Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.38 26.41 26.38 26.41 4,652,342 +0.01(+0.03%)
Jan 30, 2018 26.41 26.41 26.38 26.40 484,753 -0.01(-0.03%)
Jan 29, 2018 26.39 26.42 26.38 26.41 1,293,815 +0.02(+0.08%)
Jan 26, 2018 26.37 26.40 26.37 26.39 792,979 +0.00(+0.02%)
Jan 25, 2018 26.37 26.38 26.37 26.38 658,565 +0.01(+0.03%)
Jan 24, 2018 26.37 26.38 26.36 26.37 376,100 +0.02(+0.06%)
Jan 23, 2018 26.37 26.37 26.35 26.36 574,811 +0.00(+0.00%)
Jan 22, 2018 26.37 26.37 26.35 26.36 498,640 +0.00(+0.02%)
Jan 19, 2018 26.37 26.37 26.35 26.35 760,328 -0.00(-0.02%)
Jan 18, 2018 26.35 26.37 26.34 26.36 722,861 +0.00(+0.00%)
Jan 17, 2018 26.36 26.36 26.34 26.36 454,971 +0.01(+0.05%)
Jan 16, 2018 26.37 26.37 26.33 26.34 247,672 -0.00(-0.02%)
Jan 12, 2018 26.35 26.35 26.35 0 +0.02(+0.07%)
Jan 11, 2018 26.33 26.35 26.31 26.33 921,874 -0.01(-0.03%)
Jan 10, 2018 26.38 26.38 26.32 26.34 368,134 -0.01(-0.03%)
Jan 09, 2018 26.32 26.35 26.32 26.35 973,777 +0.02(+0.07%)
Jan 08, 2018 26.33 26.33 26.31 26.33 244,249 +0.01(+0.03%)
Jan 05, 2018 26.32 26.33 26.31 26.32 352,128 +0.00(+0.00%)
Jan 04, 2018 26.32 26.32 26.31 26.32 252,406 +0.02(+0.07%)
Jan 03, 2018 26.31 26.32 26.30 26.31 744,466 +0.01(+0.03%)
Jan 02, 2018 26.32 26.34 26.27 26.30 1,006,204 -0.01(-0.03%)
Dec 29, 2017 26.31 26.31 26.31 0 -0.02(-0.08%)
Dec 28, 2017 26.31 26.37 26.29 26.33 605,379 +0.02(+0.08%)
Dec 27, 2017 26.27 26.31 26.27 26.31 498,256 +0.03(+0.10%)
Dec 26, 2017 26.27 26.29 26.26 26.28 580,490 +0.00(+0.00%)
Dec 22, 2017 26.31 26.31 26.26 26.28 364,929 -0.02(-0.07%)
Dec 21, 2017 26.31 26.31 26.29 26.30 197,794 +0.00(+0.00%)
Dec 20, 2017 26.31 26.31 26.28 26.30 758,561 +0.00(+0.02%)
Dec 19, 2017 26.33 26.34 26.29 26.29 304,607 -0.01(-0.04%)
Dec 18, 2017 26.29 26.30 26.29 26.30 953,723 +0.00(+0.00%)
Dec 15, 2017 26.30 26.31 26.29 26.30 451,180 +0.00(+0.02%)
Dec 14, 2017 26.30 26.30 26.28 26.30 375,183 -0.00(-0.02%)
Dec 13, 2017 26.29 26.30 26.28 26.30 387,209 +0.02(+0.07%)
Dec 12, 2017 26.27 26.29 26.27 26.29 245,112 +0.01(+0.03%)
Dec 11, 2017 26.30 26.30 26.29 26.28 268,628 -0.01(-0.03%)
Dec 08, 2017 26.30 26.30 26.27 26.29 137,756 +0.00(+0.00%)
Dec 07, 2017 26.28 26.30 26.28 26.29 303,313 +0.01(+0.03%)
Dec 06, 2017 26.30 26.30 26.27 26.28 200,709 -0.01(-0.03%)
Dec 05, 2017 26.28 26.29 26.27 26.29 265,649 -0.01(-0.03%)
Dec 04, 2017 26.30 26.31 26.30 26.30 204,342 +0.02(+0.07%)
Dec 01, 2017 26.30 26.31 26.27 26.28 448,484 +0.00(+0.01%)
Nov 30, 2017 26.33 26.33 26.27 26.27 495,121 -0.04(-0.16%)
Nov 29, 2017 26.27 26.30 26.27 26.32 5,044,093 +0.04(+0.16%)
Nov 28, 2017 26.27 26.30 26.27 26.27 1,906,800 +0.00(+0.00%)
Nov 27, 2017 26.26 26.29 26.26 26.27 253,499 -0.00(-0.00%)
Nov 24, 2017 26.27 26.28 26.27 26.28 95,646 +0.01(+0.04%)
Nov 22, 2017 26.28 26.28 26.26 26.27 137,560 +0.00(+0.00%)
Nov 21, 2017 26.26 26.27 26.26 26.27 474,609 -0.01(-0.03%)
Nov 20, 2017 26.26 26.27 26.25 26.27 335,201 +0.03(+0.10%)
Nov 17, 2017 26.25 26.27 26.25 26.25 242,110 +0.00(+0.00%)
Nov 16, 2017 26.27 26.27 26.25 26.25 212,377 -0.01(-0.03%)
Nov 15, 2017 26.27 26.27 26.25 26.26 193,352 -0.01(-0.03%)
Nov 14, 2017 26.27 26.27 26.24 26.27 683,596 +0.01(+0.03%)
Nov 13, 2017 26.25 26.27 26.25 26.26 1,276,378 +0.01(+0.03%)
Nov 10, 2017 26.27 26.27 26.25 26.25 707,384 -0.03(-0.10%)
Nov 09, 2017 26.26 26.27 26.25 26.27 209,014 +0.03(+0.13%)
Nov 08, 2017 26.26 26.26 26.23 26.24 279,270 -0.01(-0.03%)
Nov 07, 2017 26.27 26.27 26.23 26.25 2,886,333 -0.02(-0.07%)
Nov 06, 2017 26.27 26.27 26.25 26.27 255,668 +0.01(+0.05%)
Nov 03, 2017 26.23 26.26 26.23 26.25 475,287 +0.02(+0.08%)
Nov 02, 2017 26.25 26.25 26.23 26.23 219,757 -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.