Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.82 30.82 30.81 30.81 752,200 -0.01(-0.03%)
Jan 30, 2020 30.82 30.82 30.80 30.82 1,778,331 +0.01(+0.03%)
Jan 29, 2020 30.81 30.82 30.80 30.81 626,428 +0.01(+0.03%)
Jan 28, 2020 30.82 30.82 30.80 30.80 558,455 -0.01(-0.03%)
Jan 27, 2020 30.79 30.81 30.79 30.81 584,369 +0.00(+0.00%)
Jan 24, 2020 30.82 30.82 30.79 30.81 1,927,300 +0.00(+0.00%)
Jan 23, 2020 30.82 30.82 30.80 30.81 643,720 +0.01(+0.03%)
Jan 22, 2020 30.79 30.80 30.79 30.80 1,657,051 +0.01(+0.03%)
Jan 21, 2020 30.80 30.80 30.78 30.79 1,075,039 +0.00(+0.00%)
Jan 17, 2020 30.80 30.80 30.77 30.79 1,020,900 +0.01(+0.03%)
Jan 16, 2020 30.80 30.80 30.77 30.78 966,501 -0.02(-0.06%)
Jan 15, 2020 30.77 30.80 30.77 30.80 1,160,811 +0.03(+0.10%)
Jan 14, 2020 30.76 30.77 30.76 30.77 1,025,335 +0.01(+0.03%)
Jan 13, 2020 30.77 30.78 30.76 30.76 2,307,622 -0.01(-0.03%)
Jan 10, 2020 30.75 30.77 30.75 30.77 637,300 +0.01(+0.03%)
Jan 09, 2020 30.76 30.76 30.75 30.76 665,533 +0.00(+0.00%)
Jan 08, 2020 30.76 30.76 30.74 30.76 332,615 +0.00(+0.00%)
Jan 07, 2020 30.73 30.76 30.73 30.76 625,841 +0.03(+0.10%)
Jan 06, 2020 30.73 30.76 30.72 30.73 1,239,262 +0.00(+0.00%)
Jan 03, 2020 30.72 30.73 30.71 30.73 450,100 +0.01(+0.03%)
Jan 02, 2020 30.73 30.74 30.72 30.72 885,193 -0.01(-0.03%)
Dec 31, 2019 30.73 30.74 30.72 30.73 944,700 +0.01(+0.03%)
Dec 30, 2019 30.72 30.73 30.72 30.72 786,339 +0.01(+0.03%)
Dec 27, 2019 30.73 30.73 30.71 30.71 755,100 -0.01(-0.03%)
Dec 26, 2019 30.70 30.73 30.70 30.72 974,232 +0.02(+0.07%)
Dec 24, 2019 30.70 30.72 30.70 30.70 198,700 -0.01(-0.03%)
Dec 23, 2019 30.71 30.72 30.69 30.71 1,698,627 -0.01(-0.03%)
Dec 20, 2019 30.72 30.72 30.70 30.72 1,170,500 -0.05(-0.16%)
Dec 19, 2019 30.77 30.78 30.76 30.77 1,295,801 +0.00(+0.00%)
Dec 18, 2019 30.74 30.77 30.74 30.77 3,414,019 +0.03(+0.10%)
Dec 17, 2019 30.75 30.76 30.74 30.74 1,711,378 +0.00(+0.00%)
Dec 16, 2019 30.75 30.76 30.74 30.74 800,718 -0.01(-0.03%)
Dec 13, 2019 30.75 30.75 30.74 30.75 258,000 +0.00(+0.00%)
Dec 12, 2019 30.73 30.75 30.73 30.75 510,326 +0.01(+0.03%)
Dec 11, 2019 30.74 30.75 30.73 30.74 897,528 +0.00(+0.00%)
Dec 10, 2019 30.72 30.74 30.72 30.74 827,690 +0.02(+0.07%)
Dec 09, 2019 30.72 30.74 30.72 30.72 1,067,699 +0.01(+0.03%)
Dec 06, 2019 30.73 30.73 30.71 30.71 750,700 -0.01(-0.03%)
Dec 05, 2019 30.72 30.72 30.71 30.72 517,690 +0.02(+0.07%)
Dec 04, 2019 30.73 30.73 30.70 30.70 1,424,966 -0.02(-0.07%)
Dec 03, 2019 30.73 30.73 30.71 30.72 1,282,986 +0.01(+0.03%)
Dec 02, 2019 30.71 30.73 30.71 30.71 961,585 -0.05(-0.16%)
Nov 29, 2019 30.78 30.78 30.76 30.76 148,700 -0.01(-0.03%)
Nov 27, 2019 30.77 30.78 30.76 30.77 331,100 -0.01(-0.03%)
Nov 26, 2019 30.78 30.78 30.76 30.78 566,170 +0.02(+0.07%)
Nov 25, 2019 30.75 30.78 30.75 30.76 719,352 +0.01(+0.03%)
Nov 22, 2019 30.76 30.77 30.74 30.75 836,700 +0.00(+0.00%)
Nov 21, 2019 30.75 30.76 30.74 30.75 359,294 +0.01(+0.03%)
Nov 20, 2019 30.76 30.76 30.74 30.74 1,333,511 -0.01(-0.03%)
Nov 19, 2019 30.76 30.76 30.74 30.75 813,841 -0.01(-0.03%)
Nov 18, 2019 30.75 30.76 30.74 30.76 5,582,592 +0.01(+0.03%)
Nov 15, 2019 30.73 30.75 30.73 30.75 1,946,700 +0.00(+0.00%)
Nov 14, 2019 30.74 30.75 30.73 30.75 1,180,556 +0.02(+0.07%)
Nov 13, 2019 30.74 30.75 30.73 30.73 460,698 +0.00(+0.00%)
Nov 12, 2019 30.74 30.75 30.72 30.73 1,064,461 +0.00(+0.00%)
Nov 11, 2019 30.72 30.74 30.72 30.73 461,344 +0.00(+0.00%)
Nov 08, 2019 30.73 30.74 30.72 30.73 667,600 +0.02(+0.07%)
Nov 07, 2019 30.73 30.73 30.71 30.71 981,966 -0.01(-0.03%)
Nov 06, 2019 30.71 30.73 30.71 30.72 2,890,806 +0.02(+0.07%)
Nov 05, 2019 30.72 30.73 30.70 30.70 1,303,281 -0.01(-0.03%)
Nov 04, 2019 30.70 30.72 30.70 30.71 881,073 +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.