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 (%)
Nov 30, 2017 25.68 25.68 25.63 25.63 507,495 -0.04(-0.16%)
Nov 29, 2017 25.63 25.66 25.63 25.68 5,170,153 +0.04(+0.16%)
Nov 28, 2017 25.63 25.66 25.63 25.63 1,954,453 +0.00(+0.00%)
Nov 27, 2017 25.62 25.65 25.62 25.63 259,835 -0.00(-0.00%)
Nov 24, 2017 25.63 25.64 25.63 25.64 98,036 +0.01(+0.04%)
Nov 22, 2017 25.64 25.64 25.62 25.63 140,997 +0.00(+0.00%)
Nov 21, 2017 25.62 25.63 25.62 25.63 486,471 -0.01(-0.03%)
Nov 20, 2017 25.62 25.63 25.61 25.63 343,579 +0.02(+0.10%)
Nov 17, 2017 25.61 25.63 25.61 25.61 248,160 +0.00(+0.00%)
Nov 16, 2017 25.63 25.63 25.61 25.61 217,684 -0.01(-0.03%)
Nov 15, 2017 25.63 25.63 25.61 25.62 198,184 -0.01(-0.03%)
Nov 14, 2017 25.63 25.63 25.60 25.63 700,680 +0.01(+0.03%)
Nov 13, 2017 25.61 25.63 25.61 25.62 1,308,276 +0.01(+0.03%)
Nov 10, 2017 25.63 25.63 25.61 25.61 725,063 -0.02(-0.10%)
Nov 09, 2017 25.62 25.63 25.61 25.63 214,238 +0.03(+0.13%)
Nov 08, 2017 25.62 25.62 25.59 25.60 286,249 -0.01(-0.03%)
Nov 07, 2017 25.63 25.63 25.59 25.61 2,958,467 -0.02(-0.07%)
Nov 06, 2017 25.63 25.63 25.61 25.63 262,057 +0.01(+0.05%)
Nov 03, 2017 25.59 25.62 25.59 25.61 487,165 +0.02(+0.08%)
Nov 02, 2017 25.61 25.61 25.59 25.59 225,249 -0.02(-0.10%)
Nov 01, 2017 25.62 25.63 25.59 25.62 600,230 +0.01(+0.05%)
Oct 31, 2017 25.62 25.64 25.61 25.61 356,622 -0.01(-0.03%)
Oct 30, 2017 25.63 25.60 25.61 354,158 +0.02(+0.10%)
Oct 27, 2017 25.59 25.61 25.59 25.59 228,634 -0.02(-0.07%)
Oct 26, 2017 25.60 25.61 25.60 25.61 129,746 +0.03(+0.10%)
Oct 25, 2017 25.59 25.61 25.58 25.58 130,498 -0.02(-0.08%)
Oct 24, 2017 25.58 25.61 25.58 25.60 148,495 +0.00(+0.02%)
Oct 23, 2017 25.60 25.60 25.57 25.60 269,058 +0.01(+0.03%)
Oct 20, 2017 25.59 25.63 25.58 25.59 255,701 -0.02(-0.07%)
Oct 19, 2017 25.60 25.61 25.58 25.61 340,313 +0.03(+0.10%)
Oct 18, 2017 25.59 25.60 25.58 25.58 173,361 -0.01(-0.03%)
Oct 17, 2017 25.59 25.60 25.58 25.59 201,834 +0.00(+0.00%)
Oct 16, 2017 25.57 25.61 25.57 25.59 209,337 +0.00(+0.00%)
Oct 13, 2017 25.59 25.60 25.56 25.59 205,675 +0.01(+0.03%)
Oct 12, 2017 25.58 25.58 25.56 25.58 185,964 +0.02(+0.06%)
Oct 11, 2017 25.57 25.58 25.56 25.56 129,511 -0.00(-0.02%)
Oct 10, 2017 25.57 25.57 25.56 25.57 136,272 +0.01(+0.05%)
Oct 09, 2017 25.56 25.57 25.56 25.56 120,854 -0.00(-0.02%)
Oct 06, 2017 25.56 25.58 25.55 25.56 150,804 +0.00(+0.02%)
Oct 05, 2017 25.56 25.57 25.55 25.56 114,228 -0.01(-0.03%)
Oct 04, 2017 25.56 25.57 25.54 25.56 790,966 +0.01(+0.03%)
Oct 03, 2017 25.56 25.57 25.54 25.56 228,718 -0.02(-0.07%)
Oct 02, 2017 25.56 25.57 25.55 25.57 474,142 +0.02(+0.08%)
Sep 29, 2017 25.54 25.55 25.54 25.55 225,919 +0.00(+0.02%)
Sep 28, 2017 25.55 25.55 25.54 25.55 125,329 +0.00(+0.02%)
Sep 27, 2017 25.54 25.55 25.53 25.55 198,917 +0.00(+0.00%)
Sep 26, 2017 25.54 25.55 25.51 25.55 567,142 -0.01(-0.03%)
Sep 25, 2017 25.53 25.55 25.52 25.55 965,714 +0.03(+0.11%)
Sep 22, 2017 25.54 25.54 25.51 25.52 115,976 -0.01(-0.05%)
Sep 21, 2017 25.53 25.54 25.51 25.54 173,367 +0.01(+0.03%)
Sep 20, 2017 25.53 25.53 25.51 25.53 118,104 +0.00(+0.00%)
Sep 19, 2017 25.52 25.55 25.51 25.53 225,261 +0.02(+0.07%)
Sep 18, 2017 25.51 25.52 25.50 25.51 173,235 +0.00(+0.02%)
Sep 15, 2017 25.50 25.51 25.50 25.51 171,148 -0.00(-0.02%)
Sep 14, 2017 25.50 25.52 25.50 25.51 221,078 +0.01(+0.03%)
Sep 13, 2017 25.50 25.52 25.50 25.50 130,260 -0.01(-0.03%)
Sep 12, 2017 25.51 25.51 25.50 25.51 183,993 +0.02(+0.07%)
Sep 11, 2017 25.50 25.51 25.50 25.50 214,601 +0.00(+0.00%)
Sep 08, 2017 25.50 25.52 25.50 25.50 833,754 -0.00(-0.00%)
Sep 07, 2017 25.50 25.51 25.49 25.50 174,343 +0.00(+0.00%)
Sep 06, 2017 25.50 25.51 25.50 25.50 214,630 +0.00(+0.00%)
Sep 05, 2017 25.50 25.50 25.50 25.50 152,816 -0.00(-0.02%)
Sep 01, 2017 25.52 25.52 25.50 25.50 141,409 +0.01(+0.03%)
Aug 31, 2017 25.51 25.51 25.49 25.49 1,140,929 -0.01(-0.05%)
Aug 30, 2017 25.49 25.51 25.49 25.51 148,949 +0.00(+0.02%)
Aug 29, 2017 25.49 25.51 25.49 25.50 153,994 +0.01(+0.03%)
Aug 28, 2017 25.50 25.50 25.49 25.49 146,072 +0.01(+0.03%)
Aug 25, 2017 25.49 25.50 25.48 25.49 119,680 +0.00(+0.00%)
Aug 24, 2017 25.49 25.50 25.49 25.49 450,064 -0.02(-0.07%)
Aug 23, 2017 25.50 25.50 25.49 25.50 148,391 +0.00(+0.00%)
Aug 22, 2017 25.50 25.50 25.49 25.50 133,708 +0.00(+0.00%)
Aug 21, 2017 25.50 25.50 25.49 25.50 180,072 +0.00(+0.00%)
Aug 18, 2017 25.48 25.50 25.48 25.50 267,868 +0.03(+0.13%)
Aug 17, 2017 25.48 25.49 25.47 25.47 228,036 -0.02(-0.07%)
Aug 16, 2017 25.49 25.49 25.47 25.49 510,293 -0.01(-0.03%)
Aug 15, 2017 25.47 25.49 25.47 25.49 260,823 +0.02(+0.10%)
Aug 14, 2017 25.47 25.49 25.47 25.47 149,173 +0.00(+0.00%)
Aug 11, 2017 25.47 25.49 25.46 25.47 202,825 +0.00(+0.00%)
Aug 10, 2017 25.45 25.49 25.45 25.47 176,819 +0.02(+0.07%)
Aug 09, 2017 25.48 25.49 25.45 25.45 1,114,438 -0.03(-0.13%)
Aug 08, 2017 25.48 25.49 25.48 25.49 165,726 +0.00(+0.00%)
Aug 07, 2017 25.47 25.49 25.47 25.49 273,386 +0.01(+0.03%)
Aug 04, 2017 25.47 25.49 25.47 25.48 188,908 +0.00(+0.00%)
Aug 03, 2017 25.49 25.49 25.46 25.48 623,350 -0.02(-0.07%)
Aug 02, 2017 25.54 25.54 25.49 25.49 297,499 +0.00(+0.00%)
Aug 01, 2017 25.52 25.52 25.49 25.49 307,644 +0.00(+0.00%)
Jul 31, 2017 25.49 25.50 25.48 25.49 198,832 +0.00(+0.00%)
Jul 28, 2017 25.51 25.51 25.47 25.49 619,991 +0.01(+0.03%)
Jul 27, 2017 25.48 25.50 25.48 25.48 488,762 +0.00(+0.00%)
Jul 26, 2017 25.48 25.49 25.47 25.48 283,495 +0.00(+0.00%)
Jul 25, 2017 25.47 25.48 25.46 25.48 185,221 +0.02(+0.07%)
Jul 24, 2017 25.46 25.48 25.45 25.47 521,696 +0.00(+0.00%)
Jul 21, 2017 25.48 25.48 25.46 25.47 187,095 -0.01(-0.03%)
Jul 20, 2017 25.49 25.49 25.46 25.48 177,864 +0.00(+0.00%)
Jul 19, 2017 25.46 25.48 25.43 25.48 277,275 +0.02(+0.10%)
Jul 18, 2017 25.46 25.48 25.45 25.45 224,475 -0.02(-0.07%)
Jul 17, 2017 25.47 25.48 25.45 25.47 269,209 +0.02(+0.07%)
Jul 14, 2017 25.45 25.46 25.44 25.45 116,238 +0.01(+0.03%)
Jul 13, 2017 25.46 25.46 25.43 25.44 366,800 -0.02(-0.10%)
Jul 12, 2017 25.48 25.48 25.45 25.47 180,163 +0.01(+0.03%)
Jul 11, 2017 25.45 25.46 25.44 25.46 253,235 +0.01(+0.03%)
Jul 10, 2017 25.43 25.45 25.43 25.45 79,491 +0.00(+0.00%)
Jul 07, 2017 25.43 25.45 25.43 25.45 234,948 +0.01(+0.03%)
Jul 06, 2017 25.43 25.44 25.43 25.44 220,527 -0.01(-0.03%)
Jul 05, 2017 25.44 25.48 25.43 25.45 170,034 +0.01(+0.03%)
Jul 03, 2017 25.49 25.49 25.43 25.44 130,788 +0.00(+0.01%)
Jun 30, 2017 25.44 25.45 25.44 25.44 188,443 +0.01(+0.05%)
Jun 29, 2017 25.43 25.44 25.42 25.43 173,770 -0.00(-0.02%)
Jun 28, 2017 25.42 25.44 25.42 25.43 134,495 -0.00(-0.02%)
Jun 27, 2017 25.44 25.44 25.42 25.44 237,704 +0.00(+0.02%)
Jun 26, 2017 25.43 25.44 25.43 25.43 171,391 +0.00(+0.02%)
Jun 23, 2017 25.43 25.44 25.41 25.43 167,316 +0.00(+0.00%)
Jun 22, 2017 25.44 25.44 25.41 25.43 371,455 +0.00(+0.00%)
Jun 21, 2017 25.42 25.44 25.42 25.43 198,234 +0.00(+0.02%)
Jun 20, 2017 25.42 25.44 25.41 25.42 159,134 -0.00(-0.02%)
Jun 19, 2017 25.44 25.44 25.42 25.43 179,334 +0.01(+0.03%)
Jun 16, 2017 25.43 25.44 25.42 25.42 113,946 -0.01(-0.05%)
Jun 15, 2017 25.42 25.44 25.42 25.43 238,399 +0.01(+0.05%)
Jun 14, 2017 25.43 25.44 25.41 25.42 168,963 +0.00(+0.00%)
Jun 13, 2017 25.42 25.42 25.41 25.42 165,229 +0.00(+0.00%)
Jun 12, 2017 25.43 25.43 25.40 25.42 222,119 +0.00(+0.00%)
Jun 09, 2017 25.40 25.43 25.40 25.42 233,960 +0.02(+0.07%)
Jun 08, 2017 25.42 25.43 25.40 25.40 514,605 -0.01(-0.03%)
Jun 07, 2017 25.42 25.42 25.40 25.41 162,831 +0.00(+0.00%)
Jun 06, 2017 25.39 25.41 25.39 25.41 222,002 +0.02(+0.06%)
Jun 05, 2017 25.41 25.42 25.39 25.39 248,573 -0.02(-0.08%)
Jun 02, 2017 25.44 25.44 25.41 25.41 238,583 -0.02(-0.06%)
Jun 01, 2017 25.43 25.44 25.42 25.43 248,889 +0.02(+0.07%)
May 31, 2017 25.40 25.41 25.40 25.41 89,278 +0.01(+0.03%)
May 30, 2017 25.42 25.42 25.39 25.40 221,336 -0.00(-0.02%)
May 26, 2017 25.39 25.41 25.39 25.41 183,654 -0.00(-0.02%)
May 25, 2017 25.41 25.41 25.39 25.41 337,051 +0.00(+0.00%)
May 24, 2017 25.41 25.41 25.40 25.41 223,047 +0.00(+0.00%)
May 23, 2017 25.40 25.41 25.39 25.41 267,045 +0.01(+0.03%)
May 22, 2017 25.40 25.40 25.39 25.40 177,829 +0.02(+0.06%)
May 19, 2017 25.40 25.40 25.38 25.39 184,980 +0.00(+0.00%)
May 18, 2017 25.40 25.40 25.39 25.39 194,077 -0.02(-0.06%)
May 17, 2017 25.41 25.43 25.40 25.40 661,527 -0.02(-0.08%)
May 16, 2017 25.40 25.43 25.39 25.42 509,265 +0.02(+0.08%)
May 15, 2017 25.40 25.40 25.39 25.40 179,825 +0.00(+0.00%)
May 12, 2017 25.39 25.40 25.39 25.40 240,190 +0.01(+0.03%)
May 11, 2017 25.39 25.40 25.39 25.40 267,408 +0.01(+0.03%)
May 10, 2017 25.40 25.40 25.38 25.39 266,361 +0.00(+0.00%)
May 09, 2017 25.39 25.40 25.38 25.39 245,640 -0.01(-0.03%)
May 08, 2017 25.40 25.40 25.39 25.40 240,948 +0.01(+0.03%)
May 05, 2017 25.39 25.39 25.36 25.39 181,376 +0.02(+0.10%)
May 04, 2017 25.39 25.39 25.36 25.36 103,148 -0.02(-0.10%)
May 03, 2017 25.38 25.40 25.37 25.39 142,580 -0.01(-0.03%)
May 02, 2017 25.38 25.40 25.37 25.40 240,757 +0.02(+0.07%)
May 01, 2017 25.43 25.43 25.37 25.38 171,891 -0.00(-0.01%)
Apr 28, 2017 25.37 25.41 25.37 25.38 241,032 -0.01(-0.03%)
Apr 27, 2017 25.35 25.41 25.35 25.39 248,019 +0.02(+0.10%)
Apr 26, 2017 25.36 25.38 25.35 25.37 296,318 -0.02(-0.07%)
Apr 25, 2017 25.36 25.38 25.34 25.38 841,769 +0.02(+0.10%)
Apr 24, 2017 25.37 25.38 25.32 25.36 228,896 +0.00(+0.00%)
Apr 21, 2017 25.37 25.37 25.36 25.36 157,772 +0.00(+0.02%)
Apr 20, 2017 25.36 25.37 25.35 25.35 208,120 -0.01(-0.03%)
Apr 19, 2017 25.36 25.37 25.36 25.36 238,491 -0.01(-0.05%)
Apr 18, 2017 25.37 25.38 25.36 25.37 404,752 +0.01(+0.03%)
Apr 17, 2017 25.37 25.37 25.34 25.37 310,122 +0.01(+0.03%)
Apr 13, 2017 25.35 25.37 25.35 25.36 272,438 +0.00(+0.00%)
Apr 12, 2017 25.37 25.37 25.36 25.36 429,443 +0.00(+0.00%)
Apr 11, 2017 25.37 25.37 25.36 25.36 268,598 +0.00(+0.00%)
Apr 10, 2017 25.36 25.38 25.36 25.36 375,713 +0.00(+0.00%)
Apr 07, 2017 25.36 25.37 25.35 25.36 235,982 -0.00(-0.02%)
Apr 06, 2017 25.37 25.37 25.35 25.36 313,089 +0.00(+0.02%)
Apr 05, 2017 25.38 25.38 25.35 25.36 491,167 +0.00(+0.00%)
Apr 04, 2017 25.37 25.38 25.34 25.36 468,959 +0.02(+0.07%)
Apr 03, 2017 25.38 25.40 25.33 25.34 714,501 -0.01(-0.04%)
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%)
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.