Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.15 27.15 27.14 27.14 853,962 -0.01(-0.03%)
Jan 30, 2020 27.15 27.15 27.13 27.15 2,018,916 +0.01(+0.03%)
Jan 29, 2020 27.14 27.15 27.13 27.14 711,175 +0.01(+0.03%)
Jan 28, 2020 27.15 27.15 27.13 27.13 634,006 -0.01(-0.03%)
Jan 27, 2020 27.12 27.14 27.12 27.14 663,426 +0.00(+0.00%)
Jan 24, 2020 27.15 27.15 27.12 27.14 2,188,038 +0.00(+0.00%)
Jan 23, 2020 27.15 27.15 27.13 27.14 730,807 +0.01(+0.03%)
Jan 22, 2020 27.12 27.13 27.12 27.13 1,881,228 +0.01(+0.03%)
Jan 21, 2020 27.13 27.13 27.11 27.12 1,220,477 +0.00(+0.00%)
Jan 17, 2020 27.13 27.13 27.10 27.12 1,159,014 +0.01(+0.03%)
Jan 16, 2020 27.13 27.13 27.10 27.11 1,097,256 -0.02(-0.06%)
Jan 15, 2020 27.10 27.13 27.10 27.13 1,317,853 +0.03(+0.10%)
Jan 14, 2020 27.09 27.10 27.09 27.10 1,164,049 +0.01(+0.03%)
Jan 13, 2020 27.10 27.11 27.09 27.09 2,619,813 -0.01(-0.03%)
Jan 10, 2020 27.09 27.10 27.09 27.10 723,518 +0.01(+0.03%)
Jan 09, 2020 27.09 27.09 27.09 27.09 755,571 +0.00(+0.00%)
Jan 08, 2020 27.09 27.09 27.08 27.09 377,613 +0.00(+0.00%)
Jan 07, 2020 27.07 27.09 27.07 27.09 710,509 +0.03(+0.10%)
Jan 06, 2020 27.07 27.09 27.06 27.07 1,406,918 +0.00(+0.00%)
Jan 03, 2020 27.06 27.07 27.05 27.07 510,992 +0.01(+0.03%)
Jan 02, 2020 27.07 27.08 27.06 27.06 1,004,948 -0.01(-0.03%)
Dec 31, 2019 27.07 27.08 27.06 27.07 1,072,505 +0.01(+0.03%)
Dec 30, 2019 27.06 27.07 27.06 27.06 892,720 +0.01(+0.03%)
Dec 27, 2019 27.07 27.07 27.05 27.05 857,255 -0.01(-0.03%)
Dec 26, 2019 27.04 27.07 27.04 27.06 1,106,033 +0.02(+0.07%)
Dec 24, 2019 27.04 27.06 27.04 27.04 225,581 -0.01(-0.03%)
Dec 23, 2019 27.05 27.06 27.03 27.05 1,928,429 -0.01(-0.03%)
Dec 20, 2019 27.06 27.06 27.04 27.06 1,328,853 +0.01(+0.03%)
Dec 19, 2019 27.05 27.06 27.04 27.05 1,473,980 +0.00(+0.00%)
Dec 18, 2019 27.02 27.05 27.02 27.05 3,883,464 +0.03(+0.10%)
Dec 17, 2019 27.03 27.04 27.02 27.02 1,946,701 +0.00(+0.00%)
Dec 16, 2019 27.03 27.04 27.02 27.02 910,820 -0.01(-0.03%)
Dec 13, 2019 27.03 27.03 27.02 27.03 293,476 +0.00(+0.00%)
Dec 12, 2019 27.02 27.03 27.02 27.03 580,498 +0.01(+0.03%)
Dec 11, 2019 27.02 27.03 27.02 27.02 1,020,942 +0.00(+0.00%)
Dec 10, 2019 27.01 27.02 27.01 27.02 941,501 +0.02(+0.07%)
Dec 09, 2019 27.01 27.02 27.01 27.01 1,214,513 +0.01(+0.03%)
Dec 06, 2019 27.02 27.02 27.00 27.00 853,925 -0.01(-0.03%)
Dec 05, 2019 27.01 27.01 27.00 27.01 588,875 +0.02(+0.07%)
Dec 04, 2019 27.02 27.02 26.99 26.99 1,620,906 -0.02(-0.07%)
Dec 03, 2019 27.02 27.02 27.00 27.01 1,459,403 +0.01(+0.03%)
Dec 02, 2019 27.00 27.02 27.00 27.00 1,093,808 +0.01(+0.03%)
Nov 29, 2019 27.01 27.01 26.99 26.99 169,477 -0.01(-0.03%)
Nov 27, 2019 27.00 27.01 26.99 27.00 377,363 -0.01(-0.03%)
Nov 26, 2019 27.01 27.01 26.99 27.01 645,279 +0.02(+0.06%)
Nov 25, 2019 26.98 27.01 26.98 26.99 819,865 +0.01(+0.03%)
Nov 22, 2019 26.99 27.00 26.97 26.98 953,610 +0.00(+0.00%)
Nov 21, 2019 26.98 26.99 26.97 26.98 409,497 +0.01(+0.03%)
Nov 20, 2019 26.99 26.99 26.97 26.97 1,519,839 -0.01(-0.03%)
Nov 19, 2019 26.99 26.99 26.97 26.98 927,557 -0.01(-0.03%)
Nov 18, 2019 26.98 26.99 26.97 26.99 6,362,636 +0.01(+0.03%)
Nov 15, 2019 26.96 26.98 26.96 26.98 2,218,708 +0.00(+0.00%)
Nov 14, 2019 26.97 26.98 26.96 26.98 1,345,512 +0.02(+0.06%)
Nov 13, 2019 26.97 26.98 26.96 26.96 525,070 +0.00(+0.00%)
Nov 12, 2019 26.97 26.98 26.95 26.96 1,213,196 +0.00(+0.00%)
Nov 11, 2019 26.95 26.97 26.95 26.96 525,806 +0.00(+0.00%)
Nov 08, 2019 26.96 26.97 26.95 26.96 760,882 +0.02(+0.07%)
Nov 07, 2019 26.96 26.96 26.95 26.95 1,119,174 -0.01(-0.03%)
Nov 06, 2019 26.95 26.96 26.95 26.95 3,294,732 +0.02(+0.06%)
Nov 05, 2019 26.95 26.96 26.94 26.94 1,485,385 -0.01(-0.03%)
Nov 04, 2019 26.94 26.95 26.94 26.95 1,004,183 +0.01(+0.03%)
Nov 01, 2019 26.95 26.95 26.94 26.94 5,657,609 -0.00(-0.02%)
Oct 31, 2019 26.93 26.94 26.92 26.94 1,191,519 +0.01(+0.03%)
Oct 30, 2019 26.94 26.94 26.92 26.93 1,286,451 +0.00(+0.00%)
Oct 29, 2019 26.92 26.94 26.92 26.93 962,003 +0.00(+0.00%)
Oct 28, 2019 26.92 26.93 26.92 26.93 846,093 +0.01(+0.03%)
Oct 25, 2019 26.93 26.95 26.91 26.92 513,963 -0.01(-0.03%)
Oct 24, 2019 26.93 26.93 26.91 26.93 1,043,497 +0.01(+0.03%)
Oct 23, 2019 26.92 26.94 26.91 26.92 433,282 +0.01(+0.03%)
Oct 22, 2019 26.91 26.92 26.90 26.91 1,127,005 +0.00(+0.00%)
Oct 21, 2019 26.91 26.92 26.91 26.91 537,040 +0.01(+0.03%)
Oct 18, 2019 26.91 26.91 26.90 26.91 490,321 +0.01(+0.03%)
Oct 17, 2019 26.91 26.91 26.90 26.90 578,168 +0.00(+0.00%)
Oct 16, 2019 26.91 26.91 26.89 26.90 732,157 +0.01(+0.03%)
Oct 15, 2019 26.90 26.91 26.89 26.89 568,892 -0.01(-0.03%)
Oct 14, 2019 26.89 26.90 26.89 26.90 325,997 +0.01(+0.03%)
Oct 11, 2019 26.87 26.89 26.87 26.89 572,212 +0.02(+0.07%)
Oct 10, 2019 26.89 26.89 26.87 26.87 539,899 -0.01(-0.03%)
Oct 09, 2019 26.86 26.88 26.86 26.88 885,885 +0.02(+0.07%)
Oct 08, 2019 26.87 26.87 26.85 26.86 3,174,314 +0.01(+0.03%)
Oct 07, 2019 26.89 26.89 26.85 26.85 2,854,456 -0.01(-0.03%)
Oct 04, 2019 26.87 26.88 26.86 26.86 1,789,163 -0.02(-0.07%)
Oct 03, 2019 26.88 26.88 26.86 26.88 1,309,287 +0.01(+0.03%)
Oct 02, 2019 26.86 26.88 26.86 26.87 519,575 +0.01(+0.03%)
Oct 01, 2019 26.89 26.89 26.85 26.86 849,357 -0.01(-0.05%)
Sep 30, 2019 26.86 26.88 26.86 26.88 925,560 +0.01(+0.03%)
Sep 27, 2019 26.87 26.88 26.86 26.87 419,595 +0.00(+0.00%)
Sep 26, 2019 26.87 26.87 26.85 26.87 1,078,390 +0.01(+0.03%)
Sep 25, 2019 26.85 26.87 26.84 26.86 1,256,512 +0.02(+0.07%)
Sep 24, 2019 26.85 26.86 26.83 26.84 524,763 +0.00(+0.00%)
Sep 23, 2019 26.83 26.85 26.82 26.84 1,104,366 +0.00(+0.00%)
Sep 20, 2019 26.84 26.85 26.83 26.84 983,977 -0.01(-0.03%)
Sep 19, 2019 26.85 26.85 26.82 26.85 1,064,149 +0.01(+0.03%)
Sep 18, 2019 26.84 26.85 26.83 26.84 541,966 +0.01(+0.03%)
Sep 17, 2019 26.84 26.84 26.81 26.83 2,082,242 -0.02(-0.07%)
Sep 16, 2019 26.84 26.85 26.83 26.85 569,651 +0.00(+0.00%)
Sep 13, 2019 26.83 26.85 26.82 26.85 3,251,693 +0.03(+0.10%)
Sep 12, 2019 26.82 26.83 26.81 26.82 921,347 +0.00(+0.00%)
Sep 11, 2019 26.81 26.83 26.81 26.82 859,407 +0.01(+0.03%)
Sep 10, 2019 26.81 26.82 26.81 26.81 1,888,673 +0.00(+0.00%)
Sep 09, 2019 26.82 26.82 26.81 26.81 630,951 +0.00(+0.00%)
Sep 06, 2019 26.81 26.82 26.80 26.81 2,509,332 +0.01(+0.03%)
Sep 05, 2019 26.81 26.82 26.80 26.81 871,490 -0.02(-0.06%)
Sep 04, 2019 26.78 26.82 26.78 26.82 465,486 +0.04(+0.16%)
Sep 03, 2019 26.78 26.81 26.77 26.78 1,963,005 +0.00(+0.00%)
Aug 30, 2019 26.78 26.79 26.78 26.78 466,784 +0.00(+0.00%)
Aug 29, 2019 26.76 26.78 26.75 26.78 1,285,160 +0.01(+0.03%)
Aug 28, 2019 26.77 26.77 26.75 26.77 1,700,555 +0.01(+0.03%)
Aug 27, 2019 26.76 26.77 26.75 26.76 4,304,598 +0.00(+0.00%)
Aug 26, 2019 26.77 26.78 26.75 26.76 965,374 +0.00(+0.00%)
Aug 23, 2019 26.77 26.78 26.75 26.76 437,417 +0.01(+0.03%)
Aug 22, 2019 26.78 26.78 26.75 26.75 716,062 -0.02(-0.06%)
Aug 21, 2019 26.75 26.77 26.75 26.77 1,342,233 +0.02(+0.07%)
Aug 20, 2019 26.76 26.77 26.75 26.75 489,349 +0.00(+0.00%)
Aug 19, 2019 26.75 26.76 26.74 26.75 1,062,145 +0.00(+0.00%)
Aug 16, 2019 26.74 26.75 26.74 26.75 600,660 +0.02(+0.07%)
Aug 15, 2019 26.73 26.74 26.73 26.74 4,237,574 +0.01(+0.03%)
Aug 14, 2019 26.74 26.75 26.72 26.73 551,122 -0.03(-0.10%)
Aug 13, 2019 26.74 26.76 26.73 26.75 686,747 +0.01(+0.05%)
Aug 12, 2019 26.74 26.75 26.74 26.74 531,451 -0.00(-0.02%)
Aug 09, 2019 26.73 26.74 26.73 26.74 1,024,655 +0.03(+0.10%)
Aug 08, 2019 26.73 26.74 26.72 26.72 1,536,544 -0.03(-0.10%)
Aug 07, 2019 26.74 26.74 26.72 26.74 804,267 +0.03(+0.10%)
Aug 06, 2019 26.72 26.74 26.72 26.72 652,881 +0.01(+0.03%)
Aug 05, 2019 26.74 26.74 26.71 26.71 769,479 -0.03(-0.10%)
Aug 02, 2019 26.74 26.74 26.73 26.74 749,448 -0.01(-0.03%)
Aug 01, 2019 26.75 26.75 26.74 26.74 797,832 +0.01(+0.04%)
Jul 31, 2019 26.74 26.74 26.72 26.73 1,361,728 +0.01(+0.03%)
Jul 30, 2019 26.74 26.74 26.72 26.72 714,498 -0.01(-0.03%)
Jul 29, 2019 26.74 26.74 26.72 26.73 740,545 -0.02(-0.07%)
Jul 26, 2019 26.73 26.75 26.72 26.75 460,996 +0.03(+0.10%)
Jul 25, 2019 26.73 26.73 26.72 26.72 937,617 +0.00(+0.00%)
Jul 24, 2019 26.72 26.73 26.71 26.72 1,484,374 +0.01(+0.03%)
Jul 23, 2019 26.71 26.72 26.71 26.72 902,925 +0.00(+0.00%)
Jul 22, 2019 26.71 26.72 26.71 26.72 1,363,559 +0.01(+0.03%)
Jul 19, 2019 26.72 26.72 26.71 26.71 1,245,690 -0.02(-0.07%)
Jul 18, 2019 26.70 26.72 26.70 26.72 4,143,606 +0.03(+0.10%)
Jul 17, 2019 26.72 26.72 26.70 26.70 1,437,558 -0.01(-0.03%)
Jul 16, 2019 26.70 26.72 26.70 26.71 2,506,856 +0.01(+0.03%)
Jul 15, 2019 26.71 26.71 26.69 26.70 588,663 -0.01(-0.03%)
Jul 12, 2019 26.68 26.71 26.68 26.71 884,161 +0.02(+0.07%)
Jul 11, 2019 26.68 26.70 26.67 26.69 2,112,672 +0.01(+0.03%)
Jul 10, 2019 26.67 26.69 26.67 26.68 549,232 -0.01(-0.03%)
Jul 09, 2019 26.68 26.69 26.67 26.69 477,872 +0.01(+0.03%)
Jul 08, 2019 26.68 26.69 26.67 26.68 328,097 +0.00(+0.00%)
Jul 05, 2019 26.69 26.69 26.66 26.68 484,799 -0.01(-0.03%)
Jul 03, 2019 26.66 26.69 26.66 26.69 849,434 +0.02(+0.07%)
Jul 02, 2019 26.66 26.67 26.65 26.67 588,843 +0.02(+0.07%)
Jul 01, 2019 26.67 26.67 26.65 26.65 2,176,763 -0.01(-0.02%)
Jun 28, 2019 26.64 26.66 26.64 26.66 1,049,019 +0.03(+0.10%)
Jun 27, 2019 26.65 26.65 26.63 26.63 512,070 -0.01(-0.03%)
Jun 26, 2019 26.65 26.65 26.63 26.64 1,612,968 +0.01(+0.03%)
Jun 25, 2019 26.64 26.65 26.63 26.63 2,482,538 -0.02(-0.06%)
Jun 24, 2019 26.64 26.65 26.63 26.65 980,899 +0.03(+0.10%)
Jun 21, 2019 26.64 26.64 26.63 26.63 951,275 +0.00(+0.00%)
Jun 20, 2019 26.63 26.64 26.63 26.63 1,163,202 -0.02(-0.06%)
Jun 19, 2019 26.62 26.64 26.62 26.64 1,217,964 +0.03(+0.13%)
Jun 18, 2019 26.63 26.63 26.61 26.61 1,531,958 -0.03(-0.10%)
Jun 17, 2019 26.62 26.63 26.61 26.63 1,314,876 +0.02(+0.07%)
Jun 14, 2019 26.60 26.62 26.60 26.62 649,744 +0.02(+0.07%)
Jun 13, 2019 26.60 26.62 26.60 26.60 2,405,147 +0.00(+0.00%)
Jun 12, 2019 26.61 26.62 26.60 26.60 514,297 -0.01(-0.03%)
Jun 11, 2019 26.59 26.62 26.59 26.61 674,921 +0.01(+0.03%)
Jun 10, 2019 26.59 26.61 26.59 26.60 1,662,549 +0.00(+0.00%)
Jun 07, 2019 26.58 26.60 26.57 26.60 952,774 +0.02(+0.07%)
Jun 06, 2019 26.58 26.60 26.58 26.58 2,648,764 +0.02(+0.07%)
Jun 05, 2019 26.60 26.61 26.57 26.57 1,490,387 -0.03(-0.10%)
Jun 04, 2019 26.59 26.61 26.59 26.59 1,376,072 +0.00(+0.00%)
Jun 03, 2019 26.59 26.60 26.57 26.59 3,200,214 +0.01(+0.05%)
May 31, 2019 26.59 26.59 26.57 26.58 1,659,879 -0.01(-0.03%)
May 30, 2019 26.59 26.59 26.58 26.59 876,621 +0.01(+0.03%)
May 29, 2019 26.59 26.59 26.57 26.58 585,687 -0.01(-0.03%)
May 28, 2019 26.57 26.59 26.57 26.59 4,562,109 +0.02(+0.07%)
May 24, 2019 26.57 26.58 26.56 26.57 649,738 +0.00(+0.00%)
May 23, 2019 26.57 26.58 26.56 26.57 1,572,430 -0.01(-0.03%)
May 22, 2019 26.56 26.58 26.56 26.58 537,028 +0.02(+0.07%)
May 21, 2019 26.56 26.57 26.55 26.56 363,824 +0.00(+0.00%)
May 20, 2019 26.57 26.57 26.56 26.56 586,821 +0.01(+0.03%)
May 17, 2019 26.55 26.57 26.55 26.55 392,524 +0.00(+0.00%)
May 16, 2019 26.55 26.57 26.55 26.55 363,362 +0.00(+0.00%)
May 15, 2019 26.56 26.57 26.55 26.55 912,420 +0.00(+0.00%)
May 14, 2019 26.54 26.57 26.53 26.55 1,370,439 +0.02(+0.07%)
May 13, 2019 26.56 26.57 26.53 26.53 1,163,772 -0.02(-0.07%)
May 10, 2019 26.56 26.56 26.55 26.55 467,169 +0.01(+0.03%)
May 09, 2019 26.56 26.56 26.54 26.54 983,144 -0.01(-0.03%)
May 08, 2019 26.56 26.56 26.55 26.55 1,531,206 +0.00(+0.00%)
May 07, 2019 26.56 26.57 26.55 26.55 1,249,785 +0.00(+0.00%)
May 06, 2019 26.55 26.57 26.54 26.55 3,604,703 +0.01(+0.03%)
May 03, 2019 26.54 26.55 26.54 26.54 733,050 +0.00(+0.00%)
May 02, 2019 26.53 26.55 26.53 26.54 3,265,018 +0.01(+0.03%)
May 01, 2019 26.54 26.54 26.53 26.53 1,519,618 +0.01(+0.05%)
Apr 30, 2019 26.53 26.55 26.52 26.52 1,797,963 -0.02(-0.06%)
Apr 29, 2019 26.52 26.54 26.52 26.54 912,082 +0.01(+0.03%)
Apr 26, 2019 26.52 26.53 26.52 26.53 906,075 +0.00(+0.00%)
Apr 25, 2019 26.51 26.53 26.51 26.53 1,914,297 +0.01(+0.03%)
Apr 24, 2019 26.51 26.53 26.50 26.52 1,898,899 +0.01(+0.03%)
Apr 23, 2019 26.50 26.52 26.49 26.51 981,459 +0.02(+0.06%)
Apr 22, 2019 26.49 26.51 26.49 26.49 2,689,319 +0.00(+0.00%)
Apr 18, 2019 26.49 26.50 26.49 26.49 1,072,532 +0.01(+0.03%)
Apr 17, 2019 26.49 26.50 26.49 26.49 978,902 -0.01(-0.03%)
Apr 16, 2019 26.49 26.50 26.47 26.49 1,606,615 +0.00(+0.00%)
Apr 15, 2019 26.49 26.50 26.49 26.49 1,410,837 +0.01(+0.03%)
Apr 12, 2019 26.49 26.49 26.48 26.49 456,281 +0.01(+0.03%)
Apr 11, 2019 26.47 26.48 26.47 26.48 1,478,871 +0.00(+0.00%)
Apr 10, 2019 26.49 26.49 26.47 26.48 1,071,031 -0.01(-0.03%)
Apr 09, 2019 26.46 26.49 26.46 26.49 3,415,680 +0.02(+0.06%)
Apr 08, 2019 26.45 26.48 26.43 26.47 2,361,047 +0.01(+0.03%)
Apr 05, 2019 26.47 26.47 26.44 26.46 1,352,973 +0.01(+0.03%)
Apr 04, 2019 26.47 26.47 26.45 26.45 1,296,799 -0.03(-0.10%)
Apr 03, 2019 26.46 26.48 26.44 26.48 5,842,849 +0.03(+0.10%)
Apr 02, 2019 26.46 26.47 26.43 26.45 1,906,990 -0.01(-0.03%)
Apr 01, 2019 26.43 26.46 26.42 26.46 5,180,740 +0.03(+0.10%)
Mar 29, 2019 26.42 26.43 26.42 26.43 838,177 +0.01(+0.03%)
Mar 28, 2019 26.43 26.43 26.41 26.43 774,259 +0.02(+0.07%)
Mar 27, 2019 26.41 26.43 26.41 26.41 1,246,201 +0.01(+0.03%)
Mar 26, 2019 26.40 26.42 26.39 26.40 1,775,234 -0.01(-0.03%)
Mar 25, 2019 26.41 26.42 26.39 26.41 2,248,654 +0.02(+0.07%)
Mar 22, 2019 26.40 26.41 26.39 26.39 4,210,284 -0.02(-0.07%)
Mar 21, 2019 26.40 26.41 26.40 26.41 2,225,181 +0.01(+0.03%)
Mar 20, 2019 26.42 26.42 26.40 26.40 1,928,222 -0.01(-0.03%)
Mar 19, 2019 26.39 26.41 26.39 26.41 879,658 +0.02(+0.07%)
Mar 18, 2019 26.38 26.41 26.38 26.39 1,278,391 +0.00(+0.00%)
Mar 15, 2019 26.36 26.39 26.36 26.39 801,826 +0.01(+0.03%)
Mar 14, 2019 26.37 26.39 26.37 26.38 834,525 -0.01(-0.03%)
Mar 13, 2019 26.37 26.39 26.37 26.39 819,468 +0.02(+0.07%)
Mar 12, 2019 26.36 26.38 26.36 26.37 673,777 -0.01(-0.03%)
Mar 11, 2019 26.37 26.38 26.36 26.38 695,569 +0.01(+0.03%)
Mar 08, 2019 26.36 26.38 26.35 26.37 4,416,780 +0.02(+0.07%)
Mar 07, 2019 26.36 26.36 26.36 26.36 715,390 +0.00(+0.00%)
Mar 06, 2019 26.36 26.37 26.35 26.36 1,377,475 +0.01(+0.03%)
Mar 05, 2019 26.35 26.36 26.35 26.35 841,701 -0.01(-0.03%)
Mar 04, 2019 26.34 26.36 26.34 26.36 1,743,940 +0.01(+0.03%)
Mar 01, 2019 26.34 26.36 26.33 26.35 1,904,569 +0.02(+0.08%)
Feb 28, 2019 26.32 26.34 26.32 26.33 1,431,684 -0.01(-0.03%)
Feb 27, 2019 26.33 26.34 26.32 26.34 1,269,337 +0.00(+0.00%)
Feb 26, 2019 26.32 26.34 26.31 26.34 1,774,182 +0.01(+0.03%)
Feb 25, 2019 26.32 26.33 26.31 26.33 886,817 +0.02(+0.06%)
Feb 22, 2019 26.30 26.34 26.30 26.31 1,476,280 +0.02(+0.07%)
Feb 21, 2019 26.32 26.32 26.29 26.29 1,727,896 +0.00(+0.00%)
Feb 20, 2019 26.29 26.32 26.29 26.29 1,418,915 +0.00(+0.00%)
Feb 19, 2019 26.32 26.32 26.29 26.29 1,362,502 -0.02(-0.07%)
Feb 15, 2019 26.29 26.31 26.28 26.31 3,746,522 +0.03(+0.10%)
Feb 14, 2019 26.28 26.29 26.28 26.28 780,080 -0.01(-0.03%)
Feb 13, 2019 26.28 26.30 26.28 26.29 999,830 +0.00(+0.00%)
Feb 12, 2019 26.30 26.30 26.28 26.29 1,548,130 +0.02(+0.07%)
Feb 11, 2019 26.27 26.29 26.27 26.28 2,424,844 +0.01(+0.03%)
Feb 08, 2019 26.26 26.28 26.26 26.27 1,240,419 +0.00(+0.00%)
Feb 07, 2019 26.26 26.28 26.26 26.27 2,218,608 +0.00(+0.00%)
Feb 06, 2019 26.26 26.28 26.26 26.27 986,497 -0.01(-0.03%)
Feb 05, 2019 26.25 26.28 26.25 26.28 3,307,908 +0.02(+0.07%)
Feb 04, 2019 26.27 26.27 26.24 26.26 1,071,782 +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.