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 27.14 853,962 -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%)
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.