Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.15 27.15 27.14 27.14 853,935 -0.01(-0.03%)
Jan 30, 2020 27.15 27.15 27.13 27.15 2,018,850 +0.01(+0.03%)
Jan 29, 2020 27.14 27.15 27.13 27.14 711,152 +0.01(+0.03%)
Jan 28, 2020 27.15 27.15 27.13 27.13 633,986 -0.01(-0.03%)
Jan 27, 2020 27.12 27.14 27.12 27.14 663,404 +0.00(+0.00%)
Jan 24, 2020 27.15 27.15 27.12 27.14 2,187,967 +0.00(+0.00%)
Jan 23, 2020 27.15 27.15 27.13 27.14 730,783 +0.01(+0.03%)
Jan 22, 2020 27.12 27.13 27.12 27.13 1,881,167 +0.01(+0.03%)
Jan 21, 2020 27.13 27.13 27.11 27.12 1,220,438 +0.00(+0.00%)
Jan 17, 2020 27.13 27.13 27.10 27.12 1,158,976 +0.01(+0.03%)
Jan 16, 2020 27.13 27.13 27.10 27.11 1,097,220 -0.02(-0.06%)
Jan 15, 2020 27.10 27.13 27.10 27.13 1,317,810 +0.03(+0.10%)
Jan 14, 2020 27.10 27.10 27.10 27.10 1,164,011 +0.01(+0.03%)
Jan 13, 2020 27.10 27.11 27.10 27.10 2,619,728 -0.01(-0.03%)
Jan 10, 2020 27.09 27.10 27.09 27.10 723,494 +0.01(+0.03%)
Jan 09, 2020 27.10 27.10 27.09 27.10 755,546 +0.00(+0.00%)
Jan 08, 2020 27.10 27.10 27.08 27.10 377,601 +0.00(+0.00%)
Jan 07, 2020 27.07 27.10 27.07 27.10 710,486 +0.03(+0.10%)
Jan 06, 2020 27.07 27.10 27.06 27.07 1,406,872 +0.00(+0.00%)
Jan 03, 2020 27.06 27.07 27.05 27.07 510,976 +0.01(+0.03%)
Jan 02, 2020 27.07 27.08 27.06 27.06 1,004,915 -0.01(-0.03%)
Dec 31, 2019 27.07 27.08 27.06 27.07 1,072,470 +0.01(+0.03%)
Dec 30, 2019 27.06 27.07 27.06 27.06 892,691 +0.01(+0.03%)
Dec 27, 2019 27.07 27.07 27.05 27.05 857,227 -0.01(-0.03%)
Dec 26, 2019 27.04 27.07 27.04 27.06 1,105,997 +0.02(+0.07%)
Dec 24, 2019 27.04 27.06 27.04 27.04 225,574 -0.01(-0.03%)
Dec 23, 2019 27.05 27.06 27.03 27.05 1,928,366 -0.01(-0.03%)
Dec 20, 2019 27.06 27.06 27.04 27.06 1,328,810 +0.01(+0.03%)
Dec 19, 2019 27.05 27.06 27.04 27.05 1,473,932 +0.00(+0.00%)
Dec 18, 2019 27.02 27.05 27.02 27.05 3,883,338 +0.03(+0.10%)
Dec 17, 2019 27.03 27.04 27.02 27.02 1,946,638 +0.00(+0.00%)
Dec 16, 2019 27.03 27.04 27.02 27.02 910,791 -0.01(-0.03%)
Dec 13, 2019 27.03 27.03 27.02 27.03 293,466 +0.00(+0.00%)
Dec 12, 2019 27.02 27.03 27.02 27.03 580,479 +0.01(+0.03%)
Dec 11, 2019 27.02 27.03 27.02 27.02 1,020,909 +0.00(+0.00%)
Dec 10, 2019 27.01 27.02 27.01 27.02 941,471 +0.02(+0.07%)
Dec 09, 2019 27.01 27.02 27.01 27.01 1,214,473 +0.01(+0.03%)
Dec 06, 2019 27.02 27.02 27.00 27.00 853,897 -0.01(-0.03%)
Dec 05, 2019 27.01 27.01 27.00 27.01 588,855 +0.02(+0.06%)
Dec 04, 2019 27.02 27.02 26.99 26.99 1,620,853 -0.02(-0.06%)
Dec 03, 2019 27.02 27.02 27.00 27.01 1,459,355 +0.01(+0.03%)
Dec 02, 2019 27.00 27.02 27.00 27.00 1,093,772 +0.01(+0.03%)
Nov 29, 2019 27.01 27.01 26.99 26.99 169,472 -0.01(-0.03%)
Nov 27, 2019 27.00 27.01 26.99 27.00 377,351 -0.01(-0.03%)
Nov 26, 2019 27.01 27.01 26.99 27.01 645,258 +0.02(+0.06%)
Nov 25, 2019 26.98 27.01 26.98 26.99 819,838 +0.01(+0.03%)
Nov 22, 2019 26.99 27.00 26.97 26.98 953,579 +0.00(+0.00%)
Nov 21, 2019 26.98 26.99 26.97 26.98 409,484 +0.01(+0.03%)
Nov 20, 2019 26.99 26.99 26.97 26.97 1,519,790 -0.01(-0.03%)
Nov 19, 2019 26.99 26.99 26.97 26.98 927,527 -0.01(-0.03%)
Nov 18, 2019 26.98 26.99 26.97 26.99 6,362,428 +0.01(+0.03%)
Nov 15, 2019 26.96 26.98 26.96 26.98 2,218,636 +0.00(+0.00%)
Nov 14, 2019 26.97 26.98 26.96 26.98 1,345,468 +0.02(+0.06%)
Nov 13, 2019 26.97 26.98 26.96 26.96 525,053 +0.00(+0.00%)
Nov 12, 2019 26.97 26.98 26.95 26.96 1,213,156 +0.00(+0.00%)
Nov 11, 2019 26.95 26.97 26.95 26.96 525,789 +0.00(+0.00%)
Nov 08, 2019 26.96 26.97 26.95 26.96 760,857 +0.02(+0.07%)
Nov 07, 2019 26.96 26.96 26.95 26.95 1,119,137 -0.01(-0.03%)
Nov 06, 2019 26.95 26.96 26.95 26.95 3,294,625 +0.02(+0.07%)
Nov 05, 2019 26.95 26.96 26.94 26.94 1,485,337 -0.01(-0.03%)
Nov 04, 2019 26.94 26.95 26.94 26.95 1,004,150 +0.01(+0.03%)
Nov 01, 2019 26.95 26.95 26.94 26.94 5,657,425 -0.00(-0.02%)
Oct 31, 2019 26.93 26.94 26.92 26.94 1,191,480 +0.01(+0.03%)
Oct 30, 2019 26.94 26.94 26.92 26.93 1,286,409 +0.00(+0.00%)
Oct 29, 2019 26.92 26.94 26.92 26.93 961,972 +0.00(+0.00%)
Oct 28, 2019 26.92 26.93 26.92 26.93 846,065 +0.01(+0.03%)
Oct 25, 2019 26.93 26.95 26.92 26.92 513,946 -0.01(-0.03%)
Oct 24, 2019 26.93 26.93 26.92 26.93 1,043,463 +0.01(+0.03%)
Oct 23, 2019 26.92 26.94 26.92 26.92 433,268 +0.01(+0.03%)
Oct 22, 2019 26.91 26.92 26.90 26.92 1,126,968 +0.00(+0.00%)
Oct 21, 2019 26.92 26.92 26.91 26.92 537,022 +0.01(+0.03%)
Oct 18, 2019 26.92 26.92 26.90 26.91 490,305 +0.01(+0.03%)
Oct 17, 2019 26.92 26.92 26.90 26.90 578,149 +0.00(+0.00%)
Oct 16, 2019 26.91 26.91 26.89 26.90 732,134 +0.01(+0.03%)
Oct 15, 2019 26.90 26.91 26.89 26.89 568,873 -0.01(-0.03%)
Oct 14, 2019 26.89 26.90 26.89 26.90 325,987 +0.01(+0.03%)
Oct 11, 2019 26.87 26.89 26.87 26.89 572,193 +0.02(+0.07%)
Oct 10, 2019 26.89 26.89 26.87 26.87 539,881 -0.01(-0.03%)
Oct 09, 2019 26.86 26.88 26.86 26.88 885,856 +0.02(+0.07%)
Oct 08, 2019 26.87 26.87 26.85 26.86 3,174,210 +0.01(+0.03%)
Oct 07, 2019 26.89 26.89 26.85 26.85 2,854,363 -0.01(-0.03%)
Oct 04, 2019 26.87 26.88 26.86 26.86 1,789,105 -0.02(-0.07%)
Oct 03, 2019 26.88 26.88 26.86 26.88 1,309,244 +0.01(+0.03%)
Oct 02, 2019 26.86 26.88 26.86 26.87 519,558 +0.01(+0.03%)
Oct 01, 2019 26.89 26.89 26.85 26.86 849,329 -0.01(-0.05%)
Sep 30, 2019 26.86 26.88 26.86 26.88 925,530 +0.01(+0.03%)
Sep 27, 2019 26.87 26.88 26.86 26.87 419,581 +0.00(+0.00%)
Sep 26, 2019 26.87 26.87 26.85 26.87 1,078,355 +0.01(+0.03%)
Sep 25, 2019 26.85 26.87 26.84 26.86 1,256,471 +0.02(+0.07%)
Sep 24, 2019 26.85 26.86 26.83 26.84 524,746 +0.00(+0.00%)
Sep 23, 2019 26.83 26.85 26.82 26.84 1,104,329 +0.00(+0.00%)
Sep 20, 2019 26.84 26.85 26.83 26.84 983,945 -0.01(-0.03%)
Sep 19, 2019 26.85 26.85 26.82 26.85 1,064,114 +0.01(+0.03%)
Sep 18, 2019 26.84 26.85 26.83 26.84 541,948 +0.01(+0.03%)
Sep 17, 2019 26.84 26.84 26.81 26.83 2,082,174 -0.02(-0.06%)
Sep 16, 2019 26.84 26.85 26.83 26.85 569,633 +0.00(+0.00%)
Sep 13, 2019 26.83 26.85 26.82 26.85 3,251,587 +0.03(+0.10%)
Sep 12, 2019 26.82 26.83 26.81 26.82 921,317 +0.00(+0.00%)
Sep 11, 2019 26.81 26.83 26.81 26.82 859,379 +0.01(+0.03%)
Sep 10, 2019 26.81 26.82 26.81 26.81 1,888,611 +0.00(+0.00%)
Sep 09, 2019 26.82 26.82 26.81 26.81 630,930 +0.00(+0.00%)
Sep 06, 2019 26.81 26.82 26.80 26.81 2,509,250 +0.01(+0.03%)
Sep 05, 2019 26.81 26.82 26.80 26.81 871,462 -0.02(-0.07%)
Sep 04, 2019 26.78 26.82 26.78 26.82 465,471 +0.04(+0.16%)
Sep 03, 2019 26.78 26.81 26.77 26.78 1,962,941 +0.00(+0.00%)
Aug 30, 2019 26.78 26.79 26.78 26.78 466,769 +0.00(+0.00%)
Aug 29, 2019 26.76 26.78 26.75 26.78 1,285,118 +0.01(+0.03%)
Aug 28, 2019 26.77 26.77 26.75 26.77 1,700,499 +0.01(+0.03%)
Aug 27, 2019 26.76 26.77 26.75 26.76 4,304,457 +0.00(+0.00%)
Aug 26, 2019 26.77 26.78 26.75 26.76 965,342 +0.00(+0.00%)
Aug 23, 2019 26.77 26.78 26.75 26.76 437,402 +0.01(+0.03%)
Aug 22, 2019 26.78 26.78 26.75 26.75 716,038 -0.02(-0.06%)
Aug 21, 2019 26.75 26.77 26.75 26.77 1,342,189 +0.02(+0.07%)
Aug 20, 2019 26.76 26.77 26.75 26.75 489,333 +0.00(+0.00%)
Aug 19, 2019 26.75 26.76 26.74 26.75 1,062,110 +0.00(+0.00%)
Aug 16, 2019 26.74 26.75 26.74 26.75 600,640 +0.02(+0.07%)
Aug 15, 2019 26.73 26.74 26.73 26.74 4,237,435 +0.01(+0.03%)
Aug 14, 2019 26.74 26.75 26.72 26.73 551,104 -0.03(-0.10%)
Aug 13, 2019 26.74 26.76 26.73 26.75 686,724 +0.01(+0.05%)
Aug 12, 2019 26.74 26.75 26.74 26.74 531,433 -0.00(-0.02%)
Aug 09, 2019 26.73 26.74 26.73 26.74 1,024,621 +0.03(+0.10%)
Aug 08, 2019 26.73 26.74 26.72 26.72 1,536,494 -0.03(-0.10%)
Aug 07, 2019 26.74 26.74 26.72 26.74 804,241 +0.03(+0.10%)
Aug 06, 2019 26.72 26.74 26.72 26.72 652,860 +0.01(+0.03%)
Aug 05, 2019 26.74 26.74 26.71 26.71 769,454 -0.03(-0.10%)
Aug 02, 2019 26.74 26.74 26.73 26.74 749,423 -0.01(-0.03%)
Aug 01, 2019 26.75 26.75 26.74 26.74 797,806 +0.01(+0.04%)
Jul 31, 2019 26.74 26.74 26.72 26.73 1,361,685 +0.01(+0.03%)
Jul 30, 2019 26.74 26.74 26.72 26.72 714,475 -0.01(-0.03%)
Jul 29, 2019 26.74 26.74 26.72 26.73 740,521 -0.02(-0.07%)
Jul 26, 2019 26.73 26.75 26.72 26.75 460,981 +0.03(+0.10%)
Jul 25, 2019 26.73 26.73 26.72 26.72 937,587 +0.00(+0.00%)
Jul 24, 2019 26.72 26.73 26.71 26.72 1,484,326 +0.01(+0.03%)
Jul 23, 2019 26.71 26.72 26.71 26.72 902,896 +0.00(+0.00%)
Jul 22, 2019 26.71 26.72 26.71 26.72 1,363,515 +0.01(+0.03%)
Jul 19, 2019 26.72 26.72 26.71 26.71 1,245,650 -0.02(-0.07%)
Jul 18, 2019 26.70 26.72 26.70 26.72 4,143,473 +0.03(+0.10%)
Jul 17, 2019 26.72 26.72 26.70 26.70 1,437,511 -0.01(-0.03%)
Jul 16, 2019 26.70 26.72 26.70 26.71 2,506,775 +0.01(+0.03%)
Jul 15, 2019 26.71 26.71 26.69 26.70 588,644 -0.01(-0.03%)
Jul 12, 2019 26.68 26.71 26.68 26.71 884,132 +0.02(+0.07%)
Jul 11, 2019 26.68 26.70 26.67 26.69 2,112,604 +0.01(+0.03%)
Jul 10, 2019 26.67 26.69 26.67 26.68 549,214 -0.01(-0.03%)
Jul 09, 2019 26.68 26.69 26.67 26.69 477,857 +0.01(+0.03%)
Jul 08, 2019 26.68 26.69 26.67 26.68 328,086 +0.00(+0.00%)
Jul 05, 2019 26.69 26.69 26.66 26.68 484,783 -0.01(-0.03%)
Jul 03, 2019 26.66 26.69 26.66 26.69 849,406 +0.02(+0.06%)
Jul 02, 2019 26.66 26.67 26.66 26.67 588,825 +0.02(+0.07%)
Jul 01, 2019 26.67 26.67 26.66 26.66 2,176,693 -0.01(-0.02%)
Jun 28, 2019 26.64 26.66 26.64 26.66 1,048,985 +0.03(+0.10%)
Jun 27, 2019 26.65 26.65 26.64 26.64 512,053 -0.01(-0.03%)
Jun 26, 2019 26.65 26.65 26.63 26.64 1,612,915 +0.01(+0.03%)
Jun 25, 2019 26.64 26.65 26.64 26.64 2,482,458 -0.02(-0.07%)
Jun 24, 2019 26.64 26.65 26.64 26.65 980,867 +0.03(+0.10%)
Jun 21, 2019 26.64 26.64 26.63 26.63 951,244 +0.00(+0.00%)
Jun 20, 2019 26.63 26.64 26.63 26.63 1,163,165 -0.02(-0.07%)
Jun 19, 2019 26.62 26.64 26.62 26.64 1,217,925 +0.03(+0.13%)
Jun 18, 2019 26.63 26.64 26.61 26.61 1,531,908 -0.03(-0.10%)
Jun 17, 2019 26.62 26.64 26.61 26.64 1,314,833 +0.02(+0.06%)
Jun 14, 2019 26.60 26.62 26.60 26.62 649,723 +0.02(+0.07%)
Jun 13, 2019 26.60 26.62 26.60 26.60 2,405,069 +0.00(+0.00%)
Jun 12, 2019 26.61 26.62 26.60 26.60 514,280 -0.01(-0.03%)
Jun 11, 2019 26.59 26.62 26.59 26.61 674,899 +0.01(+0.03%)
Jun 10, 2019 26.59 26.61 26.59 26.60 1,662,495 +0.00(+0.00%)
Jun 07, 2019 26.58 26.60 26.57 26.60 952,743 +0.02(+0.07%)
Jun 06, 2019 26.58 26.60 26.58 26.58 2,648,678 +0.02(+0.07%)
Jun 05, 2019 26.60 26.61 26.57 26.57 1,490,338 -0.03(-0.10%)
Jun 04, 2019 26.59 26.61 26.59 26.59 1,376,028 +0.00(+0.00%)
Jun 03, 2019 26.59 26.60 26.57 26.59 3,200,110 +0.01(+0.05%)
May 31, 2019 26.59 26.59 26.57 26.58 1,659,824 -0.01(-0.03%)
May 30, 2019 26.59 26.59 26.58 26.59 876,593 +0.01(+0.03%)
May 29, 2019 26.60 26.60 26.57 26.58 585,668 -0.01(-0.03%)
May 28, 2019 26.57 26.60 26.57 26.59 4,561,960 +0.02(+0.07%)
May 24, 2019 26.57 26.58 26.56 26.57 649,717 +0.00(+0.00%)
May 23, 2019 26.57 26.58 26.56 26.57 1,572,379 -0.01(-0.03%)
May 22, 2019 26.56 26.58 26.56 26.58 537,011 +0.02(+0.07%)
May 21, 2019 26.56 26.57 26.55 26.56 363,813 +0.00(+0.00%)
May 20, 2019 26.57 26.57 26.56 26.56 586,802 +0.01(+0.03%)
May 17, 2019 26.55 26.57 26.55 26.55 392,511 +0.00(+0.00%)
May 16, 2019 26.55 26.57 26.55 26.55 363,350 +0.00(+0.00%)
May 15, 2019 26.56 26.57 26.55 26.55 912,390 +0.00(+0.00%)
May 14, 2019 26.54 26.57 26.53 26.55 1,370,394 +0.02(+0.07%)
May 13, 2019 26.56 26.57 26.53 26.53 1,163,734 -0.02(-0.07%)
May 10, 2019 26.56 26.56 26.55 26.55 467,154 +0.01(+0.03%)
May 09, 2019 26.56 26.56 26.54 26.54 983,112 -0.01(-0.03%)
May 08, 2019 26.56 26.56 26.55 26.55 1,531,156 +0.00(+0.00%)
May 07, 2019 26.56 26.57 26.55 26.55 1,249,744 +0.00(+0.00%)
May 06, 2019 26.55 26.57 26.54 26.55 3,604,586 +0.01(+0.03%)
May 03, 2019 26.54 26.55 26.54 26.54 733,026 +0.00(+0.00%)
May 02, 2019 26.53 26.55 26.53 26.54 3,264,911 +0.01(+0.03%)
May 01, 2019 26.54 26.54 26.53 26.53 1,519,568 +0.01(+0.05%)
Apr 30, 2019 26.53 26.55 26.52 26.52 1,797,905 -0.02(-0.07%)
Apr 29, 2019 26.52 26.54 26.52 26.54 912,052 +0.01(+0.03%)
Apr 26, 2019 26.52 26.53 26.52 26.53 906,045 +0.00(+0.00%)
Apr 25, 2019 26.51 26.53 26.51 26.53 1,914,235 +0.01(+0.03%)
Apr 24, 2019 26.51 26.53 26.50 26.52 1,898,837 +0.01(+0.03%)
Apr 23, 2019 26.50 26.52 26.50 26.51 981,427 +0.02(+0.07%)
Apr 22, 2019 26.49 26.51 26.49 26.50 2,689,231 +0.00(+0.00%)
Apr 18, 2019 26.49 26.50 26.49 26.50 1,072,497 +0.01(+0.03%)
Apr 17, 2019 26.50 26.50 26.49 26.49 978,870 -0.01(-0.03%)
Apr 16, 2019 26.49 26.50 26.47 26.50 1,606,563 +0.00(+0.00%)
Apr 15, 2019 26.49 26.50 26.49 26.50 1,410,791 +0.01(+0.03%)
Apr 12, 2019 26.50 26.50 26.48 26.49 456,266 +0.01(+0.03%)
Apr 11, 2019 26.47 26.48 26.47 26.48 1,478,823 +0.00(+0.00%)
Apr 10, 2019 26.49 26.49 26.47 26.48 1,070,996 -0.01(-0.03%)
Apr 09, 2019 26.46 26.49 26.46 26.49 3,415,569 +0.02(+0.07%)
Apr 08, 2019 26.45 26.48 26.43 26.47 2,360,970 +0.01(+0.03%)
Apr 05, 2019 26.47 26.47 26.44 26.46 1,352,929 +0.01(+0.03%)
Apr 04, 2019 26.47 26.47 26.45 26.45 1,296,757 -0.03(-0.10%)
Apr 03, 2019 26.46 26.48 26.44 26.48 5,842,658 +0.03(+0.10%)
Apr 02, 2019 26.46 26.47 26.43 26.45 1,906,928 -0.01(-0.03%)
Apr 01, 2019 26.43 26.46 26.42 26.46 5,180,571 +0.03(+0.10%)
Mar 29, 2019 26.42 26.43 26.42 26.43 838,150 +0.01(+0.03%)
Mar 28, 2019 26.43 26.43 26.41 26.43 774,234 +0.02(+0.07%)
Mar 27, 2019 26.41 26.43 26.41 26.41 1,246,160 +0.01(+0.03%)
Mar 26, 2019 26.40 26.42 26.39 26.40 1,775,176 -0.01(-0.03%)
Mar 25, 2019 26.41 26.42 26.39 26.41 2,248,581 +0.02(+0.07%)
Mar 22, 2019 26.40 26.41 26.39 26.39 4,210,148 -0.02(-0.07%)
Mar 21, 2019 26.40 26.41 26.40 26.41 2,225,109 +0.01(+0.03%)
Mar 20, 2019 26.42 26.42 26.40 26.40 1,928,159 -0.01(-0.03%)
Mar 19, 2019 26.39 26.41 26.39 26.41 879,629 +0.02(+0.07%)
Mar 18, 2019 26.38 26.41 26.38 26.39 1,278,349 +0.00(+0.00%)
Mar 15, 2019 26.37 26.39 26.37 26.39 801,800 +0.01(+0.03%)
Mar 14, 2019 26.37 26.39 26.37 26.38 834,498 -0.01(-0.03%)
Mar 13, 2019 26.37 26.39 26.37 26.39 819,442 +0.02(+0.07%)
Mar 12, 2019 26.37 26.38 26.37 26.37 673,756 -0.01(-0.03%)
Mar 11, 2019 26.37 26.38 26.37 26.38 695,546 +0.01(+0.03%)
Mar 08, 2019 26.36 26.38 26.35 26.37 4,416,637 +0.02(+0.07%)
Mar 07, 2019 26.36 26.37 26.36 26.36 715,367 +0.00(+0.00%)
Mar 06, 2019 26.37 26.37 26.35 26.36 1,377,431 +0.01(+0.03%)
Mar 05, 2019 26.35 26.37 26.35 26.35 841,674 -0.01(-0.03%)
Mar 04, 2019 26.34 26.37 26.34 26.36 1,743,884 +0.01(+0.03%)
Mar 01, 2019 26.34 26.36 26.33 26.35 1,904,507 +0.02(+0.08%)
Feb 28, 2019 26.32 26.34 26.32 26.33 1,431,638 -0.01(-0.03%)
Feb 27, 2019 26.33 26.34 26.32 26.34 1,269,296 +0.00(+0.00%)
Feb 26, 2019 26.32 26.34 26.31 26.34 1,774,124 +0.01(+0.03%)
Feb 25, 2019 26.32 26.33 26.31 26.33 886,788 +0.02(+0.07%)
Feb 22, 2019 26.30 26.34 26.30 26.31 1,476,232 +0.02(+0.07%)
Feb 21, 2019 26.32 26.32 26.29 26.29 1,727,840 +0.00(+0.00%)
Feb 20, 2019 26.29 26.32 26.29 26.29 1,418,869 +0.00(+0.00%)
Feb 19, 2019 26.32 26.32 26.29 26.29 1,362,458 -0.02(-0.07%)
Feb 15, 2019 26.29 26.31 26.28 26.31 3,746,400 +0.03(+0.10%)
Feb 14, 2019 26.29 26.29 26.29 26.29 780,055 -0.01(-0.03%)
Feb 13, 2019 26.29 26.30 26.29 26.29 999,798 +0.00(+0.00%)
Feb 12, 2019 26.30 26.30 26.28 26.29 1,548,080 +0.02(+0.07%)
Feb 11, 2019 26.27 26.29 26.27 26.28 2,424,766 +0.01(+0.03%)
Feb 08, 2019 26.26 26.29 26.26 26.27 1,240,379 +0.00(+0.00%)
Feb 07, 2019 26.26 26.29 26.26 26.27 2,218,537 +0.00(+0.00%)
Feb 06, 2019 26.26 26.29 26.26 26.27 986,465 -0.01(-0.03%)
Feb 05, 2019 26.25 26.29 26.25 26.28 3,307,801 +0.02(+0.07%)
Feb 04, 2019 26.27 26.27 26.24 26.26 1,071,747 +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.