Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.42 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.74 30.76 30.74 30.76 808,661 +0.01(+0.03%)
Sep 27, 2019 30.75 30.76 30.75 30.75 366,600 +0.00(+0.00%)
Sep 26, 2019 30.75 30.75 30.73 30.75 942,188 +0.01(+0.03%)
Sep 25, 2019 30.73 30.75 30.72 30.74 1,097,813 +0.02(+0.07%)
Sep 24, 2019 30.73 30.74 30.71 30.72 458,485 +0.00(+0.00%)
Sep 23, 2019 30.71 30.73 30.70 30.72 964,883 +0.00(+0.00%)
Sep 20, 2019 30.72 30.73 30.71 30.72 859,700 -0.01(-0.03%)
Sep 19, 2019 30.73 30.73 30.70 30.73 929,746 +0.01(+0.03%)
Sep 18, 2019 30.72 30.73 30.71 30.72 473,515 +0.01(+0.03%)
Sep 17, 2019 30.72 30.72 30.69 30.71 1,819,252 -0.02(-0.07%)
Sep 16, 2019 30.72 30.73 30.71 30.73 497,704 +0.00(+0.00%)
Sep 13, 2019 30.71 30.73 30.70 30.73 2,841,000 +0.03(+0.10%)
Sep 12, 2019 30.70 30.71 30.69 30.70 804,980 +0.00(+0.00%)
Sep 11, 2019 30.68 30.71 30.68 30.70 750,863 +0.01(+0.03%)
Sep 10, 2019 30.68 30.70 30.68 30.69 1,650,131 +0.00(+0.00%)
Sep 09, 2019 30.70 30.70 30.68 30.69 551,261 +0.00(+0.00%)
Sep 06, 2019 30.68 30.70 30.67 30.69 2,192,400 +0.01(+0.03%)
Sep 05, 2019 30.68 30.70 30.67 30.68 761,420 -0.02(-0.07%)
Sep 04, 2019 30.65 30.70 30.65 30.70 406,695 +0.05(+0.16%)
Sep 03, 2019 30.65 30.68 30.64 30.65 1,715,075 -0.07(-0.23%)
Aug 30, 2019 30.72 30.73 30.72 30.72 406,900 +0.00(+0.00%)
Aug 29, 2019 30.70 30.72 30.69 30.72 1,120,284 +0.01(+0.03%)
Aug 28, 2019 30.71 30.71 30.69 30.71 1,482,387 +0.01(+0.03%)
Aug 27, 2019 30.70 30.71 30.69 30.70 3,752,351 +0.00(+0.00%)
Aug 26, 2019 30.71 30.72 30.69 30.70 841,524 +0.00(+0.00%)
Aug 23, 2019 30.71 30.72 30.69 30.70 381,300 +0.01(+0.03%)
Aug 22, 2019 30.72 30.72 30.69 30.69 624,197 -0.02(-0.07%)
Aug 21, 2019 30.69 30.71 30.69 30.71 1,170,035 +0.02(+0.07%)
Aug 20, 2019 30.70 30.70 30.69 30.69 426,570 +0.00(+0.00%)
Aug 19, 2019 30.69 30.70 30.67 30.69 925,880 +0.00(+0.00%)
Aug 16, 2019 30.68 30.69 30.67 30.69 523,600 +0.02(+0.07%)
Aug 15, 2019 30.66 30.68 30.66 30.67 3,693,926 +0.01(+0.03%)
Aug 14, 2019 30.67 30.69 30.65 30.66 480,418 -0.03(-0.10%)
Aug 13, 2019 30.68 30.70 30.66 30.69 598,643 +0.02(+0.05%)
Aug 12, 2019 30.68 30.69 30.67 30.68 463,270 -0.00(-0.02%)
Aug 09, 2019 30.66 30.68 30.66 30.68 893,200 +0.03(+0.10%)
Aug 08, 2019 30.66 30.68 30.65 30.65 1,339,418 -0.03(-0.10%)
Aug 07, 2019 30.67 30.68 30.65 30.68 701,086 +0.03(+0.10%)
Aug 06, 2019 30.65 30.67 30.65 30.65 569,122 +0.01(+0.03%)
Aug 05, 2019 30.67 30.68 30.64 30.64 670,761 -0.03(-0.10%)
Aug 02, 2019 30.68 30.68 30.66 30.67 653,300 -0.01(-0.03%)
Aug 01, 2019 30.69 30.69 30.67 30.68 695,477 -0.06(-0.20%)
Jul 31, 2019 30.75 30.75 30.72 30.74 1,184,211 +0.01(+0.03%)
Jul 30, 2019 30.75 30.75 30.73 30.73 621,355 -0.01(-0.03%)
Jul 29, 2019 30.75 30.75 30.73 30.74 644,006 -0.02(-0.07%)
Jul 26, 2019 30.74 30.76 30.72 30.76 400,900 +0.03(+0.10%)
Jul 25, 2019 30.74 30.74 30.72 30.73 815,388 +0.00(+0.00%)
Jul 24, 2019 30.72 30.74 30.71 30.73 1,290,868 +0.01(+0.03%)
Jul 23, 2019 30.71 30.73 30.71 30.72 785,218 +0.00(+0.00%)
Jul 22, 2019 30.71 30.73 30.71 30.72 1,185,803 +0.01(+0.03%)
Jul 19, 2019 30.72 30.73 30.71 30.71 1,083,300 -0.02(-0.07%)
Jul 18, 2019 30.70 30.73 30.70 30.73 3,603,437 +0.03(+0.10%)
Jul 17, 2019 30.72 30.73 30.70 30.70 1,250,155 -0.01(-0.03%)
Jul 16, 2019 30.70 30.72 30.70 30.71 2,180,057 +0.01(+0.03%)
Jul 15, 2019 30.71 30.71 30.69 30.70 511,924 -0.01(-0.03%)
Jul 12, 2019 30.68 30.71 30.68 30.71 768,900 +0.02(+0.07%)
Jul 11, 2019 30.68 30.70 30.67 30.69 1,837,260 +0.01(+0.03%)
Jul 10, 2019 30.67 30.69 30.67 30.68 477,633 -0.01(-0.03%)
Jul 09, 2019 30.68 30.69 30.67 30.69 415,576 +0.01(+0.03%)
Jul 08, 2019 30.68 30.69 30.67 30.68 285,326 +0.00(+0.00%)
Jul 05, 2019 30.69 30.69 30.66 30.68 421,600 -0.01(-0.03%)
Jul 03, 2019 30.66 30.69 30.66 30.69 738,700 +0.02(+0.07%)
Jul 02, 2019 30.66 30.67 30.65 30.67 512,081 +0.02(+0.07%)
Jul 01, 2019 30.67 30.67 30.65 30.65 1,892,996 -0.08(-0.26%)
Jun 28, 2019 30.71 30.73 30.71 30.73 910,100 +0.03(+0.10%)
Jun 27, 2019 30.72 30.72 30.70 30.70 444,258 -0.01(-0.03%)
Jun 26, 2019 30.72 30.72 30.69 30.71 1,399,366 +0.01(+0.03%)
Jun 25, 2019 30.71 30.72 30.70 30.70 2,153,781 -0.02(-0.07%)
Jun 24, 2019 30.71 30.72 30.70 30.72 851,001 +0.03(+0.10%)
Jun 21, 2019 30.71 30.71 30.69 30.69 825,300 +0.00(+0.00%)
Jun 20, 2019 30.69 30.71 30.69 30.69 1,009,162 -0.02(-0.07%)
Jun 19, 2019 30.68 30.71 30.68 30.71 1,056,672 +0.04(+0.13%)
Jun 18, 2019 30.69 30.70 30.67 30.67 1,329,084 -0.03(-0.10%)
Jun 17, 2019 30.68 30.70 30.67 30.70 1,140,750 +0.02(+0.07%)
Jun 14, 2019 30.66 30.68 30.66 30.68 563,700 +0.02(+0.07%)
Jun 13, 2019 30.66 30.68 30.66 30.66 2,086,638 +0.00(+0.00%)
Jun 12, 2019 30.67 30.68 30.66 30.66 446,190 -0.01(-0.03%)
Jun 11, 2019 30.65 30.68 30.65 30.67 585,543 +0.01(+0.03%)
Jun 10, 2019 30.65 30.67 30.65 30.66 1,442,381 +0.00(+0.00%)
Jun 07, 2019 30.64 30.66 30.63 30.66 826,600 +0.02(+0.07%)
Jun 06, 2019 30.64 30.66 30.64 30.64 2,297,994 +0.02(+0.07%)
Jun 05, 2019 30.66 30.67 30.62 30.62 1,293,018 -0.03(-0.10%)
Jun 04, 2019 30.65 30.67 30.65 30.65 1,193,842 +0.00(+0.00%)
Jun 03, 2019 30.65 30.66 30.63 30.65 2,776,416 -0.06(-0.20%)
May 31, 2019 30.72 30.72 30.70 30.71 1,436,500 -0.01(-0.03%)
May 30, 2019 30.72 30.72 30.71 30.72 758,650 +0.01(+0.03%)
May 29, 2019 30.73 30.73 30.70 30.71 506,868 -0.01(-0.03%)
May 28, 2019 30.70 30.73 30.70 30.72 3,948,161 +0.02(+0.07%)
May 24, 2019 30.70 30.71 30.69 30.70 562,300 +0.00(+0.00%)
May 23, 2019 30.70 30.71 30.69 30.70 1,360,820 -0.01(-0.03%)
May 22, 2019 30.69 30.71 30.69 30.71 464,758 +0.02(+0.07%)
May 21, 2019 30.69 30.70 30.68 30.69 314,863 +0.00(+0.00%)
May 20, 2019 30.70 30.70 30.69 30.69 507,850 +0.01(+0.03%)
May 17, 2019 30.68 30.70 30.68 30.68 339,700 +0.00(+0.00%)
May 16, 2019 30.68 30.70 30.68 30.68 314,463 +0.00(+0.00%)
May 15, 2019 30.69 30.70 30.68 30.68 789,631 +0.00(+0.00%)
May 14, 2019 30.67 30.70 30.66 30.68 1,186,012 +0.02(+0.07%)
May 13, 2019 30.69 30.70 30.65 30.66 1,007,157 -0.02(-0.07%)
May 10, 2019 30.69 30.69 30.68 30.68 404,300 +0.01(+0.03%)
May 09, 2019 30.69 30.69 30.67 30.67 850,837 -0.01(-0.03%)
May 08, 2019 30.69 30.69 30.68 30.68 1,325,144 +0.00(+0.00%)
May 07, 2019 30.69 30.70 30.68 30.68 1,081,595 +0.00(+0.00%)
May 06, 2019 30.68 30.70 30.67 30.68 3,119,599 +0.01(+0.03%)
May 03, 2019 30.67 30.68 30.67 30.67 634,400 +0.00(+0.00%)
May 02, 2019 30.66 30.68 30.66 30.67 2,825,627 +0.01(+0.03%)
May 01, 2019 30.67 30.67 30.65 30.66 1,315,115 -0.06(-0.20%)
Apr 30, 2019 30.73 30.75 30.72 30.72 1,552,153 -0.02(-0.07%)
Apr 29, 2019 30.72 30.74 30.72 30.74 787,386 +0.01(+0.03%)
Apr 26, 2019 30.72 30.73 30.72 30.73 782,200 +0.00(+0.00%)
Apr 25, 2019 30.71 30.73 30.71 30.73 1,652,582 +0.01(+0.03%)
Apr 24, 2019 30.71 30.73 30.70 30.72 1,639,289 +0.01(+0.03%)
Apr 23, 2019 30.70 30.72 30.69 30.71 847,278 +0.02(+0.07%)
Apr 22, 2019 30.68 30.71 30.68 30.69 2,321,646 +0.00(+0.00%)
Apr 18, 2019 30.68 30.70 30.68 30.69 925,900 +0.01(+0.03%)
Apr 17, 2019 30.69 30.70 30.68 30.68 845,071 -0.01(-0.03%)
Apr 16, 2019 30.68 30.70 30.66 30.69 1,386,965 +0.00(+0.00%)
Apr 15, 2019 30.68 30.70 30.68 30.69 1,217,953 +0.01(+0.03%)
Apr 12, 2019 30.69 30.69 30.67 30.68 393,900 +0.01(+0.03%)
Apr 11, 2019 30.66 30.68 30.66 30.67 1,276,686 +0.00(+0.00%)
Apr 10, 2019 30.68 30.68 30.66 30.67 924,604 -0.01(-0.03%)
Apr 09, 2019 30.65 30.68 30.65 30.68 2,948,702 +0.02(+0.07%)
Apr 08, 2019 30.64 30.67 30.62 30.66 2,038,254 +0.01(+0.03%)
Apr 05, 2019 30.66 30.66 30.63 30.65 1,168,000 +0.01(+0.03%)
Apr 04, 2019 30.66 30.67 30.64 30.64 1,119,506 -0.03(-0.10%)
Apr 03, 2019 30.65 30.67 30.63 30.67 5,044,037 +0.03(+0.10%)
Apr 02, 2019 30.65 30.66 30.62 30.64 1,646,274 -0.01(-0.03%)
Apr 01, 2019 30.61 30.65 30.60 30.65 4,472,449 -0.05(-0.16%)
Mar 29, 2019 30.68 30.70 30.68 30.70 721,700 +0.01(+0.03%)
Mar 28, 2019 30.69 30.69 30.67 30.69 666,664 +0.02(+0.07%)
Mar 27, 2019 30.67 30.69 30.67 30.67 1,073,022 +0.01(+0.03%)
Mar 26, 2019 30.66 30.68 30.65 30.66 1,528,538 -0.01(-0.03%)
Mar 25, 2019 30.67 30.68 30.65 30.67 1,936,169 +0.02(+0.07%)
Mar 22, 2019 30.66 30.67 30.65 30.65 3,625,200 -0.02(-0.07%)
Mar 21, 2019 30.66 30.67 30.66 30.67 1,915,958 +0.01(+0.03%)
Mar 20, 2019 30.68 30.68 30.66 30.66 1,660,266 -0.01(-0.03%)
Mar 19, 2019 30.65 30.67 30.65 30.67 757,416 +0.02(+0.07%)
Mar 18, 2019 30.64 30.67 30.64 30.65 1,100,739 +0.00(+0.00%)
Mar 15, 2019 30.62 30.65 30.62 30.65 690,400 +0.01(+0.03%)
Mar 14, 2019 30.63 30.65 30.63 30.64 718,555 -0.01(-0.03%)
Mar 13, 2019 30.63 30.65 30.63 30.65 705,591 +0.02(+0.07%)
Mar 12, 2019 30.62 30.64 30.62 30.63 580,146 -0.01(-0.03%)
Mar 11, 2019 30.63 30.64 30.62 30.64 598,909 +0.01(+0.03%)
Mar 08, 2019 30.61 30.64 30.60 30.63 3,803,000 +0.02(+0.07%)
Mar 07, 2019 30.61 30.62 30.61 30.61 615,976 +0.00(+0.00%)
Mar 06, 2019 30.62 30.63 30.60 30.61 1,186,054 +0.01(+0.03%)
Mar 05, 2019 30.60 30.62 30.60 30.60 724,734 -0.01(-0.03%)
Mar 04, 2019 30.59 30.62 30.59 30.61 1,501,593 +0.01(+0.03%)
Mar 01, 2019 30.59 30.61 30.58 30.60 1,639,900 -0.05(-0.16%)
Feb 28, 2019 30.64 30.66 30.64 30.65 1,229,793 -0.01(-0.03%)
Feb 27, 2019 30.65 30.66 30.64 30.66 1,090,340 +0.00(+0.00%)
Feb 26, 2019 30.64 30.66 30.63 30.66 1,523,993 +0.01(+0.03%)
Feb 25, 2019 30.64 30.65 30.63 30.65 761,761 +0.02(+0.07%)
Feb 22, 2019 30.62 30.66 30.62 30.63 1,268,100 +0.02(+0.07%)
Feb 21, 2019 30.64 30.64 30.61 30.61 1,484,234 +0.00(+0.00%)
Feb 20, 2019 30.61 30.64 30.61 30.61 1,218,825 +0.00(+0.00%)
Feb 19, 2019 30.64 30.64 30.61 30.61 1,170,367 -0.02(-0.07%)
Feb 15, 2019 30.61 30.63 30.59 30.63 3,218,200 +0.03(+0.10%)
Feb 14, 2019 30.60 30.61 30.60 30.60 670,076 -0.01(-0.03%)
Feb 13, 2019 30.60 30.62 30.60 30.61 858,838 +0.00(+0.00%)
Feb 12, 2019 30.62 30.62 30.59 30.61 1,329,818 +0.02(+0.07%)
Feb 11, 2019 30.58 30.61 30.58 30.59 2,082,901 +0.01(+0.03%)
Feb 08, 2019 30.57 30.60 30.57 30.58 1,065,500 +0.00(+0.00%)
Feb 07, 2019 30.57 30.60 30.57 30.58 1,905,748 +0.00(+0.00%)
Feb 06, 2019 30.57 30.60 30.57 30.58 847,385 -0.01(-0.03%)
Feb 05, 2019 30.56 30.60 30.56 30.59 2,841,438 +0.02(+0.07%)
Feb 04, 2019 30.58 30.58 30.55 30.57 920,643 +0.01(+0.03%)
Feb 01, 2019 30.53 30.58 30.53 30.56 2,506,100 -0.06(-0.20%)
Jan 31, 2019 30.61 30.63 30.58 30.62 1,828,999 +0.01(+0.03%)
Jan 30, 2019 30.61 30.62 30.58 30.61 1,698,320 +0.03(+0.10%)
Jan 29, 2019 30.60 30.61 30.58 30.58 605,113 -0.02(-0.07%)
Jan 28, 2019 30.57 30.60 30.57 30.60 713,408 +0.02(+0.07%)
Jan 25, 2019 30.55 30.59 30.55 30.58 1,040,100 +0.05(+0.16%)
Jan 24, 2019 30.55 30.58 30.53 30.53 3,166,298 -0.02(-0.07%)
Jan 23, 2019 30.54 30.56 30.54 30.55 1,967,426 -0.01(-0.03%)
Jan 22, 2019 30.57 30.57 30.54 30.56 1,089,480 +0.00(+0.00%)
Jan 18, 2019 30.51 30.56 30.51 30.56 2,015,600 +0.06(+0.20%)
Jan 17, 2019 30.49 30.52 30.49 30.50 533,250 +0.02(+0.07%)
Jan 16, 2019 30.45 30.49 30.45 30.48 842,003 +0.02(+0.07%)
Jan 15, 2019 30.45 30.47 30.45 30.46 1,180,528 +0.01(+0.03%)
Jan 14, 2019 30.43 30.46 30.43 30.45 825,815 +0.02(+0.07%)
Jan 11, 2019 30.45 30.45 30.43 30.43 985,100 +0.01(+0.03%)
Jan 10, 2019 30.42 30.44 30.42 30.42 2,798,793 -0.01(-0.03%)
Jan 09, 2019 30.41 30.43 30.38 30.43 3,132,208 +0.05(+0.16%)
Jan 08, 2019 30.36 30.42 30.36 30.38 1,734,511 +0.00(+0.00%)
Jan 07, 2019 30.35 30.38 30.35 30.38 1,126,616 +0.02(+0.07%)
Jan 04, 2019 30.37 30.38 30.36 30.36 950,800 +0.01(+0.03%)
Jan 03, 2019 30.36 30.37 30.32 30.35 1,556,982 +0.02(+0.07%)
Jan 02, 2019 30.33 30.39 30.32 30.33 4,681,974 -0.04(-0.13%)
Dec 31, 2018 30.34 30.38 30.33 30.37 1,578,800 +0.02(+0.07%)
Dec 28, 2018 30.34 30.39 30.33 30.35 1,932,200 +0.01(+0.03%)
Dec 27, 2018 30.32 30.38 30.31 30.34 5,716,982 -0.01(-0.03%)
Dec 26, 2018 30.37 30.37 30.31 30.35 1,554,150 +0.00(+0.00%)
Dec 24, 2018 30.29 30.35 30.28 30.35 1,272,200 +0.02(+0.07%)
Dec 21, 2018 30.31 30.35 30.30 30.33 3,670,700 +0.01(+0.03%)
Dec 20, 2018 30.35 30.35 30.29 30.32 1,900,842 -0.04(-0.13%)
Dec 19, 2018 30.36 30.39 30.34 30.36 1,262,594 -0.09(-0.30%)
Dec 18, 2018 30.41 30.47 30.41 30.45 3,653,673 +0.02(+0.07%)
Dec 17, 2018 30.45 30.46 30.43 30.43 1,101,499 +0.00(+0.00%)
Dec 14, 2018 30.48 30.48 30.42 30.43 1,498,100 +0.00(+0.00%)
Dec 13, 2018 30.49 30.49 30.39 30.43 2,316,381 -0.01(-0.03%)
Dec 12, 2018 30.40 30.44 30.40 30.44 1,362,408 +0.03(+0.10%)
Dec 11, 2018 30.37 30.44 30.36 30.41 3,112,673 +0.04(+0.13%)
Dec 10, 2018 30.43 30.43 30.35 30.37 5,697,675 -0.05(-0.16%)
Dec 07, 2018 30.42 30.43 30.38 30.42 2,156,800 +0.07(+0.23%)
Dec 06, 2018 30.29 30.39 30.21 30.35 5,429,270 -0.04(-0.13%)
Dec 04, 2018 30.48 30.48 30.38 30.39 4,951,900 -0.09(-0.30%)
Dec 03, 2018 30.53 30.54 30.46 30.48 1,287,047 -0.13(-0.42%)
Nov 30, 2018 30.60 30.62 30.60 30.61 983,800 +0.00(+0.00%)
Nov 29, 2018 30.63 30.64 30.61 30.61 2,039,101 -0.03(-0.10%)
Nov 28, 2018 30.63 30.64 30.62 30.64 1,143,379 +0.00(+0.00%)
Nov 27, 2018 30.64 30.65 30.62 30.64 1,672,216 -0.01(-0.03%)
Nov 26, 2018 30.65 30.65 30.64 30.65 1,138,775 +0.00(+0.00%)
Nov 23, 2018 30.64 30.65 30.64 30.65 345,800 +0.00(+0.00%)
Nov 21, 2018 30.65 30.65 30.65 0 +0.01(+0.03%)
Nov 20, 2018 30.67 30.67 30.64 30.64 3,169,790 -0.03(-0.10%)
Nov 19, 2018 30.68 30.68 30.66 30.67 1,329,303 -0.01(-0.03%)
Nov 16, 2018 30.68 30.69 30.65 30.68 5,889,700 +0.02(+0.07%)
Nov 15, 2018 30.67 30.69 30.64 30.66 2,168,187 +0.00(+0.00%)
Nov 14, 2018 30.69 30.70 30.63 30.66 5,413,605 -0.03(-0.10%)
Nov 13, 2018 30.69 30.70 30.68 30.69 1,115,230 +0.00(+0.00%)
Nov 12, 2018 30.69 30.69 30.68 30.69 502,187 +0.02(+0.07%)
Nov 09, 2018 30.67 30.69 30.65 30.67 1,134,600 +0.00(+0.00%)
Nov 08, 2018 30.67 30.69 30.67 30.67 1,805,360 -0.01(-0.03%)
Nov 07, 2018 30.66 30.68 30.66 30.68 1,331,929 +0.02(+0.07%)
Nov 06, 2018 30.68 30.68 30.65 30.66 4,281,251 -0.01(-0.03%)
Nov 05, 2018 30.66 30.68 30.66 30.67 1,277,213 +0.00(+0.00%)
Nov 02, 2018 30.68 30.68 30.65 30.67 2,181,300 +0.00(+0.00%)
Nov 01, 2018 30.67 30.67 30.66 30.67 1,365,487 -0.06(-0.20%)
Oct 31, 2018 30.74 30.74 30.71 30.73 1,860,867 -0.01(-0.03%)
Oct 30, 2018 30.75 30.75 30.73 30.74 1,204,760 +0.00(+0.00%)
Oct 29, 2018 30.75 30.75 30.73 30.74 901,082 +0.00(+0.00%)
Oct 26, 2018 30.74 30.75 30.71 30.74 2,264,900 +0.00(+0.00%)
Oct 25, 2018 30.74 30.75 30.72 30.74 1,808,594 +0.00(+0.00%)
Oct 24, 2018 30.74 30.75 30.73 30.74 890,374 -0.01(-0.03%)
Oct 23, 2018 30.74 30.75 30.73 30.75 1,717,423 +0.01(+0.03%)
Oct 22, 2018 30.74 30.75 30.74 30.74 1,658,062 +0.00(+0.00%)
Oct 19, 2018 30.74 30.75 30.72 30.74 2,067,800 +0.00(+0.00%)
Oct 18, 2018 30.74 30.74 30.73 30.74 840,855 +0.00(+0.00%)
Oct 17, 2018 30.75 30.75 30.72 30.74 2,626,905 -0.01(-0.03%)
Oct 16, 2018 30.74 30.76 30.73 30.75 2,307,954 +0.00(+0.00%)
Oct 15, 2018 30.74 30.75 30.73 30.75 1,585,475 +0.01(+0.03%)
Oct 12, 2018 30.74 30.74 30.73 30.74 1,220,400 +0.00(+0.00%)
Oct 11, 2018 30.75 30.75 30.73 30.74 2,205,618 -0.01(-0.03%)
Oct 10, 2018 30.75 30.75 30.73 30.75 4,310,147 +0.02(+0.07%)
Oct 09, 2018 30.74 30.75 30.73 30.73 1,175,072 -0.01(-0.03%)
Oct 08, 2018 30.74 30.75 30.71 30.74 1,406,476 +0.02(+0.07%)
Oct 05, 2018 30.74 30.75 30.72 30.72 3,585,400 -0.02(-0.07%)
Oct 04, 2018 30.74 30.74 30.72 30.74 1,510,459 +0.01(+0.03%)
Oct 03, 2018 30.72 30.73 30.72 30.73 882,141 +0.01(+0.03%)
Oct 02, 2018 30.72 30.73 30.69 30.72 1,225,260 +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.