Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.