Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.34 25.44 25.22 25.26 64,250 +0.04(+0.16%)
Jan 30, 2014 25.25 25.26 25.21 25.22 17,040 -0.01(-0.03%)
Jan 29, 2014 25.26 25.26 25.18 25.23 19,522 -0.03(-0.13%)
Jan 28, 2014 25.27 25.27 25.23 25.26 40,854 +0.03(+0.11%)
Jan 27, 2014 25.26 25.29 25.22 25.24 31,121 -0.03(-0.11%)
Jan 24, 2014 25.29 25.29 25.22 25.26 18,951 -0.02(-0.10%)
Jan 23, 2014 25.31 25.31 25.23 25.29 40,615 -0.01(-0.03%)
Jan 22, 2014 25.26 25.32 25.26 25.30 20,002 +0.02(+0.10%)
Jan 21, 2014 25.31 25.32 25.22 25.27 27,729 -0.02(-0.07%)
Jan 17, 2014 25.29 25.29 25.29 25.29 18,288 +0.01(+0.03%)
Jan 16, 2014 25.25 25.30 25.25 25.28 41,269 -0.01(-0.03%)
Jan 15, 2014 25.26 25.30 25.25 25.29 33,475 +0.00(+0.00%)
Jan 14, 2014 25.26 25.31 25.25 25.29 13,081 +0.02(+0.07%)
Jan 13, 2014 25.31 25.31 25.26 25.27 111,297 -0.01(-0.03%)
Jan 10, 2014 25.24 25.40 25.24 25.28 38,643 +0.00(+0.00%)
Jan 09, 2014 25.27 25.32 25.26 25.28 71,135 +0.00(+0.00%)
Jan 08, 2014 25.31 25.31 25.26 25.28 43,660 -0.02(-0.07%)
Jan 07, 2014 25.50 25.50 25.28 25.30 18,023 +0.00(+0.00%)
Jan 06, 2014 25.29 25.32 25.28 25.30 39,760 -0.02(-0.10%)
Jan 03, 2014 25.26 25.42 25.26 25.32 18,199 +0.04(+0.16%)
Jan 02, 2014 25.45 25.45 25.26 25.28 20,810 -0.04(-0.16%)
Dec 31, 2013 25.44 25.32 25.32 25.32 41,664 +0.03(+0.13%)
Dec 30, 2013 25.31 25.31 25.23 25.29 19,845 -0.02(-0.10%)
Dec 27, 2013 25.31 25.32 25.27 25.31 92,485 +0.03(+0.11%)
Dec 26, 2013 25.25 25.34 25.25 25.29 48,191 -0.02(-0.10%)
Dec 24, 2013 25.31 25.31 25.24 25.31 71,206 +0.02(+0.10%)
Dec 23, 2013 25.23 25.32 25.23 25.29 22,413 +0.00(+0.00%)
Dec 20, 2013 25.37 25.37 25.24 25.29 36,165 +0.02(+0.10%)
Dec 19, 2013 25.23 25.36 25.23 25.26 31,770 -0.02(-0.10%)
Dec 18, 2013 25.22 25.31 25.22 25.29 20,109 +0.02(+0.10%)
Dec 17, 2013 25.28 25.43 25.26 25.26 55,730 -0.02(-0.07%)
Dec 16, 2013 25.34 25.34 25.24 25.28 22,914 +0.01(+0.03%)
Dec 13, 2013 25.36 25.37 25.21 25.27 10,201 +0.00(+0.00%)
Dec 12, 2013 25.20 25.29 25.20 25.27 16,243 -0.02(-0.07%)
Dec 11, 2013 25.20 25.30 25.20 25.29 151,841 +0.02(+0.07%)
Dec 10, 2013 25.28 25.34 25.25 25.27 13,320 +0.00(+0.00%)
Dec 09, 2013 25.34 25.34 25.27 25.27 14,483 -0.01(-0.03%)
Dec 06, 2013 25.27 25.28 25.25 25.28 31,724 +0.03(+0.13%)
Dec 05, 2013 25.37 25.37 25.20 25.25 38,319 -0.01(-0.03%)
Dec 04, 2013 25.21 25.27 25.18 25.25 35,527 +0.09(+0.36%)
Dec 03, 2013 25.35 25.35 25.16 25.16 440,184 -0.10(-0.39%)
Dec 02, 2013 25.31 25.31 25.22 25.26 22,024 -0.01(-0.06%)
Nov 29, 2013 25.44 25.44 25.25 25.28 24,825 +0.00(+0.00%)
Nov 27, 2013 25.23 25.28 25.23 25.28 19,123 +0.00(+0.00%)
Nov 26, 2013 25.22 25.28 25.21 25.28 12,718 +0.00(+0.00%)
Nov 25, 2013 25.28 25.28 25.26 25.28 22,435 +0.00(+0.00%)
Nov 22, 2013 25.24 25.28 25.24 25.28 38,530 +0.00(+0.00%)
Nov 21, 2013 25.24 25.29 25.24 25.28 18,866 +0.00(+0.02%)
Nov 20, 2013 25.28 25.28 25.26 25.27 28,428 +0.00(+0.02%)
Nov 19, 2013 25.31 25.31 25.23 25.27 113,953 -0.01(-0.03%)
Nov 18, 2013 25.36 25.36 25.24 25.28 16,708 +0.01(+0.03%)
Nov 15, 2013 25.23 25.28 25.23 25.27 48,192 +0.04(+0.16%)
Nov 14, 2013 25.26 25.28 25.22 25.23 35,313 -0.02(-0.10%)
Nov 12, 2013 25.24 25.30 25.23 25.25 33,828 -0.02(-0.10%)
Nov 11, 2013 25.29 25.30 25.22 25.28 39,851 +0.02(+0.07%)
Nov 08, 2013 25.29 25.29 25.25 25.26 25,472 -0.01(-0.05%)
Nov 07, 2013 25.31 25.31 25.27 25.27 12,805 -0.01(-0.05%)
Nov 06, 2013 25.27 25.30 25.27 25.28 25,014 +0.02(+0.07%)
Nov 05, 2013 25.27 25.29 25.27 25.27 23,781 +0.00(+0.00%)
Nov 04, 2013 25.29 25.30 25.27 25.27 21,161 -0.01(-0.05%)
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.