Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.04 28.04 28.03 28.03 771,004 +0.00(+0.00%)
Feb 25, 2021 28.04 28.04 28.03 28.03 901,828 +0.00(+0.00%)
Feb 24, 2021 28.02 28.04 28.02 28.03 830,083 +0.00(+0.00%)
Feb 23, 2021 28.02 28.04 28.01 28.03 937,479 +0.00(+0.00%)
Feb 22, 2021 28.02 28.04 28.02 28.03 468,553 +0.00(+0.00%)
Feb 19, 2021 28.02 28.03 28.02 28.03 245,627 +0.01(+0.03%)
Feb 18, 2021 28.03 28.04 28.02 28.02 687,789 -0.01(-0.03%)
Feb 17, 2021 28.02 28.03 28.01 28.03 421,426 +0.00(+0.00%)
Feb 16, 2021 28.02 28.03 28.02 28.03 367,357 +0.00(+0.00%)
Feb 12, 2021 28.03 28.03 28.01 28.03 1,561,366 +0.00(+0.00%)
Feb 11, 2021 28.04 28.04 28.01 28.03 2,723,833 +0.00(+0.00%)
Feb 10, 2021 28.03 28.03 28.02 28.03 3,358,986 +0.00(+0.00%)
Feb 09, 2021 28.03 28.04 28.03 28.03 262,727 +0.00(+0.00%)
Feb 08, 2021 28.02 28.04 28.02 28.03 353,078 +0.01(+0.03%)
Feb 05, 2021 28.01 28.03 28.01 28.02 319,228 +0.00(+0.00%)
Feb 04, 2021 28.02 28.03 28.02 28.02 441,930 +0.01(+0.03%)
Feb 03, 2021 28.02 28.03 28.01 28.01 612,572 -0.01(-0.03%)
Feb 02, 2021 28.02 28.03 28.02 28.02 206,098 -0.01(-0.03%)
Feb 01, 2021 28.03 28.03 28.02 28.03 363,160 +0.00(+0.01%)
Jan 29, 2021 28.02 28.02 28.01 28.02 338,288 +0.00(+0.00%)
Jan 28, 2021 28.01 28.02 28.01 28.02 379,242 +0.00(+0.00%)
Jan 27, 2021 28.01 28.02 28.01 28.02 257,901 +0.00(+0.00%)
Jan 26, 2021 28.01 28.02 28.01 28.02 241,907 +0.02(+0.06%)
Jan 25, 2021 28.00 28.01 28.00 28.01 370,341 +0.00(+0.00%)
Jan 22, 2021 28.01 28.01 28.00 28.01 452,619 +0.00(+0.00%)
Jan 21, 2021 28.01 28.02 28.00 28.01 715,001 -0.01(-0.03%)
Jan 20, 2021 28.01 28.02 28.01 28.01 422,551 +0.00(+0.00%)
Jan 19, 2021 28.00 28.01 28.00 28.01 532,625 +0.01(+0.03%)
Jan 15, 2021 28.00 28.01 28.00 28.01 312,687 -0.01(-0.03%)
Jan 14, 2021 28.01 28.02 27.99 28.01 878,655 +0.02(+0.07%)
Jan 13, 2021 28.00 28.01 27.99 28.00 599,515 +0.01(+0.03%)
Jan 12, 2021 27.98 28.00 27.98 27.99 523,838 +0.00(+0.00%)
Jan 11, 2021 27.99 27.99 27.98 27.99 542,614 +0.00(+0.00%)
Jan 08, 2021 27.99 28.01 27.98 27.99 598,131 +0.01(+0.03%)
Jan 07, 2021 27.97 27.99 27.97 27.98 191,569 +0.01(+0.03%)
Jan 06, 2021 27.98 27.99 27.97 27.97 816,130 -0.01(-0.03%)
Jan 05, 2021 27.97 27.99 27.97 27.98 290,634 +0.00(+0.00%)
Jan 04, 2021 27.97 27.99 27.96 27.98 1,178,691 +0.02(+0.07%)
Dec 31, 2020 27.96 27.96 27.96 249,844 -0.01(-0.03%)
Dec 30, 2020 27.96 27.97 27.96 27.97 249,844 +0.01(+0.03%)
Dec 29, 2020 27.95 27.97 27.95 27.96 276,685 +0.00(+0.00%)
Dec 28, 2020 27.95 27.97 27.95 27.96 333,659 -0.01(-0.03%)
Dec 24, 2020 27.97 27.97 27.96 27.97 147,043 +0.00(+0.00%)
Dec 23, 2020 27.95 27.97 27.95 27.97 483,520 +0.00(+0.00%)
Dec 22, 2020 27.95 27.97 27.95 27.97 785,942 +0.02(+0.07%)
Dec 21, 2020 27.96 27.97 27.95 27.95 463,428 -0.02(-0.07%)
Dec 18, 2020 27.97 27.97 27.96 27.97 419,250 +0.01(+0.04%)
Dec 17, 2020 27.96 27.97 27.96 27.96 792,430 -0.01(-0.03%)
Dec 16, 2020 27.96 27.97 27.96 27.97 352,310 +0.01(+0.03%)
Dec 15, 2020 27.97 27.98 27.96 27.96 1,039,741 +0.00(+0.00%)
Dec 14, 2020 27.95 27.96 27.95 27.96 246,076 +0.01(+0.03%)
Dec 11, 2020 27.95 27.97 27.95 27.95 455,996 -0.01(-0.03%)
Dec 10, 2020 27.95 27.96 27.95 27.96 603,471 +0.00(+0.00%)
Dec 09, 2020 27.95 27.97 27.95 27.96 771,916 +0.01(+0.03%)
Dec 08, 2020 27.95 27.97 27.95 27.95 543,942 -0.00(-0.02%)
Dec 07, 2020 27.96 27.96 27.95 27.95 242,713 -0.00(-0.02%)
Dec 04, 2020 27.95 27.96 27.95 27.96 381,128 +0.01(+0.03%)
Dec 03, 2020 27.95 27.97 27.95 27.95 471,545 +0.00(+0.00%)
Dec 02, 2020 27.95 27.96 27.95 27.95 341,196 -0.01(-0.03%)
Dec 01, 2020 27.95 27.97 27.95 27.96 730,749 +0.00(+0.01%)
Nov 30, 2020 27.94 27.95 27.94 27.95 295,977 +0.01(+0.03%)
Nov 27, 2020 27.95 27.96 27.94 27.94 148,818 -0.01(-0.03%)
Nov 25, 2020 27.95 27.95 27.93 27.95 339,030 +0.01(+0.03%)
Nov 24, 2020 27.95 27.95 27.94 27.94 1,320,346 +0.01(+0.03%)
Nov 23, 2020 27.93 27.95 27.93 27.93 302,076 -0.01(-0.03%)
Nov 20, 2020 27.93 27.94 27.93 27.94 507,232 +0.02(+0.07%)
Nov 19, 2020 27.93 27.93 27.93 27.93 358,737 +0.00(+0.00%)
Nov 18, 2020 27.92 27.93 27.92 27.93 766,555 -0.01(-0.03%)
Nov 17, 2020 27.93 27.93 27.92 27.93 794,715 +0.00(+0.00%)
Nov 16, 2020 27.93 27.94 27.93 27.93 646,634 +0.00(+0.00%)
Nov 13, 2020 27.92 27.93 27.92 27.93 570,636 +0.02(+0.07%)
Nov 12, 2020 27.93 27.94 27.91 27.92 2,104,119 -0.04(-0.13%)
Nov 11, 2020 27.93 27.95 27.93 27.95 260,495 +0.01(+0.03%)
Nov 10, 2020 27.93 27.95 27.93 27.94 699,999 +0.01(+0.03%)
Nov 09, 2020 27.93 27.95 27.93 27.93 418,377 +0.01(+0.03%)
Nov 06, 2020 27.93 27.93 27.93 27.93 224,049 -0.01(-0.03%)
Nov 05, 2020 27.91 27.93 27.91 27.93 1,585,156 +0.03(+0.10%)
Nov 04, 2020 27.91 27.93 27.91 27.91 989,836 -0.01(-0.03%)
Nov 03, 2020 27.91 27.93 27.91 27.92 645,223 +0.01(+0.03%)
Nov 02, 2020 27.93 27.93 27.89 27.91 9,066,397 -0.00(-0.02%)
Oct 30, 2020 27.91 27.92 27.91 27.91 521,070 -0.01(-0.03%)
Oct 29, 2020 27.90 27.94 27.90 27.92 2,451,108 +0.02(+0.07%)
Oct 28, 2020 27.91 27.92 27.90 27.90 594,689 -0.02(-0.07%)
Oct 27, 2020 27.92 27.93 27.92 27.92 617,969 +0.00(+0.00%)
Oct 26, 2020 27.91 27.93 27.91 27.92 246,403 +0.00(+0.00%)
Oct 23, 2020 27.92 27.92 27.91 27.92 1,014,202 +0.00(+0.00%)
Oct 22, 2020 27.93 27.94 27.92 27.92 460,688 -0.01(-0.03%)
Oct 21, 2020 27.92 27.94 27.92 27.93 1,387,604 +0.00(+0.00%)
Oct 20, 2020 27.92 27.93 27.92 27.93 316,570 +0.01(+0.03%)
Oct 19, 2020 27.92 27.93 27.92 27.92 579,047 -0.01(-0.03%)
Oct 16, 2020 27.93 27.94 27.92 27.93 630,849 +0.01(+0.03%)
Oct 15, 2020 27.93 27.93 27.92 27.92 258,473 +0.00(+0.00%)
Oct 14, 2020 27.91 27.93 27.91 27.92 452,030 +0.00(+0.00%)
Oct 13, 2020 27.90 27.94 27.90 27.92 1,065,234 +0.01(+0.03%)
Oct 12, 2020 27.90 27.92 27.90 27.91 272,755 +0.00(+0.00%)
Oct 09, 2020 27.90 27.92 27.90 27.91 431,778 +0.01(+0.03%)
Oct 08, 2020 27.90 28.00 27.89 27.90 407,005 +0.00(+0.00%)
Oct 07, 2020 27.89 27.90 27.89 27.90 547,265 +0.00(+0.00%)
Oct 06, 2020 27.91 27.92 27.90 27.90 1,222,954 -0.02(-0.07%)
Oct 05, 2020 27.89 27.92 27.89 27.92 684,185 +0.02(+0.07%)
Oct 02, 2020 27.89 27.91 27.89 27.90 213,095 -0.00(-0.02%)
Oct 01, 2020 27.91 27.91 27.89 27.91 282,809 +0.01(+0.03%)
Sep 30, 2020 27.92 27.92 27.90 27.90 417,338 -0.01(-0.03%)
Sep 29, 2020 27.90 27.91 27.89 27.91 354,379 +0.02(+0.07%)
Sep 28, 2020 27.91 27.92 27.89 27.89 975,487 +0.00(+0.00%)
Sep 25, 2020 27.89 27.91 27.88 27.89 342,659 +0.00(+0.00%)
Sep 24, 2020 27.91 27.93 27.89 27.89 1,019,469 -0.02(-0.07%)
Sep 23, 2020 27.91 27.93 27.91 27.91 668,569 -0.01(-0.03%)
Sep 22, 2020 27.91 27.93 27.90 27.92 805,826 +0.01(+0.03%)
Sep 21, 2020 27.90 27.92 27.90 27.91 399,504 +0.00(+0.00%)
Sep 18, 2020 27.91 27.92 27.90 27.91 755,582 +0.01(+0.03%)
Sep 17, 2020 27.90 27.92 27.90 27.90 726,593 -0.02(-0.07%)
Sep 16, 2020 27.91 27.93 27.90 27.92 324,313 +0.00(+0.00%)
Sep 15, 2020 27.88 27.92 27.88 27.92 325,071 +0.02(+0.07%)
Sep 14, 2020 27.89 27.91 27.89 27.90 757,306 +0.00(+0.00%)
Sep 11, 2020 27.89 27.91 27.89 27.90 799,647 -0.00(-0.02%)
Sep 10, 2020 27.88 27.91 27.88 27.90 563,822 +0.01(+0.05%)
Sep 09, 2020 27.87 27.91 27.87 27.89 1,870,158 +0.00(+0.00%)
Sep 08, 2020 27.88 27.90 27.88 27.89 439,657 +0.00(+0.00%)
Sep 04, 2020 27.89 27.91 27.89 27.89 353,292 -0.01(-0.03%)
Sep 03, 2020 27.89 27.92 27.89 27.90 939,385 +0.01(+0.03%)
Sep 02, 2020 27.88 27.90 27.88 27.89 1,193,035 +0.01(+0.03%)
Sep 01, 2020 27.91 27.91 27.88 27.88 960,503 -0.01(-0.04%)
Aug 31, 2020 27.90 27.91 27.89 27.89 505,914 -0.01(-0.03%)
Aug 28, 2020 27.90 27.91 27.88 27.90 395,728 +0.02(+0.07%)
Aug 27, 2020 27.88 27.91 27.88 27.88 482,700 +0.00(+0.00%)
Aug 26, 2020 27.87 27.89 27.87 27.88 326,246 +0.01(+0.03%)
Aug 25, 2020 27.89 27.89 27.87 27.87 513,530 -0.01(-0.03%)
Aug 24, 2020 27.88 27.89 27.87 27.88 314,630 -0.01(-0.03%)
Aug 21, 2020 27.90 27.91 27.88 27.89 216,839 +0.01(+0.03%)
Aug 20, 2020 27.89 27.89 27.87 27.88 304,741 +0.00(+0.00%)
Aug 19, 2020 27.88 27.89 27.86 27.88 229,295 +0.02(+0.07%)
Aug 18, 2020 27.86 27.89 27.85 27.86 355,146 -0.01(-0.03%)
Aug 17, 2020 27.85 27.87 27.84 27.87 862,710 +0.01(+0.03%)
Aug 14, 2020 27.88 27.88 27.85 27.86 352,404 -0.01(-0.03%)
Aug 13, 2020 27.85 27.88 27.85 27.87 381,186 +0.02(+0.07%)
Aug 12, 2020 27.86 27.87 27.85 27.85 363,055 -0.01(-0.03%)
Aug 11, 2020 27.87 27.88 27.85 27.86 271,848 -0.01(-0.03%)
Aug 10, 2020 27.86 27.88 27.85 27.87 373,244 +0.01(+0.03%)
Aug 07, 2020 27.86 27.88 27.84 27.86 2,135,268 +0.00(+0.00%)
Aug 06, 2020 27.87 27.88 27.85 27.86 364,318 -0.03(-0.10%)
Aug 05, 2020 27.86 27.89 27.84 27.89 1,328,075 +0.03(+0.10%)
Aug 04, 2020 27.84 27.86 27.83 27.86 298,168 +0.03(+0.10%)
Aug 03, 2020 27.85 27.85 27.83 27.84 436,425 -0.02(-0.09%)
Jul 31, 2020 27.85 27.86 27.83 27.86 413,257 +0.02(+0.07%)
Jul 30, 2020 27.85 27.86 27.83 27.84 406,854 +0.00(+0.00%)
Jul 29, 2020 27.83 27.85 27.82 27.84 249,615 +0.01(+0.03%)
Jul 28, 2020 27.83 27.85 27.81 27.83 569,880 +0.02(+0.07%)
Jul 27, 2020 27.81 27.83 27.81 27.81 377,009 +0.00(+0.00%)
Jul 24, 2020 27.81 27.84 27.81 27.81 1,227,259 -0.02(-0.07%)
Jul 23, 2020 27.83 27.83 27.81 27.83 308,504 +0.03(+0.10%)
Jul 22, 2020 27.80 27.82 27.80 27.81 295,816 +0.01(+0.03%)
Jul 21, 2020 27.80 27.81 27.79 27.80 439,624 +0.00(+0.00%)
Jul 20, 2020 27.81 27.81 27.79 27.80 542,847 -0.01(-0.03%)
Jul 17, 2020 27.80 27.81 27.79 27.81 180,121 +0.00(+0.00%)
Jul 16, 2020 27.78 27.83 27.78 27.81 472,530 +0.02(+0.07%)
Jul 15, 2020 27.78 27.83 27.78 27.79 627,879 +0.01(+0.03%)
Jul 14, 2020 27.79 27.80 27.77 27.78 293,361 -0.01(-0.03%)
Jul 13, 2020 27.77 27.79 27.77 27.79 278,408 +0.02(+0.07%)
Jul 10, 2020 27.77 27.79 27.77 27.77 367,705 -0.01(-0.03%)
Jul 09, 2020 27.76 27.79 27.76 27.78 286,227 +0.02(+0.07%)
Jul 08, 2020 27.78 27.79 27.76 27.76 1,112,492 -0.01(-0.03%)
Jul 07, 2020 27.76 27.78 27.74 27.77 301,240 +0.03(+0.10%)
Jul 06, 2020 27.76 27.78 27.73 27.74 736,470 -0.01(-0.03%)
Jul 02, 2020 27.75 27.78 27.75 27.75 496,457 -0.01(-0.03%)
Jul 01, 2020 27.74 27.77 27.74 27.76 1,304,494 +0.02(+0.06%)
Jun 30, 2020 27.75 27.75 27.73 27.74 388,941 +0.02(+0.07%)
Jun 29, 2020 27.74 27.75 27.73 27.73 310,194 +0.00(+0.00%)
Jun 26, 2020 27.73 27.75 27.72 27.73 1,123,469 -0.01(-0.03%)
Jun 25, 2020 27.73 27.74 27.73 27.73 321,414 -0.01(-0.03%)
Jun 24, 2020 27.73 27.74 27.72 27.74 432,287 +0.02(+0.07%)
Jun 23, 2020 27.70 27.74 27.70 27.73 1,087,579 +0.01(+0.03%)
Jun 22, 2020 27.73 27.73 27.69 27.72 295,795 +0.02(+0.07%)
Jun 19, 2020 27.72 27.73 27.68 27.70 780,363 -0.02(-0.07%)
Jun 18, 2020 27.71 27.73 27.69 27.72 936,036 +0.03(+0.10%)
Jun 17, 2020 27.69 27.71 27.68 27.69 423,881 +0.00(+0.00%)
Jun 16, 2020 27.67 27.71 27.67 27.69 358,970 +0.03(+0.10%)
Jun 15, 2020 27.65 27.70 27.62 27.66 277,975 +0.02(+0.07%)
Jun 12, 2020 27.67 27.67 27.63 27.64 558,548 -0.01(-0.03%)
Jun 11, 2020 27.69 27.70 27.65 27.65 411,350 -0.03(-0.10%)
Jun 10, 2020 27.70 27.71 27.68 27.68 857,348 +0.00(+0.00%)
Jun 09, 2020 27.67 27.70 27.66 27.68 452,891 +0.01(+0.03%)
Jun 08, 2020 27.66 27.71 27.65 27.67 529,635 +0.01(+0.03%)
Jun 05, 2020 27.63 27.72 27.63 27.66 610,294 +0.04(+0.15%)
Jun 04, 2020 27.60 27.68 27.59 27.62 850,366 +0.03(+0.12%)
Jun 03, 2020 27.63 27.67 27.59 27.59 1,614,107 -0.04(-0.13%)
Jun 02, 2020 27.58 27.65 27.58 27.63 388,051 +0.05(+0.16%)
Jun 01, 2020 27.58 27.63 27.57 27.58 481,589 +0.02(+0.06%)
May 29, 2020 27.57 27.60 27.56 27.56 2,256,694 -0.01(-0.03%)
May 28, 2020 27.55 27.59 27.55 27.57 595,360 +0.03(+0.10%)
May 27, 2020 27.54 27.56 27.53 27.55 464,536 +0.01(+0.03%)
May 26, 2020 27.53 27.56 27.53 27.54 418,273 +0.01(+0.03%)
May 22, 2020 27.52 27.56 27.51 27.53 372,889 +0.00(+0.00%)
May 21, 2020 27.51 27.53 27.50 27.53 441,311 +0.01(+0.03%)
May 20, 2020 27.49 27.54 27.48 27.52 303,343 +0.02(+0.07%)
May 19, 2020 27.51 27.54 27.48 27.50 337,650 +0.01(+0.03%)
May 18, 2020 27.46 27.51 27.46 27.49 294,232 +0.02(+0.07%)
May 15, 2020 27.47 27.51 27.47 27.47 311,730 -0.01(-0.03%)
May 14, 2020 27.46 27.50 27.46 27.48 387,364 +0.01(+0.03%)
May 13, 2020 27.44 27.48 27.43 27.47 463,007 +0.04(+0.13%)
May 12, 2020 27.42 27.46 27.42 27.44 264,999 +0.01(+0.03%)
May 11, 2020 27.41 27.46 27.38 27.43 517,589 +0.02(+0.07%)
May 08, 2020 27.43 27.43 27.38 27.41 530,514 +0.00(+0.00%)
May 07, 2020 27.41 27.43 27.39 27.41 525,974 +0.02(+0.07%)
May 06, 2020 27.39 27.43 27.39 27.39 623,480 -0.02(-0.07%)
May 05, 2020 27.38 27.41 27.36 27.41 787,265 +0.03(+0.10%)
May 04, 2020 27.36 27.39 27.34 27.38 702,468 +0.03(+0.10%)
May 01, 2020 27.36 27.40 27.34 27.36 643,481 -0.00(-0.02%)
Apr 30, 2020 27.31 27.39 27.31 27.36 626,579 +0.03(+0.10%)
Apr 29, 2020 27.31 27.36 27.31 27.33 988,624 +0.03(+0.10%)
Apr 28, 2020 27.31 27.33 27.28 27.31 396,520 +0.01(+0.03%)
Apr 27, 2020 27.29 27.35 27.29 27.30 1,564,269 +0.02(+0.07%)
Apr 24, 2020 27.26 27.32 27.26 27.28 311,643 +0.02(+0.07%)
Apr 23, 2020 27.24 27.29 27.24 27.26 894,421 +0.03(+0.10%)
Apr 22, 2020 27.21 27.29 27.21 27.23 381,613 -0.03(-0.10%)
Apr 21, 2020 27.23 27.28 27.22 27.26 436,018 +0.05(+0.17%)
Apr 20, 2020 27.23 27.30 27.21 27.21 1,355,734 -0.04(-0.13%)
Apr 17, 2020 27.22 27.31 27.22 27.25 1,151,176 +0.04(+0.13%)
Apr 16, 2020 27.21 27.27 27.18 27.21 3,093,903 +0.00(+0.00%)
Apr 15, 2020 27.17 27.23 27.17 27.21 1,063,621 +0.02(+0.07%)
Apr 14, 2020 27.21 27.23 27.16 27.20 1,163,472 -0.01(-0.03%)
Apr 13, 2020 27.15 27.21 27.14 27.21 680,456 +0.04(+0.13%)
Apr 09, 2020 26.97 27.19 26.97 27.17 1,239,414 +0.10(+0.37%)
Apr 08, 2020 26.95 27.09 26.95 27.07 1,145,758 +0.05(+0.17%)
Apr 07, 2020 26.95 27.07 26.95 27.02 2,539,831 +0.06(+0.24%)
Apr 06, 2020 26.87 27.02 26.87 26.96 1,794,770 +0.14(+0.51%)
Apr 03, 2020 26.78 26.99 26.78 26.82 1,402,231 +0.02(+0.07%)
Apr 02, 2020 26.71 26.96 26.70 26.81 1,987,225 +0.08(+0.31%)
Apr 01, 2020 26.60 26.77 26.60 26.72 1,471,900 +0.08(+0.31%)
Mar 31, 2020 26.41 26.71 26.41 26.64 2,156,638 +0.14(+0.51%)
Mar 30, 2020 26.45 26.58 26.35 26.51 1,150,370 +0.13(+0.48%)
Mar 27, 2020 26.13 26.53 26.12 26.38 1,820,745 -0.03(-0.10%)
Mar 26, 2020 26.37 26.55 26.23 26.41 1,349,466 +0.05(+0.21%)
Mar 25, 2020 26.19 26.50 26.12 26.35 1,702,684 +0.07(+0.28%)
Mar 24, 2020 25.23 27.16 25.03 26.28 8,064,109 +0.97(+3.83%)
Mar 23, 2020 24.42 25.43 24.42 25.31 1,691,037 +0.65(+2.65%)
Mar 20, 2020 24.14 24.91 24.11 24.66 2,236,451 +0.45(+1.87%)
Mar 19, 2020 23.51 24.51 23.50 24.20 2,884,903 +0.40(+1.67%)
Mar 18, 2020 25.66 25.66 23.63 23.80 5,642,609 -1.86(-7.24%)
Mar 17, 2020 25.45 25.74 25.27 25.66 2,986,801 +0.05(+0.18%)
Mar 16, 2020 25.25 25.88 25.10 25.62 5,657,305 -0.72(-2.72%)
Mar 13, 2020 25.66 26.51 25.60 26.33 6,730,985 +1.00(+3.93%)
Mar 12, 2020 26.73 26.92 25.34 25.34 4,842,954 -1.80(-6.64%)
Mar 11, 2020 27.18 27.35 27.10 27.14 2,249,282 -0.22(-0.80%)
Mar 10, 2020 27.10 27.48 27.10 27.36 4,150,681 +0.31(+1.14%)
Mar 09, 2020 27.67 27.67 25.62 27.05 3,268,976 -0.69(-2.48%)
Mar 06, 2020 27.80 27.81 27.74 27.74 1,107,521 -0.08(-0.29%)
Mar 05, 2020 27.83 27.85 27.80 27.82 1,484,294 -0.04(-0.13%)
Mar 04, 2020 27.84 27.86 27.82 27.86 1,249,868 +0.03(+0.10%)
Mar 03, 2020 27.83 27.85 27.82 27.83 1,398,799 -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.