 22, 2018 26.16 26.16 26.16 26.16 1,948,664 +0.00(+0.00%)
Oct 19, 2018 26.16 26.16 26.14 26.16 2,430,215 +0.00(+0.00%)
Oct 18, 2018 26.16 26.16 26.15 26.16 988,228 +0.00(+0.00%)
Oct 17, 2018 26.16 26.16 26.14 26.16 3,087,312 -0.01(-0.03%)
Oct 16, 2018 26.16 26.17 26.15 26.16 2,712,460 +0.00(+0.00%)
Oct 15, 2018 26.16 26.16 26.15 26.16 1,863,355 +0.01(+0.03%)
Oct 12, 2018 26.16 26.16 26.15 26.16 1,434,294 +0.00(+0.00%)
Oct 11, 2018 26.16 26.16 26.15 26.16 2,592,188 -0.01(-0.03%)
Oct 10, 2018 26.16 26.16 26.15 26.16 5,065,570 +0.02(+0.07%)
Oct 09, 2018 26.16 26.16 26.15 26.15 1,381,022 -0.01(-0.03%)
Oct 08, 2018 26.16 26.16 26.13 26.16 1,652,983 +0.02(+0.07%)
Oct 05, 2018 26.16 26.16 26.14 26.14 4,213,799 -0.02(-0.06%)
Oct 04, 2018 26.16 26.16 26.14 26.16 1,775,191 +0.01(+0.03%)
Oct 03, 2018 26.14 26.15 26.14 26.15 1,036,750 +0.01(+0.03%)
Oct 02, 2018 26.14 26.15 26.11 26.14 1,440,006 +0.01(+0.03%)
Oct 01, 2018 26.14 26.14 26.13 26.13 957,354 -0.01(-0.05%)
Sep 28, 2018 26.14 26.15 26.12 26.14 1,610,628 +0.00(+0.00%)
Sep 27, 2018 26.13 26.14 26.13 26.14 1,252,689 +0.01(+0.03%)
Sep 26, 2018 26.13 26.14 26.13 26.13 5,100,639 +0.01(+0.03%)
Sep 25, 2018 26.13 26.14 26.13 26.13 954,801 -0.01(-0.03%)
Sep 24, 2018 26.12 26.13 26.12 26.13 754,974 +0.00(+0.00%)
Sep 21, 2018 26.13 26.13 26.12 26.13 1,545,496 +0.02(+0.07%)
Sep 20, 2018 26.13 26.13 26.12 26.12 863,904 -0.01(-0.03%)
Sep 19, 2018 26.13 26.13 26.11 26.13 774,147 +0.00(+0.00%)
Sep 18, 2018 26.13 26.13 26.11 26.13 957,083 +0.00(+0.00%)
Sep 17, 2018 26.13 26.13 26.11 26.13 866,486 +0.02(+0.07%)
Sep 14, 2018 26.10 26.13 26.10 26.11 775,928 +0.00(+0.00%)
Sep 13, 2018 26.11 26.12 26.10 26.11 1,299,093 +0.01(+0.03%)
Sep 12, 2018 26.12 26.12 26.10 26.10 1,272,375 -0.02(-0.07%)
Sep 11, 2018 26.10 26.12 26.09 26.12 1,403,814 +0.03(+0.10%)
Sep 10, 2018 26.10 26.10 26.09 26.09 470,541 +0.00(+0.00%)
Sep 07, 2018 26.10 26.10 26.09 26.09 720,218 +0.00(+0.00%)
Sep 06, 2018 26.10 26.11 26.09 26.09 739,394 +0.00(+0.00%)
Sep 05, 2018 26.10 26.10 26.09 26.09 757,960 -0.01(-0.03%)
Sep 04, 2018 26.10 26.10 26.09 26.10 711,974 +0.02(+0.06%)
Aug 31, 2018 26.08 26.08 26.08 0 +0.00(+0.00%)
Aug 30, 2018 26.10 26.10 26.08 26.08 658,895 +0.00(+0.00%)
Aug 29, 2018 26.08 26.09 26.08 26.08 930,575 +0.00(+0.00%)
Aug 28, 2018 26.08 26.08 26.08 26.08 1,122,070 +0.00(+0.00%)
Aug 27, 2018 26.08 26.09 26.07 26.08 766,347 +0.03(+0.10%)
Aug 24, 2018 26.07 26.08 26.05 26.06 2,977,414 +0.00(+0.00%)
Aug 23, 2018 26.06 26.08 26.06 26.06 736,274 +0.00(+0.00%)
Aug 22, 2018 26.07 26.08 26.06 26.06 1,158,454 -0.01(-0.03%)
Aug 21, 2018 26.08 26.08 26.05 26.07 2,302,482 +0.01(+0.03%)
Aug 20, 2018 26.07 26.07 26.06 26.06 461,556 +0.00(+0.00%)
Aug 17, 2018 26.07 26.07 26.05 26.06 788,649 -0.01(-0.03%)
Aug 16, 2018 26.06 26.07 26.05 26.07 1,716,677 +0.02(+0.06%)
Aug 15, 2018 26.06 26.07 26.05 26.05 3,546,300 -0.01(-0.03%)
Aug 14, 2018 26.06 26.06 26.04 26.06 1,741,287 +0.00(+0.00%)
Aug 13, 2018 26.06 26.07 26.05 26.06 941,890 +0.00(+0.00%)
Aug 10, 2018 26.06 26.06 26.04 26.06 1,003,134 +0.00(+0.00%)
Aug 09, 2018 26.05 26.06 26.03 26.06 1,269,902 +0.02(+0.07%)
Aug 08, 2018 26.04 26.04 26.03 26.04 693,191 +0.00(+0.00%)
Aug 07, 2018 26.04 26.04 26.02 26.04 1,062,046 +0.00(+0.00%)
Aug 06, 2018 26.03 26.04 26.02 26.04 1,585,009 +0.01(+0.03%)
Aug 03, 2018 26.03 26.03 26.02 26.03 1,050,588 +0.00(+0.00%)
Aug 02, 2018 26.03 26.03 26.02 26.03 1,008,074 +0.00(+0.00%)
Aug 01, 2018 26.02 26.03 26.01 26.03 1,195,048 +0.02(+0.09%)
Jul 31, 2018 26.03 26.03 26.01 26.01 616,072 -0.02(-0.06%)
Jul 30, 2018 26.03 26.03 26.01 26.03 691,901 +0.02(+0.06%)
Jul 27, 2018 26.02 26.02 26.01 26.01 634,372 -0.01(-0.03%)
Jul 26, 2018 26.01 26.03 25.99 26.02 4,756,328 +0.02(+0.07%)
Jul 25, 2018 26.00 26.01 25.99 26.00 808,343 +0.00(+0.00%)
Jul 24, 2018 26.00 26.00 25.99 26.00 862,128 +0.00(+0.00%)
Jul 23, 2018 26.00 26.00 25.98 26.00 640,197 +0.02(+0.07%)
Jul 20, 2018 25.99 25.99 25.97 25.98 666,975 -0.01(-0.03%)
Jul 19, 2018 25.98 25.99 25.97 25.99 914,158 +0.03(+0.10%)
Jul 18, 2018 25.98 25.98 25.97 25.97 729,625 -0.01(-0.03%)
Jul 17, 2018 25.98 25.98 25.96 25.97 1,464,383 -0.01(-0.03%)
Jul 16, 2018 25.97 25.98 25.96 25.98 786,887 +0.01(+0.03%)
Jul 13, 2018 25.97 25.97 25.97 25.97 628,865 +0.01(+0.03%)
Jul 12, 2018 25.97 25.97 25.96 25.97 720,338 +0.00(+0.00%)
Jul 11, 2018 25.97 25.97 25.94 25.97 1,468,569 +0.00(+0.00%)
Jul 10, 2018 25.96 25.97 25.92 25.97 2,061,774 +0.02(+0.07%)
Jul 09, 2018 25.94 25.97 25.94 25.95 906,879 +0.01(+0.03%)
Jul 06, 2018 25.95 25.96 25.94 25.94 2,052,144 +0.00(+0.00%)
Jul 05, 2018 25.95 25.95 25.92 25.94 1,357,215 +0.01(+0.03%)
Jul 03, 2018 25.93 25.93 25.93 0 -0.00(-0.02%)
Jul 02, 2018 25.94 25.95 25.92 25.94 3,365,511 +0.00(+0.00%)
Jun 29, 2018 25.94 25.94 25.93 25.94 927,960 +0.01(+0.03%)
Jun 28, 2018 25.94 25.94 25.93 25.93 1,159,867 -0.02(-0.06%)
Jun 27, 2018 25.94 25.94 25.93 25.94 715,151 +0.01(+0.03%)
Jun 26, 2018 25.94 25.94 25.93 25.94 1,222,943 +0.00(+0.00%)
Jun 25, 2018 25.94 25.95 25.93 25.94 1,149,929 -0.01(-0.03%)
Jun 22, 2018 25.94 25.94 25.94 25.94 1,100,883 +0.01(+0.03%)
Jun 21, 2018 25.94 25.95 25.93 25.94 1,503,549 +0.01(+0.03%)
Jun 20, 2018 25.94 25.94 25.93 25.93 1,322,885 -0.02(-0.06%)
Jun 19, 2018 25.94 25.94 25.93 25.94 1,395,038 +0.01(+0.03%)
Jun 18, 2018 25.94 25.94 25.93 25.94 2,625,190 +0.00(+0.00%)
Jun 15, 2018 25.94 25.93 25.94 933,994 +0.01(+0.03%)
Jun 14, 2018 25.93 25.93 25.92 25.93 1,148,817 +0.00(+0.00%)
Jun 13, 2018 25.92 25.93 25.91 25.93 701,864 +0.01(+0.03%)
Jun 12, 2018 25.93 25.93 25.90 25.92 1,418,826 -0.01(-0.03%)
Jun 11, 2018 25.93 25.93 25.92 25.93 642,351 +0.01(+0.03%)
Jun 08, 2018 25.93 25.93 25.91 25.92 571,441 -0.01(-0.03%)
Jun 07, 2018 25.92 25.93 25.91 25.93 576,170 +0.01(+0.03%)
Jun 06, 2018 25.92 25.92 618,024 +0.01(+0.03%)
Jun 05, 2018 25.92 25.92 25.90 25.91 1,204,939 -0.01(-0.03%)
Jun 04, 2018 25.93 25.93 25.91 25.92 1,277,467 +0.01(+0.03%)
Jun 01, 2018 25.93 25.93 25.91 25.91 4,377,017 +0.00(+0.01%)
May 31, 2018 25.92 25.92 25.91 25.91 509,839 -0.01(-0.03%)
May 30, 2018 25.93 25.93 25.91 25.92 1,467,484 +0.00(+0.00%)
May 29, 2018 25.90 25.93 25.90 25.92 688,952 +0.02(+0.06%)
May 25, 2018 25.90 25.90 25.90 0 -0.01(-0.03%)
May 24, 2018 25.92 25.92 25.90 25.91 924,879 -0.01(-0.03%)
May 23, 2018 25.91 25.92 25.89 25.92 645,616 +0.01(+0.03%)
May 22, 2018 25.93 25.93 25.91 25.91 669,239 -0.01(-0.02%)
May 21, 2018 25.92 25.93 25.88 25.91 2,922,597 -0.00(-0.01%)
May 18, 2018 25.92 25.92 25.91 25.92 706,149 +0.00(+0.00%)
May 17, 2018 25.91 25.92 25.90 25.92 1,297,361 +0.00(+0.01%)
May 16, 2018 25.91 25.92 25.90 25.91 974,997 +0.01(+0.05%)
May 15, 2018 25.91 25.91 25.89 25.90 1,321,343 +0.00(+0.00%)
May 14, 2018 25.90 25.90 25.87 25.90 935,429 +0.00(+0.00%)
May 11, 2018 25.89 25.90 25.88 25.90 563,754 +0.02(+0.07%)
May 10, 2018 25.90 25.90 25.87 25.88 857,697 -0.02(-0.07%)
May 09, 2018 25.90 25.90 25.87 25.90 987,868 +0.02(+0.07%)
May 08, 2018 25.89 25.90 25.88 25.88 687,993 +0.00(+0.00%)
May 07, 2018 25.89 25.90 25.88 25.88 2,544,453 +0.00(+0.00%)
May 04, 2018 25.88 25.88 25.87 25.88 1,348,373 +0.01(+0.03%)
May 03, 2018 25.88 25.88 25.87 25.87 2,297,670 -0.01(-0.03%)
May 02, 2018 25.88 25.88 25.87 25.88 2,413,511 +0.02(+0.06%)
May 01, 2018 25.87 25.87 25.86 25.87 1,092,667 -0.01(-0.02%)
Apr 30, 2018 25.85 25.87 25.85 25.87 530,395 +0.01(+0.03%)
Apr 27, 2018 25.85 25.86 25.84 25.86 1,105,776 +0.01(+0.03%)
Apr 26, 2018 25.84 25.86 25.84 25.85 461,532 +0.02(+0.07%)
Apr 25, 2018 25.84 25.86 25.84 25.84 598,236 +0.00(+0.00%)
Apr 24, 2018 25.85 25.85 25.84 25.84 675,079 -0.02(-0.06%)
Apr 23, 2018 25.85 25.85 25.84 25.85 3,113,596 +0.03(+0.10%)
Apr 20, 2018 25.84 25.85 25.83 25.83 885,640 -0.01(-0.03%)
Apr 19, 2018 25.81 25.84 25.81 25.84 783,480 +0.02(+0.07%)
Apr 18, 2018 25.83 25.83 25.81 25.82 697,601 -0.01(-0.03%)
Apr 17, 2018 25.81 25.84 25.81 25.83 1,148,271 +0.02(+0.07%)
Apr 16, 2018 25.83 25.83 25.80 25.81 550,663 +0.00(+0.00%)
Apr 13, 2018 25.82 25.83 25.81 25.81 697,937 +0.00(+0.00%)
Apr 12, 2018 25.82 25.82 25.80 25.81 819,848 +0.00(+0.00%)
Apr 11, 2018 25.80 25.82 25.80 25.81 730,214 +0.01(+0.03%)
Apr 10, 2018 25.80 25.81 25.79 25.80 610,213 +0.00(+0.00%)
Apr 09, 2018 25.80 25.80 25.78 25.80 1,010,002 +0.03(+0.10%)
Apr 06, 2018 25.80 25.80 25.78 25.78 872,215 -0.01(-0.03%)
Apr 05, 2018 25.80 25.80 25.78 25.79 845,069 -0.01(-0.03%)
Apr 04, 2018 25.80 25.80 25.76 25.80 2,251,325 +0.01(+0.03%)
Apr 03, 2018 25.80 25.80 25.78 25.79 861,777 -0.01(-0.03%)
Apr 02, 2018 25.80 25.80 25.78 25.80 2,637,320 +0.01(+0.06%)
Mar 29, 2018 25.78 25.78 25.78 0 -0.01(-0.03%)
Mar 28, 2018 25.79 25.79 25.77 25.79 987,889 +0.00(+0.00%)
Mar 27, 2018 25.77 25.81 25.76 25.79 2,803,009 +0.02(+0.07%)
Mar 26, 2018 25.79 25.79 25.74 25.77 2,268,860 -0.01(-0.03%)
Mar 23, 2018 25.77 25.78 25.76 25.78 482,326 +0.01(+0.03%)
Mar 22, 2018 25.79 25.79 25.76 25.77 832,106 -0.01(-0.03%)
Mar 21, 2018 25.77 25.79 25.76 25.78 1,758,524 +0.03(+0.13%)
Mar 20, 2018 25.79 25.79 25.75 25.75 2,385,914 -0.03(-0.13%)
Mar 19, 2018 25.78 25.78 25.77 25.78 424,229 +0.00(+0.00%)
Mar 16, 2018 25.79 25.79 25.77 25.78 505,997 +0.00(+0.00%)
Mar 15, 2018 25.79 25.79 25.77 25.78 633,242 -0.01(-0.03%)
Mar 14, 2018 25.78 25.80 25.78 25.79 1,015,731 +0.00(+0.00%)
Mar 13, 2018 25.80 25.80 25.78 25.79 924,447 +0.00(+0.00%)
Mar 12, 2018 25.79 25.79 25.78 25.79 1,104,122 +0.01(+0.03%)
Mar 09, 2018 25.79 25.79 25.78 25.78 877,921 -0.01(-0.03%)
Mar 08, 2018 25.78 25.80 25.77 25.79 2,180,303 +0.01(+0.03%)
Mar 07, 2018 25.76 25.78 588,477 +0.01(+0.03%)
Mar 06, 2018 25.78 25.78 25.76 25.77 354,727 -0.01(-0.03%)
Mar 05, 2018 25.80 25.80 25.77 25.78 526,788 +0.00(+0.00%)
Mar 02, 2018 25.77 25.78 25.76 25.78 979,784 +0.01(+0.03%)
Mar 01, 2018 25.79 25.79 25.76 25.77 898,761 +0.00(+0.00%)
Feb 28, 2018 25.77 25.77 25.76 25.77 956,760 +0.01(+0.03%)
Feb 27, 2018 25.76 25.76 25.75 25.76 659,030 +0.02(+0.06%)
Feb 26, 2018 25.76 25.76 25.74 25.75 504,374 +0.00(+0.00%)
Feb 23, 2018 25.76 25.78 25.74 25.75 1,354,006 -0.01(-0.03%)
Feb 22, 2018 25.76 25.78 25.75 25.76 1,032,977 +0.00(+0.00%)
Feb 21, 2018 25.77 25.77 25.74 25.76 1,226,444 +0.00(+0.00%)
Feb 20, 2018 25.76 25.76 25.75 25.76 517,481 +0.01(+0.03%)
Feb 16, 2018 25.75 25.75 25.75 0 -0.01(-0.03%)
Feb 15, 2018 25.76 25.76 25.74 25.76 854,332 +0.00(+0.00%)
Feb 14, 2018 25.76 25.76 25.75 25.76 950,447 +0.00(+0.00%)
Feb 13, 2018 25.76 25.85 25.75 25.76 1,960,660 +0.00(+0.00%)
Feb 12, 2018 25.76 25.77 25.76 25.76 923,042 +0.00(+0.00%)
Feb 09, 2018 25.74 25.77 25.74 25.76 2,318,903 +0.02(+0.07%)
Feb 08, 2018 25.76 25.76 25.73 25.74 691,569 -0.01(-0.03%)
Feb 07, 2018 25.76 25.77 25.74 25.75 970,475 +0.00(+0.00%)
Feb 06, 2018 25.76 25.77 25.73 25.75 770,225 -0.02(-0.06%)
Feb 05, 2018 25.76 25.77 25.75 25.76 619,129 +0.01(+0.03%)
Feb 02, 2018 25.76 25.79 25.76 25.76 1,077,183 -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.