Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.35 27.35 27.34 27.34 346,237 -0.02(-0.07%)
Apr 29, 2021 27.34 27.35 27.34 27.35 447,968 +0.02(+0.07%)
Apr 28, 2021 27.34 27.35 27.34 27.34 438,191 +0.00(+0.00%)
Apr 27, 2021 27.34 27.34 27.34 27.34 349,525 +0.00(+0.00%)
Apr 26, 2021 27.34 27.35 27.34 27.34 1,135,526 +0.00(+0.00%)
Apr 23, 2021 27.34 27.34 27.34 27.34 803,369 -0.01(-0.03%)
Apr 22, 2021 27.34 27.35 27.34 27.34 484,379 -0.01(-0.03%)
Apr 21, 2021 27.34 27.35 27.34 27.35 272,641 +0.01(+0.03%)
Apr 20, 2021 27.35 27.35 27.34 27.34 620,859 -0.01(-0.03%)
Apr 19, 2021 27.34 27.35 27.34 27.35 1,273,995 +0.01(+0.03%)
Apr 16, 2021 27.34 27.35 27.34 27.34 605,439 +0.00(+0.00%)
Apr 15, 2021 27.35 27.35 27.34 27.34 492,060 +0.01(+0.03%)
Apr 14, 2021 27.33 27.37 27.33 27.34 553,981 +0.01(+0.03%)
Apr 13, 2021 27.34 27.34 27.33 27.33 449,618 -0.01(-0.03%)
Apr 12, 2021 27.34 27.34 27.33 27.34 328,373 +0.00(+0.00%)
Apr 09, 2021 27.33 27.34 27.33 27.34 242,063 +0.00(+0.00%)
Apr 08, 2021 27.34 27.34 27.33 27.34 315,704 +0.00(+0.00%)
Apr 07, 2021 27.33 27.34 27.33 27.34 312,591 +0.01(+0.03%)
Apr 06, 2021 27.32 27.36 27.32 27.33 869,207 -0.01(-0.03%)
Apr 05, 2021 27.33 27.34 27.33 27.34 400,418 -0.01(-0.03%)
Apr 01, 2021 27.35 27.37 27.33 27.34 818,827 +0.00(+0.01%)
Mar 31, 2021 27.35 27.35 27.33 27.34 719,333 +0.00(+0.00%)
Mar 30, 2021 27.33 27.34 27.33 27.34 660,984 +0.01(+0.03%)
Mar 29, 2021 27.35 27.35 27.33 27.33 402,703 -0.02(-0.07%)
Mar 26, 2021 27.35 27.35 27.34 27.35 548,638 +0.00(+0.00%)
Mar 25, 2021 27.34 27.35 27.34 27.35 656,234 +0.00(+0.00%)
Mar 24, 2021 27.35 27.35 27.33 27.35 704,568 +0.01(+0.03%)
Mar 23, 2021 27.35 27.35 27.34 27.34 438,992 +0.00(+0.00%)
Mar 22, 2021 27.33 27.35 27.33 27.34 372,022 +0.00(+0.00%)
Mar 19, 2021 27.33 27.35 27.33 27.34 679,747 +0.00(+0.00%)
Mar 18, 2021 27.34 27.36 27.33 27.34 1,509,864 -0.01(-0.03%)
Mar 17, 2021 27.33 27.35 27.33 27.35 379,328 +0.02(+0.07%)
Mar 16, 2021 27.35 27.35 27.33 27.33 584,348 -0.02(-0.07%)
Mar 15, 2021 27.35 27.35 27.34 27.35 298,614 +0.02(+0.07%)
Mar 12, 2021 27.32 27.35 27.32 27.33 742,164 +0.00(+0.00%)
Mar 11, 2021 27.33 27.35 27.33 27.33 638,699 -0.01(-0.03%)
Mar 10, 2021 27.33 27.35 27.33 27.34 858,762 +0.00(+0.00%)
Mar 09, 2021 27.34 27.35 27.33 27.34 652,568 +0.00(+0.00%)
Mar 08, 2021 27.35 27.35 27.33 27.34 683,968 -0.01(-0.03%)
Mar 05, 2021 27.35 27.36 27.34 27.35 826,320 +0.01(+0.03%)
Mar 04, 2021 27.34 27.35 27.34 27.34 456,970 +0.00(+0.00%)
Mar 03, 2021 27.34 27.36 27.34 27.34 571,802 -0.01(-0.03%)
Mar 02, 2021 27.35 27.36 27.34 27.35 983,551 +0.00(+0.00%)
Mar 01, 2021 27.36 27.36 27.34 27.35 598,729 +0.01(+0.04%)
Feb 26, 2021 27.35 27.36 27.34 27.34 790,296 +0.00(+0.00%)
Feb 25, 2021 27.35 27.36 27.34 27.34 924,393 +0.00(+0.00%)
Feb 24, 2021 27.33 27.36 27.33 27.34 850,853 +0.00(+0.00%)
Feb 23, 2021 27.33 27.35 27.33 27.34 960,936 +0.00(+0.00%)
Feb 22, 2021 27.33 27.35 27.33 27.34 480,277 +0.00(+0.00%)
Feb 19, 2021 27.33 27.34 27.33 27.34 251,773 +0.01(+0.03%)
Feb 18, 2021 27.34 27.35 27.33 27.33 704,999 -0.01(-0.03%)
Feb 17, 2021 27.33 27.34 27.33 27.34 431,971 +0.00(+0.00%)
Feb 16, 2021 27.33 27.34 27.33 27.34 376,548 +0.00(+0.00%)
Feb 12, 2021 27.34 27.34 27.33 27.34 1,600,434 +0.00(+0.00%)
Feb 11, 2021 27.35 27.35 27.32 27.34 2,791,988 +0.00(+0.00%)
Feb 10, 2021 27.34 27.34 27.33 27.34 3,443,033 +0.00(+0.00%)
Feb 09, 2021 27.34 27.35 27.34 27.34 269,301 +0.00(+0.00%)
Feb 08, 2021 27.33 27.35 27.33 27.34 361,913 +0.01(+0.03%)
Feb 05, 2021 27.32 27.35 27.32 27.33 327,216 +0.00(+0.00%)
Feb 04, 2021 27.33 27.34 27.33 27.33 452,987 +0.01(+0.03%)
Feb 03, 2021 27.33 27.34 27.32 27.32 627,900 -0.01(-0.03%)
Feb 02, 2021 27.33 27.34 27.33 27.33 211,255 -0.01(-0.03%)
Feb 01, 2021 27.34 27.34 27.33 27.34 372,247 +0.00(+0.01%)
Jan 29, 2021 27.34 27.34 27.33 27.34 346,756 +0.00(+0.00%)
Jan 28, 2021 27.32 27.34 27.32 27.34 388,736 +0.00(+0.00%)
Jan 27, 2021 27.32 27.34 27.32 27.34 264,356 +0.00(+0.00%)
Jan 26, 2021 27.33 27.34 27.32 27.34 247,963 +0.02(+0.07%)
Jan 25, 2021 27.31 27.33 27.31 27.32 379,612 +0.00(+0.00%)
Jan 22, 2021 27.32 27.33 27.31 27.32 463,949 +0.00(+0.00%)
Jan 21, 2021 27.32 27.34 27.31 27.32 732,899 -0.01(-0.03%)
Jan 20, 2021 27.33 27.34 27.32 27.33 433,129 +0.00(+0.00%)
Jan 19, 2021 27.31 27.33 27.31 27.33 545,958 +0.01(+0.03%)
Jan 15, 2021 27.31 27.33 27.31 27.32 320,514 -0.01(-0.03%)
Jan 14, 2021 27.32 27.33 27.31 27.33 900,650 +0.02(+0.07%)
Jan 13, 2021 27.31 27.32 27.30 27.31 614,522 +0.01(+0.03%)
Jan 12, 2021 27.29 27.31 27.29 27.30 536,951 +0.00(+0.00%)
Jan 11, 2021 27.30 27.30 27.29 27.30 556,197 +0.00(+0.00%)
Jan 08, 2021 27.30 27.32 27.29 27.30 613,104 +0.01(+0.03%)
Jan 07, 2021 27.29 27.30 27.29 27.29 196,364 +0.01(+0.03%)
Jan 06, 2021 27.29 27.30 27.29 27.29 836,560 -0.01(-0.03%)
Jan 05, 2021 27.29 27.30 27.29 27.29 297,910 +0.00(+0.00%)
Jan 04, 2021 27.29 27.30 27.28 27.29 1,208,196 +0.02(+0.07%)
Dec 31, 2020 27.28 27.28 27.28 256,098 -0.01(-0.03%)
Dec 30, 2020 27.28 27.29 27.28 27.29 256,098 +0.01(+0.03%)
Dec 29, 2020 27.27 27.29 27.27 27.28 283,611 +0.00(+0.00%)
Dec 28, 2020 27.27 27.29 27.27 27.28 342,011 -0.01(-0.03%)
Dec 24, 2020 27.29 27.29 27.28 27.29 150,724 +0.00(+0.00%)
Dec 23, 2020 27.27 27.29 27.27 27.29 495,624 +0.00(+0.00%)
Dec 22, 2020 27.27 27.29 27.27 27.29 805,616 +0.02(+0.07%)
Dec 21, 2020 27.28 27.29 27.27 27.27 475,029 -0.02(-0.07%)
Dec 18, 2020 27.29 27.29 27.28 27.29 429,744 +0.01(+0.04%)
Dec 17, 2020 27.27 27.29 27.27 27.27 812,274 -0.01(-0.03%)
Dec 16, 2020 27.27 27.29 27.27 27.28 361,133 +0.01(+0.03%)
Dec 15, 2020 27.28 27.30 27.27 27.27 1,065,779 +0.00(+0.00%)
Dec 14, 2020 27.26 27.27 27.26 27.27 252,238 +0.01(+0.03%)
Dec 11, 2020 27.26 27.29 27.26 27.26 467,415 -0.01(-0.03%)
Dec 10, 2020 27.26 27.27 27.26 27.27 618,584 +0.00(+0.00%)
Dec 09, 2020 27.26 27.28 27.26 27.27 791,247 +0.01(+0.03%)
Dec 08, 2020 27.26 27.28 27.26 27.26 557,564 -0.00(-0.02%)
Dec 07, 2020 27.27 27.27 27.26 27.27 248,791 -0.00(-0.02%)
Dec 04, 2020 27.26 27.27 27.26 27.27 390,672 +0.01(+0.03%)
Dec 03, 2020 27.26 27.28 27.26 27.26 483,354 +0.00(+0.00%)
Dec 02, 2020 27.26 27.27 27.26 27.26 349,740 -0.01(-0.03%)
Dec 01, 2020 27.26 27.28 27.26 27.27 749,048 +0.00(+0.01%)
Nov 30, 2020 27.26 27.27 27.26 27.27 303,391 +0.01(+0.03%)
Nov 27, 2020 27.27 27.28 27.26 27.26 152,546 -0.01(-0.03%)
Nov 25, 2020 27.27 27.27 27.25 27.27 347,523 +0.01(+0.03%)
Nov 24, 2020 27.27 27.27 27.26 27.26 1,353,419 +0.01(+0.03%)
Nov 23, 2020 27.25 27.27 27.25 27.25 309,643 -0.01(-0.03%)
Nov 20, 2020 27.24 27.26 27.24 27.26 519,937 +0.02(+0.07%)
Nov 19, 2020 27.24 27.25 27.24 27.24 367,723 +0.00(+0.00%)
Nov 18, 2020 27.23 27.25 27.23 27.24 785,756 -0.01(-0.03%)
Nov 17, 2020 27.24 27.25 27.23 27.25 814,621 +0.00(+0.00%)
Nov 16, 2020 27.24 27.26 27.24 27.25 662,831 +0.00(+0.00%)
Nov 13, 2020 27.23 27.25 27.23 27.25 584,929 +0.02(+0.07%)
Nov 12, 2020 27.25 27.26 27.23 27.23 2,156,823 -0.04(-0.13%)
Nov 11, 2020 27.25 27.27 27.25 27.27 267,020 +0.01(+0.03%)
Nov 10, 2020 27.25 27.27 27.25 27.26 717,532 +0.01(+0.03%)
Nov 09, 2020 27.24 27.27 27.24 27.25 428,857 +0.01(+0.03%)
Nov 06, 2020 27.25 27.25 27.24 27.24 229,661 -0.01(-0.03%)
Nov 05, 2020 27.23 27.25 27.23 27.25 1,624,862 +0.03(+0.10%)
Nov 04, 2020 27.23 27.24 27.23 27.23 1,014,630 -0.01(-0.03%)
Nov 03, 2020 27.23 27.24 27.23 27.23 661,384 +0.01(+0.03%)
Nov 02, 2020 27.25 27.25 27.21 27.23 9,293,496 -0.00(-0.02%)
Oct 30, 2020 27.23 27.24 27.23 27.23 534,118 -0.01(-0.03%)
Oct 29, 2020 27.22 27.26 27.22 27.24 2,512,486 +0.02(+0.07%)
Oct 28, 2020 27.23 27.24 27.22 27.22 609,581 -0.02(-0.07%)
Oct 27, 2020 27.24 27.25 27.24 27.24 633,444 +0.00(+0.00%)
Oct 26, 2020 27.23 27.25 27.23 27.24 252,574 +0.00(+0.00%)
Oct 23, 2020 27.24 27.24 27.23 27.24 1,039,599 +0.00(+0.00%)
Oct 22, 2020 27.25 27.26 27.24 27.24 472,224 -0.01(-0.03%)
Oct 21, 2020 27.24 27.26 27.24 27.25 1,422,351 +0.00(+0.00%)
Oct 20, 2020 27.24 27.25 27.24 27.25 324,498 +0.01(+0.03%)
Oct 19, 2020 27.24 27.25 27.24 27.24 593,547 -0.01(-0.03%)
Oct 16, 2020 27.25 27.26 27.24 27.25 646,647 +0.01(+0.03%)
Oct 15, 2020 27.25 27.25 27.24 27.24 264,945 +0.00(+0.00%)
Oct 14, 2020 27.23 27.25 27.23 27.24 463,349 +0.00(+0.00%)
Oct 13, 2020 27.22 27.26 27.22 27.24 1,091,909 +0.01(+0.03%)
Oct 12, 2020 27.22 27.24 27.22 27.23 279,585 +0.00(+0.00%)
Oct 09, 2020 27.22 27.24 27.22 27.23 442,590 +0.01(+0.03%)
Oct 08, 2020 27.22 27.32 27.21 27.22 417,197 +0.00(+0.00%)
Oct 07, 2020 27.21 27.22 27.21 27.22 560,969 +0.00(+0.00%)
Oct 06, 2020 27.23 27.24 27.22 27.22 1,253,578 -0.02(-0.07%)
Oct 05, 2020 27.21 27.24 27.21 27.24 701,317 +0.02(+0.07%)
Oct 02, 2020 27.21 27.23 27.21 27.22 218,431 -0.00(-0.02%)
Oct 01, 2020 27.23 27.23 27.21 27.23 289,891 +0.01(+0.03%)
Sep 30, 2020 27.23 27.23 27.22 27.22 427,783 -0.01(-0.03%)
Sep 29, 2020 27.22 27.23 27.21 27.23 363,248 +0.02(+0.07%)
Sep 28, 2020 27.23 27.23 27.21 27.21 999,900 +0.00(+0.00%)
Sep 25, 2020 27.21 27.23 27.20 27.21 351,235 +0.00(+0.00%)
Sep 24, 2020 27.23 27.25 27.21 27.21 1,044,983 -0.02(-0.07%)
Sep 23, 2020 27.23 27.25 27.23 27.23 685,301 -0.01(-0.03%)
Sep 22, 2020 27.23 27.25 27.22 27.23 825,994 +0.01(+0.03%)
Sep 21, 2020 27.22 27.23 27.22 27.23 409,503 +0.00(+0.00%)
Sep 18, 2020 27.23 27.24 27.22 27.23 774,492 +0.01(+0.03%)
Sep 17, 2020 27.22 27.23 27.22 27.22 744,777 -0.02(-0.07%)
Sep 16, 2020 27.23 27.25 27.22 27.23 332,430 +0.00(+0.00%)
Sep 15, 2020 27.20 27.23 27.20 27.23 333,206 +0.02(+0.07%)
Sep 14, 2020 27.21 27.23 27.21 27.22 776,259 +0.00(+0.00%)
Sep 11, 2020 27.21 27.23 27.21 27.22 819,660 -0.00(-0.02%)
Sep 10, 2020 27.20 27.23 27.20 27.22 577,933 +0.01(+0.05%)
Sep 09, 2020 27.19 27.23 27.19 27.21 1,916,963 +0.00(+0.00%)
Sep 08, 2020 27.20 27.22 27.20 27.21 450,660 +0.00(+0.00%)
Sep 04, 2020 27.21 27.23 27.21 27.21 362,133 -0.01(-0.03%)
Sep 03, 2020 27.21 27.23 27.21 27.22 962,895 +0.01(+0.03%)
Sep 02, 2020 27.20 27.22 27.20 27.21 1,222,893 +0.01(+0.03%)
Sep 01, 2020 27.23 27.23 27.20 27.20 984,542 -0.01(-0.04%)
Aug 31, 2020 27.22 27.23 27.21 27.21 518,573 -0.01(-0.03%)
Aug 28, 2020 27.22 27.23 27.20 27.22 405,630 +0.02(+0.07%)
Aug 27, 2020 27.20 27.23 27.20 27.20 494,778 +0.00(+0.00%)
Aug 26, 2020 27.19 27.21 27.19 27.20 334,410 +0.01(+0.03%)
Aug 25, 2020 27.21 27.21 27.19 27.19 526,380 -0.01(-0.03%)
Aug 24, 2020 27.20 27.21 27.19 27.20 322,503 -0.01(-0.03%)
Aug 21, 2020 27.22 27.23 27.20 27.21 222,265 +0.01(+0.03%)
Aug 20, 2020 27.21 27.21 27.19 27.20 312,367 +0.00(+0.00%)
Aug 19, 2020 27.20 27.21 27.18 27.20 235,033 +0.02(+0.07%)
Aug 18, 2020 27.18 27.21 27.17 27.18 364,033 -0.01(-0.03%)
Aug 17, 2020 27.17 27.19 27.16 27.19 884,297 +0.01(+0.03%)
Aug 14, 2020 27.20 27.20 27.17 27.18 361,222 -0.01(-0.03%)
Aug 13, 2020 27.17 27.20 27.17 27.19 390,724 +0.02(+0.07%)
Aug 12, 2020 27.18 27.19 27.17 27.17 372,140 -0.01(-0.03%)
Aug 11, 2020 27.19 27.20 27.17 27.18 278,650 -0.01(-0.03%)
Aug 10, 2020 27.18 27.20 27.17 27.19 382,583 +0.01(+0.03%)
Aug 07, 2020 27.18 27.20 27.16 27.18 2,188,697 +0.00(+0.00%)
Aug 06, 2020 27.19 27.20 27.17 27.18 373,434 -0.03(-0.10%)
Aug 05, 2020 27.18 27.21 27.16 27.21 1,361,307 +0.03(+0.10%)
Aug 04, 2020 27.16 27.18 27.15 27.18 305,629 +0.03(+0.10%)
Aug 03, 2020 27.17 27.17 27.15 27.16 447,346 -0.02(-0.09%)
Jul 31, 2020 27.17 27.18 27.15 27.18 423,600 +0.02(+0.07%)
Jul 30, 2020 27.17 27.18 27.15 27.16 417,036 +0.00(+0.00%)
Jul 29, 2020 27.15 27.17 27.14 27.16 255,862 +0.01(+0.03%)
Jul 28, 2020 27.15 27.17 27.13 27.15 584,143 +0.02(+0.07%)
Jul 27, 2020 27.14 27.15 27.14 27.14 386,444 +0.00(+0.00%)
Jul 24, 2020 27.14 27.16 27.14 27.14 1,257,974 -0.02(-0.07%)
Jul 23, 2020 27.15 27.15 27.13 27.15 316,225 +0.03(+0.10%)
Jul 22, 2020 27.12 27.14 27.12 27.13 303,220 +0.01(+0.03%)
Jul 21, 2020 27.12 27.13 27.11 27.12 450,627 +0.00(+0.00%)
Jul 20, 2020 27.13 27.14 27.11 27.12 556,432 -0.01(-0.03%)
Jul 17, 2020 27.12 27.14 27.12 27.13 184,628 +0.00(+0.00%)
Jul 16, 2020 27.10 27.15 27.10 27.13 484,356 +0.02(+0.07%)
Jul 15, 2020 27.10 27.15 27.10 27.11 643,593 +0.01(+0.03%)
Jul 14, 2020 27.11 27.12 27.09 27.10 300,703 -0.01(-0.03%)
Jul 13, 2020 27.09 27.11 27.09 27.11 285,376 +0.02(+0.07%)
Jul 10, 2020 27.09 27.11 27.09 27.09 376,908 -0.01(-0.03%)
Jul 09, 2020 27.08 27.11 27.08 27.10 293,391 +0.02(+0.07%)
Jul 08, 2020 27.10 27.11 27.08 27.08 1,140,335 -0.01(-0.03%)
Jul 07, 2020 27.08 27.10 27.06 27.09 308,779 +0.03(+0.10%)
Jul 06, 2020 27.08 27.10 27.06 27.06 754,901 -0.01(-0.03%)
Jul 02, 2020 27.07 27.10 27.07 27.07 508,882 -0.01(-0.03%)
Jul 01, 2020 27.06 27.09 27.06 27.08 1,337,142 +0.02(+0.06%)
Jun 30, 2020 27.07 27.07 27.05 27.07 398,675 +0.02(+0.07%)
Jun 29, 2020 27.07 27.07 27.05 27.05 317,957 +0.00(+0.00%)
Jun 26, 2020 27.05 27.07 27.04 27.05 1,151,585 -0.01(-0.03%)
Jun 25, 2020 27.05 27.07 27.05 27.06 329,458 -0.01(-0.03%)
Jun 24, 2020 27.06 27.07 27.04 27.07 443,105 +0.02(+0.07%)
Jun 23, 2020 27.02 27.07 27.02 27.05 1,114,798 +0.01(+0.03%)
Jun 22, 2020 27.06 27.06 27.01 27.04 303,198 +0.02(+0.07%)
Jun 19, 2020 27.04 27.06 27.00 27.02 799,893 -0.02(-0.07%)
Jun 18, 2020 27.03 27.06 27.01 27.04 959,462 +0.03(+0.10%)
Jun 17, 2020 27.01 27.03 27.00 27.01 434,489 +0.00(+0.00%)
Jun 16, 2020 27.00 27.03 27.00 27.01 367,954 +0.03(+0.10%)
Jun 15, 2020 26.98 27.02 26.94 26.99 284,932 +0.02(+0.07%)
Jun 12, 2020 27.00 27.00 26.96 26.97 572,526 -0.01(-0.03%)
Jun 11, 2020 27.01 27.02 26.97 26.98 421,645 -0.03(-0.10%)
Jun 10, 2020 27.02 27.03 27.00 27.00 878,805 +0.00(+0.00%)
Jun 09, 2020 27.00 27.02 26.99 27.00 464,225 +0.01(+0.03%)
Jun 08, 2020 26.99 27.03 26.98 27.00 542,890 +0.01(+0.03%)
Jun 05, 2020 26.96 27.04 26.96 26.99 625,567 +0.04(+0.15%)
Jun 04, 2020 26.92 27.00 26.92 26.95 871,647 +0.03(+0.12%)
Jun 03, 2020 26.95 27.00 26.92 26.92 1,654,502 -0.04(-0.13%)
Jun 02, 2020 26.91 26.98 26.91 26.95 397,763 +0.04(+0.17%)
Jun 01, 2020 26.91 26.95 26.90 26.91 493,642 +0.02(+0.06%)
May 29, 2020 26.90 26.93 26.88 26.89 2,313,200 -0.01(-0.03%)
May 28, 2020 26.87 26.92 26.87 26.90 610,268 +0.03(+0.10%)
May 27, 2020 26.86 26.89 26.86 26.87 476,168 +0.01(+0.03%)
May 26, 2020 26.86 26.89 26.86 26.86 428,747 +0.01(+0.03%)
May 22, 2020 26.85 26.89 26.84 26.86 382,226 +0.00(+0.00%)
May 21, 2020 26.84 26.86 26.83 26.86 452,361 +0.01(+0.03%)
May 20, 2020 26.82 26.86 26.81 26.85 310,939 +0.02(+0.07%)
May 19, 2020 26.84 26.86 26.81 26.83 346,105 +0.01(+0.03%)
May 18, 2020 26.79 26.84 26.79 26.82 301,600 +0.02(+0.07%)
May 15, 2020 26.80 26.84 26.80 26.80 319,536 -0.01(-0.03%)
May 14, 2020 26.79 26.83 26.78 26.81 397,064 +0.01(+0.03%)
May 13, 2020 26.77 26.81 26.76 26.80 474,600 +0.04(+0.13%)
May 12, 2020 26.75 26.78 26.75 26.77 271,635 +0.01(+0.03%)
May 11, 2020 26.74 26.78 26.71 26.76 530,550 +0.02(+0.07%)
May 08, 2020 26.76 26.76 26.71 26.74 543,798 +0.00(+0.00%)
May 07, 2020 26.74 26.76 26.72 26.74 539,145 +0.02(+0.07%)
May 06, 2020 26.72 26.76 26.72 26.72 639,092 -0.02(-0.07%)
May 05, 2020 26.71 26.74 26.70 26.74 806,978 +0.03(+0.10%)
May 04, 2020 26.70 26.72 26.67 26.71 720,057 +0.03(+0.10%)
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.