Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.23 26.24 26.20 26.24 2,134,698 +0.01(+0.03%)
Jan 30, 2019 26.23 26.24 26.20 26.23 1,982,177 +0.03(+0.10%)
Jan 29, 2019 26.22 26.23 26.20 26.20 706,251 -0.02(-0.07%)
Jan 28, 2019 26.19 26.22 26.19 26.22 832,647 +0.02(+0.07%)
Jan 25, 2019 26.18 26.21 26.18 26.20 1,213,942 +0.04(+0.16%)
Jan 24, 2019 26.18 26.20 26.16 26.16 3,695,513 -0.02(-0.07%)
Jan 23, 2019 26.17 26.18 26.17 26.18 2,296,262 -0.01(-0.03%)
Jan 22, 2019 26.19 26.19 26.17 26.18 1,271,575 +0.00(+0.00%)
Jan 18, 2019 26.14 26.18 26.14 26.18 2,352,487 +0.05(+0.20%)
Jan 17, 2019 26.12 26.15 26.12 26.13 622,377 +0.02(+0.07%)
Jan 16, 2019 26.09 26.12 26.09 26.12 982,735 +0.02(+0.07%)
Jan 15, 2019 26.09 26.11 26.09 26.10 1,377,841 +0.01(+0.03%)
Jan 14, 2019 26.07 26.10 26.07 26.09 963,841 +0.02(+0.07%)
Jan 11, 2019 26.09 26.09 26.07 26.07 1,149,749 +0.01(+0.03%)
Jan 10, 2019 26.06 26.08 26.06 26.06 3,266,583 -0.01(-0.03%)
Jan 09, 2019 26.06 26.07 26.03 26.07 3,655,725 +0.04(+0.16%)
Jan 08, 2019 26.01 26.06 26.01 26.03 2,024,417 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 26.00 26.03 1,314,918 +0.02(+0.07%)
Jan 04, 2019 26.02 26.03 26.01 26.01 1,109,716 +0.01(+0.03%)
Jan 03, 2019 26.01 26.02 25.98 26.00 1,817,216 +0.02(+0.07%)
Jan 02, 2019 25.99 26.04 25.98 25.99 5,464,520 -0.03(-0.13%)
Dec 31, 2018 26.00 26.03 25.99 26.02 1,842,680 +0.02(+0.07%)
Dec 28, 2018 26.00 26.04 25.99 26.00 2,255,148 +0.01(+0.03%)
Dec 27, 2018 25.98 26.03 25.97 26.00 6,672,519 -0.01(-0.03%)
Dec 26, 2018 26.02 26.02 25.97 26.00 1,813,910 +0.00(+0.00%)
Dec 24, 2018 25.95 26.00 25.94 26.00 1,484,835 +0.02(+0.07%)
Dec 21, 2018 25.97 26.00 25.96 25.99 4,284,221 +0.01(+0.03%)
Dec 20, 2018 26.00 26.00 25.95 25.98 2,218,549 -0.03(-0.13%)
Dec 19, 2018 26.01 26.03 26.00 26.01 1,473,624 -0.01(-0.04%)
Dec 18, 2018 25.99 26.04 25.99 26.02 4,275,157 +0.02(+0.07%)
Dec 17, 2018 26.02 26.03 26.01 26.01 1,288,862 +0.00(+0.00%)
Dec 14, 2018 26.05 26.05 26.00 26.01 1,752,924 +0.00(+0.00%)
Dec 13, 2018 26.06 26.06 25.97 26.01 2,710,394 -0.01(-0.03%)
Dec 12, 2018 25.98 26.01 25.98 26.01 1,594,151 +0.03(+0.10%)
Dec 11, 2018 25.96 26.01 25.95 25.99 3,642,134 +0.03(+0.13%)
Dec 10, 2018 26.01 26.01 25.94 25.96 6,666,841 -0.04(-0.16%)
Dec 07, 2018 26.00 26.01 25.96 26.00 2,523,668 +0.06(+0.23%)
Dec 06, 2018 25.89 25.97 25.82 25.94 6,352,781 -0.03(-0.13%)
Dec 04, 2018 26.05 26.05 25.96 25.97 5,794,211 -0.08(-0.30%)
Dec 03, 2018 26.09 26.10 26.03 26.05 1,505,971 -0.05(-0.21%)
Nov 30, 2018 26.10 26.11 26.10 26.10 1,153,630 +0.00(+0.00%)
Nov 29, 2018 26.12 26.13 26.10 26.10 2,391,105 -0.03(-0.10%)
Nov 28, 2018 26.12 26.13 26.11 26.13 1,340,757 +0.00(+0.00%)
Nov 27, 2018 26.13 26.14 26.11 26.13 1,960,886 -0.01(-0.03%)
Nov 26, 2018 26.14 26.14 26.13 26.14 1,335,358 +0.00(+0.00%)
Nov 23, 2018 26.13 26.14 26.13 26.14 405,494 +0.00(+0.00%)
Nov 21, 2018 26.14 26.14 26.14 0 +0.01(+0.03%)
Nov 20, 2018 26.15 26.15 26.13 26.13 3,716,982 -0.03(-0.10%)
Nov 19, 2018 26.16 26.16 26.15 26.15 1,558,776 -0.01(-0.03%)
Nov 16, 2018 26.16 26.17 26.14 26.16 6,906,422 +0.02(+0.07%)
Nov 15, 2018 26.15 26.17 26.13 26.15 2,542,475 +0.00(+0.00%)
Nov 14, 2018 26.17 26.18 26.12 26.15 6,348,140 -0.03(-0.10%)
Nov 13, 2018 26.17 26.18 26.16 26.17 1,307,749 +0.00(+0.00%)
Nov 12, 2018 26.17 26.17 26.16 26.17 588,878 +0.02(+0.07%)
Nov 09, 2018 26.15 26.17 26.14 26.15 1,330,462 +0.00(+0.00%)
Nov 08, 2018 26.15 26.17 26.15 26.15 2,117,014 -0.01(-0.03%)
Nov 07, 2018 26.15 26.16 26.15 26.16 1,561,856 +0.02(+0.07%)
Nov 06, 2018 26.16 26.16 26.14 26.15 5,020,311 -0.01(-0.03%)
Nov 05, 2018 26.15 26.16 26.15 26.15 1,497,694 +0.00(+0.00%)
Nov 02, 2018 26.16 26.16 26.14 26.15 2,557,851 +0.00(+0.00%)
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.