Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.93 26.94 26.92 26.94 1,191,480 +0.01(+0.03%)
Oct 30, 2019 26.94 26.94 26.92 26.93 1,286,409 +0.00(+0.00%)
Oct 29, 2019 26.92 26.94 26.92 26.93 961,972 +0.00(+0.00%)
Oct 28, 2019 26.92 26.93 26.92 26.93 846,065 +0.01(+0.03%)
Oct 25, 2019 26.93 26.95 26.92 26.92 513,946 -0.01(-0.03%)
Oct 24, 2019 26.93 26.93 26.92 26.93 1,043,463 +0.01(+0.03%)
Oct 23, 2019 26.92 26.94 26.92 26.92 433,268 +0.01(+0.03%)
Oct 22, 2019 26.91 26.92 26.90 26.92 1,126,968 +0.00(+0.00%)
Oct 21, 2019 26.92 26.92 26.91 26.92 537,022 +0.01(+0.03%)
Oct 18, 2019 26.92 26.92 26.90 26.91 490,305 +0.01(+0.03%)
Oct 17, 2019 26.92 26.92 26.90 26.90 578,149 +0.00(+0.00%)
Oct 16, 2019 26.91 26.91 26.89 26.90 732,134 +0.01(+0.03%)
Oct 15, 2019 26.90 26.91 26.89 26.89 568,873 -0.01(-0.03%)
Oct 14, 2019 26.89 26.90 26.89 26.90 325,987 +0.01(+0.03%)
Oct 11, 2019 26.87 26.89 26.87 26.89 572,193 +0.02(+0.07%)
Oct 10, 2019 26.89 26.89 26.87 26.87 539,881 -0.01(-0.03%)
Oct 09, 2019 26.86 26.88 26.86 26.88 885,856 +0.02(+0.07%)
Oct 08, 2019 26.87 26.87 26.85 26.86 3,174,210 +0.01(+0.03%)
Oct 07, 2019 26.89 26.89 26.85 26.85 2,854,363 -0.01(-0.03%)
Oct 04, 2019 26.87 26.88 26.86 26.86 1,789,105 -0.02(-0.07%)
Oct 03, 2019 26.88 26.88 26.86 26.88 1,309,244 +0.01(+0.03%)
Oct 02, 2019 26.86 26.88 26.86 26.87 519,558 +0.01(+0.03%)
Oct 01, 2019 26.89 26.89 26.85 26.86 849,329 -0.01(-0.05%)
Sep 30, 2019 26.86 26.88 26.86 26.88 925,530 +0.01(+0.03%)
Sep 27, 2019 26.87 26.88 26.86 26.87 419,581 +0.00(+0.00%)
Sep 26, 2019 26.87 26.87 26.85 26.87 1,078,355 +0.01(+0.03%)
Sep 25, 2019 26.85 26.87 26.84 26.86 1,256,471 +0.02(+0.07%)
Sep 24, 2019 26.85 26.86 26.83 26.84 524,746 +0.00(+0.00%)
Sep 23, 2019 26.83 26.85 26.82 26.84 1,104,329 +0.00(+0.00%)
Sep 20, 2019 26.84 26.85 26.83 26.84 983,945 -0.01(-0.03%)
Sep 19, 2019 26.85 26.85 26.82 26.85 1,064,114 +0.01(+0.03%)
Sep 18, 2019 26.84 26.85 26.83 26.84 541,948 +0.01(+0.03%)
Sep 17, 2019 26.84 26.84 26.81 26.83 2,082,174 -0.02(-0.06%)
Sep 16, 2019 26.84 26.85 26.83 26.85 569,633 +0.00(+0.00%)
Sep 13, 2019 26.83 26.85 26.82 26.85 3,251,587 +0.03(+0.10%)
Sep 12, 2019 26.82 26.83 26.81 26.82 921,317 +0.00(+0.00%)
Sep 11, 2019 26.81 26.83 26.81 26.82 859,379 +0.01(+0.03%)
Sep 10, 2019 26.81 26.82 26.81 26.81 1,888,611 +0.00(+0.00%)
Sep 09, 2019 26.82 26.82 26.81 26.81 630,930 +0.00(+0.00%)
Sep 06, 2019 26.81 26.82 26.80 26.81 2,509,250 +0.01(+0.03%)
Sep 05, 2019 26.81 26.82 26.80 26.81 871,462 -0.02(-0.07%)
Sep 04, 2019 26.78 26.82 26.78 26.82 465,471 +0.04(+0.16%)
Sep 03, 2019 26.78 26.81 26.77 26.78 1,962,941 +0.00(+0.00%)
Aug 30, 2019 26.78 26.79 26.78 26.78 466,769 +0.00(+0.00%)
Aug 29, 2019 26.76 26.78 26.75 26.78 1,285,118 +0.01(+0.03%)
Aug 28, 2019 26.77 26.77 26.75 26.77 1,700,499 +0.01(+0.03%)
Aug 27, 2019 26.76 26.77 26.75 26.76 4,304,457 +0.00(+0.00%)
Aug 26, 2019 26.77 26.78 26.75 26.76 965,342 +0.00(+0.00%)
Aug 23, 2019 26.77 26.78 26.75 26.76 437,402 +0.01(+0.03%)
Aug 22, 2019 26.78 26.78 26.75 26.75 716,038 -0.02(-0.06%)
Aug 21, 2019 26.75 26.77 26.75 26.77 1,342,189 +0.02(+0.07%)
Aug 20, 2019 26.76 26.77 26.75 26.75 489,333 +0.00(+0.00%)
Aug 19, 2019 26.75 26.76 26.74 26.75 1,062,110 +0.00(+0.00%)
Aug 16, 2019 26.74 26.75 26.74 26.75 600,640 +0.02(+0.07%)
Aug 15, 2019 26.73 26.74 26.73 26.74 4,237,435 +0.01(+0.03%)
Aug 14, 2019 26.74 26.75 26.72 26.73 551,104 -0.03(-0.10%)
Aug 13, 2019 26.74 26.76 26.73 26.75 686,724 +0.01(+0.05%)
Aug 12, 2019 26.74 26.75 26.74 26.74 531,433 -0.00(-0.02%)
Aug 09, 2019 26.73 26.74 26.73 26.74 1,024,621 +0.03(+0.10%)
Aug 08, 2019 26.73 26.74 26.72 26.72 1,536,494 -0.03(-0.10%)
Aug 07, 2019 26.74 26.74 26.72 26.74 804,241 +0.03(+0.10%)
Aug 06, 2019 26.72 26.74 26.72 26.72 652,860 +0.01(+0.03%)
Aug 05, 2019 26.74 26.74 26.71 26.71 769,454 -0.03(-0.10%)
Aug 02, 2019 26.74 26.74 26.73 26.74 749,423 -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.