Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.74 25.76 25.74 25.76 4,768,544 +0.01(+0.03%)
Jan 30, 2018 25.76 25.76 25.74 25.76 496,861 -0.01(-0.03%)
Jan 29, 2018 25.75 25.77 25.74 25.76 1,326,131 +0.02(+0.08%)
Jan 26, 2018 25.73 25.76 25.73 25.74 812,785 +0.00(+0.02%)
Jan 25, 2018 25.73 25.74 25.73 25.74 675,014 +0.01(+0.03%)
Jan 24, 2018 25.73 25.74 25.72 25.73 385,494 +0.02(+0.06%)
Jan 23, 2018 25.73 25.73 25.71 25.71 589,168 +0.00(+0.00%)
Jan 22, 2018 25.73 25.73 25.71 25.71 511,095 +0.00(+0.02%)
Jan 19, 2018 25.73 25.73 25.71 25.71 779,318 -0.00(-0.02%)
Jan 18, 2018 25.71 25.72 25.70 25.71 740,916 +0.00(+0.00%)
Jan 17, 2018 25.71 25.71 25.70 25.71 466,335 +0.01(+0.05%)
Jan 16, 2018 25.72 25.72 25.69 25.70 253,859 -0.00(-0.02%)
Jan 12, 2018 25.71 25.71 25.71 0 +0.02(+0.07%)
Jan 11, 2018 25.69 25.71 25.67 25.69 944,900 -0.01(-0.03%)
Jan 10, 2018 25.74 25.74 25.68 25.70 377,329 -0.01(-0.03%)
Jan 09, 2018 25.68 25.71 25.68 25.71 998,099 +0.02(+0.07%)
Jan 08, 2018 25.69 25.69 25.67 25.69 250,350 +0.01(+0.03%)
Jan 05, 2018 25.68 25.69 25.66 25.68 360,924 +0.00(+0.00%)
Jan 04, 2018 25.68 25.68 25.66 25.68 258,710 +0.02(+0.07%)
Jan 03, 2018 25.66 25.68 25.66 25.66 763,061 +0.01(+0.03%)
Jan 02, 2018 25.68 25.69 25.63 25.66 1,031,336 -0.01(-0.03%)
Dec 29, 2017 25.66 25.66 25.66 0 -0.02(-0.08%)
Dec 28, 2017 25.66 25.72 25.65 25.69 620,500 +0.02(+0.08%)
Dec 27, 2017 25.63 25.67 25.63 25.66 510,700 +0.03(+0.10%)
Dec 26, 2017 25.63 25.65 25.62 25.64 594,989 +0.00(+0.00%)
Dec 22, 2017 25.66 25.66 25.62 25.64 374,044 -0.02(-0.07%)
Dec 21, 2017 25.66 25.66 25.65 25.66 202,735 +0.00(+0.00%)
Dec 20, 2017 25.66 25.67 25.64 25.66 777,508 +0.00(+0.02%)
Dec 19, 2017 25.69 25.70 25.65 25.65 312,215 -0.01(-0.04%)
Dec 18, 2017 25.65 25.66 25.65 25.66 977,540 +0.00(+0.00%)
Dec 15, 2017 25.66 25.67 25.65 25.66 462,448 +0.00(+0.02%)
Dec 14, 2017 25.66 25.66 25.64 25.66 384,553 -0.00(-0.02%)
Dec 13, 2017 25.65 25.66 25.64 25.66 396,879 +0.02(+0.07%)
Dec 12, 2017 25.63 25.65 25.63 25.65 251,234 +0.01(+0.03%)
Dec 11, 2017 25.65 25.65 25.65 25.64 275,337 -0.01(-0.03%)
Dec 08, 2017 25.65 25.65 25.63 25.65 141,196 +0.00(+0.00%)
Dec 07, 2017 25.64 25.65 25.64 25.65 310,888 +0.01(+0.03%)
Dec 06, 2017 25.65 25.65 25.63 25.64 205,721 -0.01(-0.03%)
Dec 05, 2017 25.64 25.65 25.63 25.65 272,283 -0.01(-0.03%)
Dec 04, 2017 25.65 25.67 25.65 25.65 209,446 +0.02(+0.06%)
Dec 01, 2017 25.65 25.67 25.63 25.64 459,684 +0.00(+0.01%)
Nov 30, 2017 25.69 25.69 25.63 25.64 507,479 -0.04(-0.16%)
Nov 29, 2017 25.64 25.66 25.64 25.68 5,169,985 +0.04(+0.16%)
Nov 28, 2017 25.64 25.66 25.63 25.64 1,954,390 +0.00(+0.00%)
Nov 27, 2017 25.62 25.65 25.62 25.64 259,826 -0.00(-0.00%)
Nov 24, 2017 25.63 25.64 25.63 25.64 98,033 +0.01(+0.04%)
Nov 22, 2017 25.64 25.64 25.62 25.63 140,993 +0.00(+0.00%)
Nov 21, 2017 25.62 25.64 25.62 25.63 486,455 -0.01(-0.03%)
Nov 20, 2017 25.62 25.64 25.61 25.64 343,567 +0.03(+0.10%)
Nov 17, 2017 25.61 25.63 25.61 25.61 248,152 +0.00(+0.00%)
Nov 16, 2017 25.63 25.64 25.61 25.61 217,677 -0.01(-0.03%)
Nov 15, 2017 25.64 25.64 25.61 25.62 198,178 -0.01(-0.03%)
Nov 14, 2017 25.63 25.63 25.60 25.63 700,658 +0.01(+0.03%)
Nov 13, 2017 25.61 25.64 25.61 25.62 1,308,234 +0.01(+0.03%)
Nov 10, 2017 25.63 25.64 25.61 25.61 725,039 -0.03(-0.10%)
Nov 09, 2017 25.62 25.64 25.61 25.64 214,231 +0.03(+0.13%)
Nov 08, 2017 25.62 25.62 25.59 25.60 286,240 -0.01(-0.03%)
Nov 07, 2017 25.63 25.63 25.59 25.61 2,958,371 -0.02(-0.07%)
Nov 06, 2017 25.63 25.63 25.61 25.63 262,049 +0.01(+0.05%)
Nov 03, 2017 25.59 25.62 25.59 25.61 487,149 +0.02(+0.08%)
Nov 02, 2017 25.61 25.61 25.59 25.59 225,241 -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.