Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.02 28.02 28.01 28.02 338,299 +0.00(+0.00%)
Jan 28, 2021 28.00 28.02 28.00 28.02 379,255 +0.00(+0.00%)
Jan 27, 2021 28.00 28.02 28.00 28.02 257,909 +0.00(+0.00%)
Jan 26, 2021 28.01 28.02 28.00 28.02 241,915 +0.02(+0.07%)
Jan 25, 2021 28.00 28.01 28.00 28.00 370,353 +0.00(+0.00%)
Jan 22, 2021 28.00 28.01 28.00 28.00 452,634 +0.00(+0.00%)
Jan 21, 2021 28.00 28.02 28.00 28.00 715,025 -0.01(-0.03%)
Jan 20, 2021 28.01 28.02 28.00 28.01 422,565 +0.00(+0.00%)
Jan 19, 2021 28.00 28.01 28.00 28.01 532,643 +0.01(+0.03%)
Jan 15, 2021 28.00 28.01 28.00 28.00 312,697 -0.01(-0.03%)
Jan 14, 2021 28.00 28.02 27.99 28.01 878,684 +0.02(+0.07%)
Jan 13, 2021 28.00 28.00 27.99 28.00 599,535 +0.01(+0.03%)
Jan 12, 2021 27.98 28.00 27.98 27.99 523,855 +0.00(+0.00%)
Jan 11, 2021 27.99 27.99 27.98 27.99 542,632 +0.00(+0.00%)
Jan 08, 2021 27.99 28.00 27.98 27.99 598,150 +0.01(+0.03%)
Jan 07, 2021 27.97 27.99 27.97 27.98 191,575 +0.01(+0.03%)
Jan 06, 2021 27.98 27.99 27.97 27.97 816,157 -0.01(-0.03%)
Jan 05, 2021 27.97 27.99 27.97 27.98 290,644 +0.00(+0.00%)
Jan 04, 2021 27.97 27.99 27.96 27.98 1,178,729 +0.02(+0.07%)
Dec 31, 2020 27.96 27.96 27.96 249,852 -0.01(-0.03%)
Dec 30, 2020 27.96 27.97 27.96 27.97 249,852 +0.01(+0.03%)
Dec 29, 2020 27.95 27.97 27.95 27.96 276,694 +0.00(+0.00%)
Dec 28, 2020 27.95 27.97 27.95 27.96 333,670 -0.01(-0.03%)
Dec 24, 2020 27.97 27.97 27.96 27.97 147,048 +0.00(+0.00%)
Dec 23, 2020 27.95 27.97 27.95 27.97 483,536 +0.00(+0.00%)
Dec 22, 2020 27.95 27.97 27.95 27.97 785,968 +0.02(+0.07%)
Dec 21, 2020 27.96 27.97 27.95 27.95 463,443 -0.02(-0.07%)
Dec 18, 2020 27.97 27.97 27.96 27.97 419,263 +0.01(+0.04%)
Dec 17, 2020 27.96 27.97 27.96 27.96 792,455 -0.01(-0.03%)
Dec 16, 2020 27.96 27.97 27.96 27.96 352,321 +0.01(+0.03%)
Dec 15, 2020 27.96 27.98 27.96 27.96 1,039,775 +0.00(+0.00%)
Dec 14, 2020 27.95 27.96 27.95 27.96 246,084 +0.01(+0.03%)
Dec 11, 2020 27.95 27.97 27.95 27.95 456,011 -0.01(-0.03%)
Dec 10, 2020 27.95 27.96 27.95 27.96 603,491 +0.00(+0.00%)
Dec 09, 2020 27.95 27.96 27.95 27.96 771,941 +0.01(+0.03%)
Dec 08, 2020 27.95 27.96 27.95 27.95 543,960 -0.00(-0.02%)
Dec 07, 2020 27.96 27.96 27.95 27.95 242,721 -0.00(-0.02%)
Dec 04, 2020 27.95 27.96 27.95 27.96 381,140 +0.01(+0.03%)
Dec 03, 2020 27.95 27.96 27.95 27.95 471,561 +0.00(+0.00%)
Dec 02, 2020 27.95 27.96 27.95 27.95 341,207 -0.01(-0.03%)
Dec 01, 2020 27.95 27.96 27.95 27.96 730,772 +0.00(+0.01%)
Nov 30, 2020 27.94 27.95 27.94 27.95 295,987 +0.01(+0.03%)
Nov 27, 2020 27.95 27.96 27.94 27.94 148,823 -0.01(-0.03%)
Nov 25, 2020 27.95 27.95 27.93 27.95 339,041 +0.01(+0.03%)
Nov 24, 2020 27.95 27.95 27.94 27.94 1,320,389 +0.01(+0.03%)
Nov 23, 2020 27.93 27.95 27.93 27.93 302,086 -0.01(-0.03%)
Nov 20, 2020 27.92 27.94 27.92 27.94 507,248 +0.02(+0.07%)
Nov 19, 2020 27.92 27.93 27.92 27.92 358,749 +0.00(+0.00%)
Nov 18, 2020 27.92 27.93 27.92 27.92 766,580 -0.01(-0.03%)
Nov 17, 2020 27.92 27.93 27.92 27.93 794,741 +0.00(+0.00%)
Nov 16, 2020 27.92 27.94 27.92 27.93 646,655 +0.00(+0.00%)
Nov 13, 2020 27.92 27.93 27.92 27.93 570,654 +0.02(+0.07%)
Nov 12, 2020 27.93 27.94 27.91 27.92 2,104,187 -0.04(-0.13%)
Nov 11, 2020 27.93 27.95 27.93 27.95 260,503 +0.01(+0.03%)
Nov 10, 2020 27.93 27.95 27.93 27.94 700,021 +0.01(+0.03%)
Nov 09, 2020 27.92 27.95 27.92 27.93 418,391 +0.01(+0.03%)
Nov 06, 2020 27.93 27.93 27.92 27.92 224,056 -0.01(-0.03%)
Nov 05, 2020 27.91 27.93 27.91 27.93 1,585,208 +0.03(+0.10%)
Nov 04, 2020 27.91 27.92 27.91 27.91 989,868 -0.01(-0.03%)
Nov 03, 2020 27.91 27.92 27.91 27.92 645,244 +0.01(+0.03%)
Nov 02, 2020 27.93 27.93 27.89 27.91 9,066,692 -0.00(-0.02%)
Oct 30, 2020 27.91 27.92 27.91 27.91 521,087 -0.01(-0.03%)
Oct 29, 2020 27.90 27.94 27.90 27.92 2,451,188 +0.02(+0.07%)
Oct 28, 2020 27.91 27.92 27.90 27.90 594,708 -0.02(-0.07%)
Oct 27, 2020 27.92 27.93 27.92 27.92 617,990 +0.00(+0.00%)
Oct 26, 2020 27.91 27.93 27.91 27.92 246,412 +0.00(+0.00%)
Oct 23, 2020 27.92 27.92 27.91 27.92 1,014,235 +0.00(+0.00%)
Oct 22, 2020 27.93 27.94 27.92 27.92 460,703 -0.01(-0.03%)
Oct 21, 2020 27.92 27.94 27.92 27.93 1,387,649 +0.00(+0.00%)
Oct 20, 2020 27.92 27.93 27.92 27.93 316,581 +0.01(+0.03%)
Oct 19, 2020 27.92 27.93 27.92 27.92 579,066 -0.01(-0.03%)
Oct 16, 2020 27.93 27.94 27.92 27.93 630,870 +0.01(+0.03%)
Oct 15, 2020 27.93 27.93 27.92 27.92 258,481 +0.00(+0.00%)
Oct 14, 2020 27.91 27.93 27.91 27.92 452,045 +0.00(+0.00%)
Oct 13, 2020 27.90 27.94 27.90 27.92 1,065,269 +0.01(+0.03%)
Oct 12, 2020 27.90 27.92 27.90 27.91 272,764 +0.00(+0.00%)
Oct 09, 2020 27.90 27.92 27.90 27.91 431,792 +0.01(+0.03%)
Oct 08, 2020 27.90 28.00 27.89 27.90 407,018 +0.00(+0.00%)
Oct 07, 2020 27.89 27.90 27.89 27.90 547,282 +0.00(+0.00%)
Oct 06, 2020 27.91 27.92 27.90 27.90 1,222,994 -0.02(-0.07%)
Oct 05, 2020 27.89 27.92 27.89 27.92 684,207 +0.02(+0.07%)
Oct 02, 2020 27.89 27.91 27.89 27.90 213,102 -0.00(-0.02%)
Oct 01, 2020 27.91 27.91 27.89 27.91 282,819 +0.01(+0.03%)
Sep 30, 2020 27.91 27.91 27.90 27.90 417,351 -0.01(-0.03%)
Sep 29, 2020 27.90 27.91 27.89 27.91 354,390 +0.02(+0.07%)
Sep 28, 2020 27.91 27.91 27.89 27.89 975,518 +0.00(+0.00%)
Sep 25, 2020 27.89 27.91 27.88 27.89 342,670 +0.00(+0.00%)
Sep 24, 2020 27.91 27.93 27.89 27.89 1,019,502 -0.02(-0.07%)
Sep 23, 2020 27.91 27.93 27.91 27.91 668,591 -0.01(-0.03%)
Sep 22, 2020 27.91 27.93 27.90 27.91 805,853 +0.01(+0.03%)
Sep 21, 2020 27.90 27.91 27.90 27.91 399,517 +0.00(+0.00%)
Sep 18, 2020 27.91 27.92 27.90 27.91 755,606 +0.01(+0.03%)
Sep 17, 2020 27.90 27.91 27.90 27.90 726,616 -0.02(-0.07%)
Sep 16, 2020 27.91 27.93 27.90 27.91 324,324 +0.00(+0.00%)
Sep 15, 2020 27.88 27.91 27.88 27.91 325,081 +0.02(+0.07%)
Sep 14, 2020 27.89 27.91 27.89 27.90 757,331 +0.00(+0.00%)
Sep 11, 2020 27.89 27.91 27.89 27.90 799,673 -0.00(-0.02%)
Sep 10, 2020 27.88 27.91 27.88 27.90 563,840 +0.01(+0.05%)
Sep 09, 2020 27.87 27.91 27.87 27.89 1,870,219 +0.00(+0.00%)
Sep 08, 2020 27.88 27.90 27.88 27.89 439,671 +0.00(+0.00%)
Sep 04, 2020 27.89 27.91 27.89 27.89 353,303 -0.01(-0.03%)
Sep 03, 2020 27.89 27.91 27.89 27.90 939,415 +0.01(+0.03%)
Sep 02, 2020 27.88 27.90 27.88 27.89 1,193,074 +0.01(+0.03%)
Sep 01, 2020 27.91 27.91 27.88 27.88 960,535 -0.01(-0.04%)
Aug 31, 2020 27.90 27.91 27.89 27.89 505,930 -0.01(-0.03%)
Aug 28, 2020 27.90 27.91 27.88 27.90 395,741 +0.02(+0.07%)
Aug 27, 2020 27.88 27.91 27.88 27.88 482,715 +0.00(+0.00%)
Aug 26, 2020 27.87 27.89 27.87 27.88 326,257 +0.01(+0.03%)
Aug 25, 2020 27.89 27.89 27.87 27.87 513,547 -0.01(-0.03%)
Aug 24, 2020 27.88 27.89 27.87 27.88 314,640 -0.01(-0.03%)
Aug 21, 2020 27.90 27.91 27.88 27.89 216,846 +0.01(+0.03%)
Aug 20, 2020 27.89 27.89 27.87 27.88 304,751 +0.00(+0.00%)
Aug 19, 2020 27.88 27.89 27.86 27.88 229,303 +0.02(+0.07%)
Aug 18, 2020 27.86 27.89 27.85 27.86 355,158 -0.01(-0.03%)
Aug 17, 2020 27.85 27.87 27.84 27.87 862,738 +0.01(+0.03%)
Aug 14, 2020 27.88 27.88 27.85 27.86 352,416 -0.01(-0.03%)
Aug 13, 2020 27.85 27.88 27.85 27.87 381,198 +0.02(+0.07%)
Aug 12, 2020 27.86 27.87 27.85 27.85 363,067 -0.01(-0.03%)
Aug 11, 2020 27.87 27.88 27.85 27.86 271,857 -0.01(-0.03%)
Aug 10, 2020 27.86 27.88 27.85 27.87 373,256 +0.01(+0.03%)
Aug 07, 2020 27.86 27.88 27.84 27.86 2,135,337 +0.00(+0.00%)
Aug 06, 2020 27.87 27.88 27.85 27.86 364,330 -0.03(-0.10%)
Aug 05, 2020 27.86 27.89 27.84 27.89 1,328,119 +0.03(+0.10%)
Aug 04, 2020 27.83 27.86 27.83 27.86 298,178 +0.03(+0.10%)
Aug 03, 2020 27.85 27.85 27.83 27.83 436,440 -0.02(-0.09%)
Jul 31, 2020 27.85 27.86 27.83 27.86 413,271 +0.02(+0.07%)
Jul 30, 2020 27.85 27.85 27.83 27.84 406,867 +0.00(+0.00%)
Jul 29, 2020 27.83 27.85 27.82 27.84 249,623 +0.01(+0.03%)
Jul 28, 2020 27.83 27.85 27.80 27.83 569,899 +0.02(+0.07%)
Jul 27, 2020 27.81 27.83 27.81 27.81 377,021 +0.00(+0.00%)
Jul 24, 2020 27.81 27.84 27.81 27.81 1,227,299 -0.02(-0.07%)
Jul 23, 2020 27.83 27.83 27.80 27.83 308,514 +0.03(+0.10%)
Jul 22, 2020 27.80 27.82 27.80 27.80 295,826 +0.01(+0.03%)
Jul 21, 2020 27.80 27.80 27.79 27.80 439,639 +0.00(+0.00%)
Jul 20, 2020 27.80 27.81 27.79 27.80 542,864 -0.01(-0.03%)
Jul 17, 2020 27.80 27.81 27.79 27.80 180,126 +0.00(+0.00%)
Jul 16, 2020 27.78 27.83 27.78 27.80 472,546 +0.02(+0.07%)
Jul 15, 2020 27.78 27.83 27.78 27.79 627,899 +0.01(+0.03%)
Jul 14, 2020 27.79 27.80 27.77 27.78 293,370 -0.01(-0.03%)
Jul 13, 2020 27.77 27.79 27.77 27.79 278,417 +0.02(+0.07%)
Jul 10, 2020 27.77 27.79 27.77 27.77 367,717 -0.01(-0.03%)
Jul 09, 2020 27.76 27.79 27.76 27.78 286,237 +0.02(+0.07%)
Jul 08, 2020 27.78 27.79 27.76 27.76 1,112,528 -0.01(-0.03%)
Jul 07, 2020 27.76 27.78 27.74 27.77 301,249 +0.03(+0.10%)
Jul 06, 2020 27.76 27.78 27.73 27.74 736,493 -0.01(-0.03%)
Jul 02, 2020 27.75 27.78 27.75 27.75 496,474 -0.01(-0.03%)
Jul 01, 2020 27.74 27.77 27.74 27.76 1,304,536 +0.02(+0.06%)
Jun 30, 2020 27.75 27.75 27.72 27.74 388,954 +0.02(+0.07%)
Jun 29, 2020 27.74 27.75 27.72 27.72 310,204 +0.00(+0.00%)
Jun 26, 2020 27.72 27.75 27.72 27.72 1,123,505 -0.01(-0.03%)
Jun 25, 2020 27.72 27.74 27.72 27.73 321,425 -0.01(-0.03%)
Jun 24, 2020 27.73 27.74 27.72 27.74 432,301 +0.02(+0.07%)
Jun 23, 2020 27.70 27.74 27.70 27.72 1,087,615 +0.01(+0.03%)
Jun 22, 2020 27.73 27.73 27.69 27.72 295,805 +0.02(+0.07%)
Jun 19, 2020 27.72 27.73 27.68 27.70 780,389 -0.02(-0.07%)
Jun 18, 2020 27.71 27.73 27.69 27.72 936,067 +0.03(+0.10%)
Jun 17, 2020 27.69 27.71 27.68 27.69 423,895 +0.00(+0.00%)
Jun 16, 2020 27.67 27.71 27.67 27.69 358,982 +0.03(+0.10%)
Jun 15, 2020 27.65 27.70 27.62 27.66 277,984 +0.02(+0.07%)
Jun 12, 2020 27.67 27.67 27.63 27.64 558,566 -0.01(-0.03%)
Jun 11, 2020 27.69 27.70 27.65 27.65 411,363 -0.03(-0.10%)
Jun 10, 2020 27.70 27.71 27.68 27.68 857,376 +0.00(+0.00%)
Jun 09, 2020 27.67 27.70 27.66 27.68 452,905 +0.01(+0.03%)
Jun 08, 2020 27.66 27.71 27.65 27.67 529,652 +0.01(+0.03%)
Jun 05, 2020 27.63 27.72 27.63 27.66 610,314 +0.04(+0.15%)
Jun 04, 2020 27.60 27.68 27.59 27.62 850,393 +0.03(+0.12%)
Jun 03, 2020 27.62 27.67 27.59 27.59 1,614,160 -0.04(-0.13%)
Jun 02, 2020 27.58 27.65 27.58 27.62 388,064 +0.05(+0.16%)
Jun 01, 2020 27.58 27.62 27.57 27.58 481,605 +0.02(+0.06%)
May 29, 2020 27.57 27.60 27.55 27.56 2,256,767 -0.01(-0.03%)
May 28, 2020 27.55 27.59 27.55 27.57 595,380 +0.03(+0.10%)
May 27, 2020 27.54 27.56 27.53 27.55 464,551 +0.01(+0.03%)
May 26, 2020 27.53 27.56 27.53 27.54 418,287 +0.01(+0.03%)
May 22, 2020 27.52 27.56 27.51 27.53 372,901 +0.00(+0.00%)
May 21, 2020 27.51 27.53 27.50 27.53 441,325 +0.01(+0.03%)
May 20, 2020 27.49 27.54 27.48 27.52 303,353 +0.02(+0.07%)
May 19, 2020 27.51 27.54 27.48 27.50 337,661 +0.01(+0.03%)
May 18, 2020 27.46 27.51 27.46 27.49 294,242 +0.02(+0.07%)
May 15, 2020 27.47 27.51 27.47 27.47 311,741 -0.01(-0.03%)
May 14, 2020 27.46 27.50 27.45 27.48 387,377 +0.01(+0.03%)
May 13, 2020 27.44 27.48 27.43 27.47 463,022 +0.04(+0.13%)
May 12, 2020 27.42 27.45 27.42 27.44 265,008 +0.01(+0.03%)
May 11, 2020 27.41 27.45 27.38 27.43 517,606 +0.02(+0.07%)
May 08, 2020 27.43 27.43 27.38 27.41 530,531 +0.00(+0.00%)
May 07, 2020 27.41 27.43 27.39 27.41 525,992 +0.02(+0.07%)
May 06, 2020 27.39 27.43 27.39 27.39 623,500 -0.02(-0.07%)
May 05, 2020 27.38 27.41 27.36 27.41 787,291 +0.03(+0.10%)
May 04, 2020 27.36 27.39 27.34 27.38 702,491 +0.03(+0.10%)
May 01, 2020 27.36 27.40 27.34 27.35 643,502 -0.00(-0.02%)
Apr 30, 2020 27.30 27.39 27.30 27.36 626,599 +0.03(+0.10%)
Apr 29, 2020 27.31 27.36 27.30 27.33 988,656 +0.03(+0.10%)
Apr 28, 2020 27.31 27.33 27.28 27.30 396,533 +0.01(+0.03%)
Apr 27, 2020 27.29 27.35 27.29 27.30 1,564,319 +0.02(+0.07%)
Apr 24, 2020 27.26 27.32 27.26 27.28 311,653 +0.02(+0.07%)
Apr 23, 2020 27.24 27.29 27.24 27.26 894,450 +0.03(+0.10%)
Apr 22, 2020 27.21 27.29 27.21 27.23 381,625 -0.03(-0.10%)
Apr 21, 2020 27.23 27.28 27.22 27.26 436,032 +0.05(+0.17%)
Apr 20, 2020 27.23 27.30 27.20 27.21 1,355,778 -0.04(-0.13%)
Apr 17, 2020 27.22 27.30 27.22 27.25 1,151,213 +0.04(+0.13%)
Apr 16, 2020 27.21 27.27 27.18 27.21 3,094,004 +0.00(+0.00%)
Apr 15, 2020 27.17 27.23 27.17 27.21 1,063,656 +0.02(+0.07%)
Apr 14, 2020 27.21 27.23 27.16 27.20 1,163,510 -0.01(-0.03%)
Apr 13, 2020 27.15 27.20 27.14 27.20 680,478 +0.04(+0.13%)
Apr 09, 2020 26.97 27.19 26.97 27.17 1,239,455 +0.10(+0.37%)
Apr 08, 2020 26.95 27.09 26.95 27.07 1,145,795 +0.05(+0.17%)
Apr 07, 2020 26.95 27.07 26.95 27.02 2,539,914 +0.06(+0.24%)
Apr 06, 2020 26.87 27.01 26.87 26.96 1,794,829 +0.14(+0.51%)
Apr 03, 2020 26.78 26.99 26.78 26.82 1,402,277 +0.02(+0.07%)
Apr 02, 2020 26.71 26.96 26.70 26.81 1,987,290 +0.08(+0.31%)
Apr 01, 2020 26.60 26.77 26.60 26.72 1,471,948 +0.08(+0.31%)
Mar 31, 2020 26.41 26.71 26.41 26.64 2,156,708 +0.14(+0.51%)
Mar 30, 2020 26.45 26.58 26.35 26.50 1,150,407 +0.13(+0.48%)
Mar 27, 2020 26.13 26.53 26.11 26.38 1,820,804 -0.03(-0.10%)
Mar 26, 2020 26.37 26.55 26.23 26.40 1,349,510 +0.05(+0.21%)
Mar 25, 2020 26.19 26.50 26.12 26.35 1,702,739 +0.07(+0.28%)
Mar 24, 2020 25.23 27.16 25.03 26.28 8,064,371 +0.97(+3.83%)
Mar 23, 2020 24.42 25.43 24.42 25.31 1,691,092 +0.65(+2.65%)
Mar 20, 2020 24.14 24.91 24.11 24.66 2,236,524 +0.45(+1.87%)
Mar 19, 2020 23.51 24.51 23.50 24.20 2,884,997 +0.40(+1.67%)
Mar 18, 2020 25.66 25.66 23.63 23.80 5,642,792 -1.86(-7.24%)
Mar 17, 2020 25.44 25.73 25.27 25.66 2,986,897 +0.05(+0.18%)
Mar 16, 2020 25.25 25.88 25.10 25.62 5,657,488 -0.72(-2.72%)
Mar 13, 2020 25.66 26.51 25.60 26.33 6,731,203 +1.00(+3.93%)
Mar 12, 2020 26.73 26.92 25.34 25.34 4,843,111 -1.80(-6.64%)
Mar 11, 2020 27.18 27.35 27.10 27.14 2,249,355 -0.22(-0.80%)
Mar 10, 2020 27.10 27.48 27.10 27.36 4,150,816 +0.31(+1.14%)
Mar 09, 2020 27.66 27.66 25.62 27.05 3,269,082 -0.69(-2.48%)
Mar 06, 2020 27.80 27.81 27.74 27.74 1,107,557 -0.08(-0.29%)
Mar 05, 2020 27.83 27.85 27.80 27.82 1,484,342 -0.04(-0.13%)
Mar 04, 2020 27.84 27.85 27.82 27.85 1,249,908 +0.03(+0.10%)
Mar 03, 2020 27.83 27.85 27.82 27.83 1,398,845 -0.01(-0.03%)
Mar 02, 2020 27.81 27.86 27.78 27.84 4,012,221 +0.01(+0.04%)
Feb 28, 2020 27.80 27.83 27.78 27.82 9,264,136 +0.00(+0.00%)
Feb 27, 2020 27.86 27.88 27.82 27.82 1,301,136 -0.05(-0.16%)
Feb 26, 2020 27.88 27.89 27.87 27.87 629,634 -0.01(-0.03%)
Feb 25, 2020 27.89 27.89 27.88 27.88 715,603 -0.01(-0.03%)
Feb 24, 2020 27.89 27.90 27.88 27.89 999,971 +0.00(+0.00%)
Feb 21, 2020 27.88 27.89 27.88 27.89 495,260 +0.01(+0.03%)
Feb 20, 2020 27.89 27.90 27.88 27.88 576,131 +0.01(+0.03%)
Feb 19, 2020 27.88 27.88 27.86 27.87 886,611 +0.00(+0.00%)
Feb 18, 2020 27.86 27.88 27.86 27.87 1,536,215 +0.01(+0.03%)
Feb 14, 2020 27.87 27.87 27.86 27.86 673,908 -0.02(-0.06%)
Feb 13, 2020 27.88 27.88 27.86 27.88 505,190 +0.02(+0.06%)
Feb 12, 2020 27.86 27.87 27.86 27.86 412,249 +0.00(+0.00%)
Feb 11, 2020 27.85 27.87 27.85 27.86 482,420 +0.01(+0.03%)
Feb 10, 2020 27.86 27.86 27.85 27.85 617,300 +0.01(+0.03%)
Feb 07, 2020 27.86 27.86 27.84 27.84 600,392 -0.01(-0.03%)
Feb 06, 2020 27.85 27.86 27.84 27.85 614,380 +0.02(+0.06%)
Feb 05, 2020 27.85 27.85 27.83 27.83 1,103,338 -0.01(-0.03%)
Feb 04, 2020 27.83 27.85 27.82 27.84 814,675 +0.02(+0.07%)
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.