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 (%)
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%)
May 01, 2020 26.70 26.73 26.67 26.69 659,593 -0.00(-0.02%)
Apr 30, 2020 26.64 26.72 26.64 26.69 642,273 +0.03(+0.10%)
Apr 29, 2020 26.65 26.69 26.64 26.66 1,013,387 +0.03(+0.10%)
Apr 28, 2020 26.65 26.66 26.61 26.64 406,452 +0.01(+0.03%)
Apr 27, 2020 26.62 26.68 26.62 26.63 1,603,450 +0.02(+0.07%)
Apr 24, 2020 26.59 26.66 26.59 26.61 319,449 +0.02(+0.07%)
Apr 23, 2020 26.58 26.62 26.58 26.59 916,824 +0.03(+0.10%)
Apr 22, 2020 26.55 26.62 26.55 26.57 391,171 -0.03(-0.10%)
Apr 21, 2020 26.57 26.61 26.56 26.59 446,939 +0.04(+0.17%)
Apr 20, 2020 26.57 26.63 26.54 26.55 1,389,692 -0.04(-0.13%)
Apr 17, 2020 26.56 26.64 26.56 26.59 1,180,010 +0.04(+0.13%)
Apr 16, 2020 26.55 26.60 26.51 26.55 3,171,398 +0.00(+0.00%)
Apr 15, 2020 26.51 26.57 26.51 26.55 1,090,263 +0.02(+0.07%)
Apr 14, 2020 26.55 26.57 26.50 26.53 1,192,614 -0.01(-0.03%)
Apr 13, 2020 26.49 26.54 26.48 26.54 697,500 +0.04(+0.13%)
Apr 09, 2020 26.31 26.52 26.31 26.51 1,270,459 +0.10(+0.37%)
Apr 08, 2020 26.29 26.43 26.29 26.41 1,174,457 +0.04(+0.17%)
Apr 07, 2020 26.29 26.41 26.29 26.36 2,603,448 +0.06(+0.24%)
Apr 06, 2020 26.21 26.36 26.21 26.30 1,839,725 +0.13(+0.51%)
Apr 03, 2020 26.12 26.33 26.12 26.17 1,437,354 +0.02(+0.07%)
Apr 02, 2020 26.05 26.30 26.05 26.15 2,037,000 +0.08(+0.31%)
Apr 01, 2020 25.95 26.12 25.95 26.07 1,508,768 +0.08(+0.31%)
Mar 31, 2020 25.77 26.06 25.77 25.99 2,210,672 +0.13(+0.51%)
Mar 30, 2020 25.80 25.93 25.71 25.86 1,179,191 +0.12(+0.48%)
Mar 27, 2020 25.50 25.88 25.48 25.73 1,866,362 -0.03(-0.10%)
Mar 26, 2020 25.73 25.90 25.59 25.76 1,383,276 +0.05(+0.21%)
Mar 25, 2020 25.55 25.85 25.49 25.71 1,745,343 +0.07(+0.28%)
Mar 24, 2020 24.61 26.50 24.42 25.64 8,266,151 +0.95(+3.83%)
Mar 23, 2020 23.82 24.81 23.82 24.69 1,733,405 +0.64(+2.65%)
Mar 20, 2020 23.55 24.30 23.52 24.05 2,292,484 +0.44(+1.87%)
Mar 19, 2020 22.93 23.91 22.92 23.61 2,957,183 +0.39(+1.67%)
Mar 18, 2020 25.04 25.04 23.06 23.22 5,783,981 -1.81(-7.24%)
Mar 17, 2020 24.82 25.11 24.65 25.04 3,061,633 +0.04(+0.18%)
Mar 16, 2020 24.63 25.25 24.49 24.99 5,799,045 -0.70(-2.72%)
Mar 13, 2020 25.04 25.87 24.97 25.69 6,899,626 +0.97(+3.93%)
Mar 12, 2020 26.08 26.26 24.72 24.72 4,964,291 -1.76(-6.64%)
Mar 11, 2020 26.52 26.68 26.44 26.48 2,305,637 -0.21(-0.79%)
Mar 10, 2020 26.44 26.81 26.44 26.69 4,254,674 +0.30(+1.14%)
Mar 09, 2020 26.99 26.99 24.99 26.39 3,350,878 -0.67(-2.48%)
Mar 06, 2020 27.12 27.13 27.06 27.06 1,135,269 -0.08(-0.29%)
Mar 05, 2020 27.15 27.17 27.12 27.14 1,521,482 -0.04(-0.13%)
Mar 04, 2020 27.16 27.17 27.14 27.17 1,281,182 +0.03(+0.10%)
Mar 03, 2020 27.15 27.17 27.14 27.15 1,433,846 -0.01(-0.03%)
Mar 02, 2020 27.13 27.18 27.10 27.16 4,112,612 +0.01(+0.04%)
Feb 28, 2020 27.12 27.15 27.10 27.15 9,495,908 +0.00(+0.00%)
Feb 27, 2020 27.18 27.20 27.15 27.15 1,333,688 -0.04(-0.16%)
Feb 26, 2020 27.20 27.21 27.19 27.19 645,386 -0.01(-0.03%)
Feb 25, 2020 27.21 27.21 27.20 27.20 733,507 -0.01(-0.03%)
Feb 24, 2020 27.21 27.22 27.20 27.21 1,024,989 +0.00(+0.00%)
Feb 21, 2020 27.20 27.21 27.20 27.21 507,651 +0.01(+0.03%)
Feb 20, 2020 27.21 27.22 27.20 27.20 590,545 +0.01(+0.03%)
Feb 19, 2020 27.20 27.20 27.18 27.19 908,792 +0.00(+0.00%)
Feb 18, 2020 27.18 27.20 27.18 27.19 1,574,648 +0.01(+0.03%)
Feb 14, 2020 27.19 27.19 27.18 27.18 690,768 -0.02(-0.06%)
Feb 13, 2020 27.20 27.20 27.18 27.20 517,829 +0.02(+0.06%)
Feb 12, 2020 27.18 27.19 27.18 27.18 422,562 +0.00(+0.00%)
Feb 11, 2020 27.17 27.19 27.17 27.18 494,489 +0.01(+0.03%)
Feb 10, 2020 27.18 27.18 27.17 27.17 632,744 +0.01(+0.03%)
Feb 07, 2020 27.18 27.18 27.16 27.16 615,413 -0.01(-0.03%)
Feb 06, 2020 27.17 27.18 27.16 27.17 629,751 +0.02(+0.07%)
Feb 05, 2020 27.17 27.17 27.15 27.15 1,130,942 -0.01(-0.03%)
Feb 04, 2020 27.15 27.17 27.15 27.16 835,057 +0.02(+0.06%)
Feb 03, 2020 27.15 27.15 27.14 27.15 744,199 +0.01(+0.03%)
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%)
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.