Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.35 25.35 25.35 25.35 479 -0.03(-0.13%)
Nov 29, 2012 25.37 25.38 25.37 25.38 1,972 +0.00(+0.00%)
Nov 28, 2012 25.37 25.38 25.30 25.38 22,002 +0.01(+0.04%)
Nov 27, 2012 25.37 25.39 25.34 25.37 15,443 -0.01(-0.04%)
Nov 26, 2012 25.25 25.42 25.22 25.38 72,989 -0.03(-0.13%)
Nov 23, 2012 25.25 25.75 25.25 25.41 37,484 +0.18(+0.72%)
Nov 21, 2012 25.28 25.28 25.21 25.23 5,097 +0.02(+0.08%)
Nov 20, 2012 25.24 25.24 25.21 25.21 3,155 +0.00(+0.02%)
Nov 19, 2012 25.24 25.24 25.13 25.20 5,108 -0.01(-0.02%)
Nov 16, 2012 25.21 25.21 25.18 25.21 6,837 -0.04(-0.17%)
Nov 15, 2012 25.21 25.25 25.21 25.25 2,518 +0.04(+0.16%)
Nov 14, 2012 25.14 25.25 25.14 25.21 10,318 -0.03(-0.11%)
Nov 13, 2012 25.24 25.24 25.24 25.24 5,815 +0.01(+0.05%)
Nov 12, 2012 25.13 25.23 25.13 25.23 2,063 +0.02(+0.07%)
Nov 09, 2012 25.23 25.25 25.16 25.21 11,286 -0.02(-0.07%)
Nov 08, 2012 25.21 25.23 25.16 25.23 14,530 +0.02(+0.07%)
Nov 07, 2012 25.21 25.21 25.15 25.21 16,117 +0.02(+0.07%)
Nov 06, 2012 25.23 25.29 25.17 25.20 36,554 +0.02(+0.07%)
Nov 05, 2012 25.23 25.23 25.16 25.18 37,622 -0.08(-0.33%)
Nov 02, 2012 25.28 25.28 25.17 25.26 9,866 -0.02(-0.10%)
Nov 01, 2012 25.27 25.29 25.17 25.29 16,541 -0.39(-1.51%)
Oct 31, 2012 25.21 25.67 25.19 25.67 5,825 +0.50(+2.00%)
Oct 26, 2012 25.20 25.17 25.17 25.17 10,558 +0.07(+0.30%)
Oct 25, 2012 25.20 25.21 25.05 25.10 43,727 -0.12(-0.46%)
Oct 24, 2012 25.17 25.22 25.11 25.22 5,039 +0.03(+0.14%)
Oct 23, 2012 25.19 25.22 25.11 25.18 18,204 -0.03(-0.14%)
Oct 19, 2012 25.18 25.22 25.11 25.22 15,291 -0.01(-0.03%)
Oct 18, 2012 25.24 25.24 25.22 25.22 728 +0.13(+0.53%)
Oct 17, 2012 25.23 25.23 25.09 25.09 20,387 -0.16(-0.62%)
Oct 16, 2012 25.25 25.27 25.20 25.25 19,739 +0.02(+0.10%)
Oct 15, 2012 25.29 25.29 25.20 25.22 13,107 -0.01(-0.03%)
Oct 12, 2012 25.25 25.25 25.23 25.23 5,916 -0.07(-0.29%)
Oct 11, 2012 25.30 25.30 25.30 25.30 490 +0.01(+0.04%)
Oct 08, 2012 25.30 25.29 25.29 25.29 2,184 +0.05(+0.19%)
Oct 05, 2012 25.30 25.30 25.25 25.25 8,495 +0.03(+0.13%)
Oct 04, 2012 25.36 25.36 25.21 25.21 6,110 -0.15(-0.59%)
Oct 03, 2012 25.32 25.36 25.06 25.36 4,087 +0.00(+0.00%)
Oct 02, 2012 25.36 25.36 25.36 25.36 5,045 +0.08(+0.33%)
Oct 01, 2012 25.37 25.37 25.28 25.28 2,836 -0.09(-0.35%)
Sep 28, 2012 25.37 25.37 25.37 25.37 1,972 -0.00(-0.00%)
Sep 27, 2012 25.37 25.37 25.37 25.37 1,597 +0.00(+0.00%)
Sep 26, 2012 25.36 25.37 25.35 25.37 28,133 +0.01(+0.03%)
Sep 25, 2012 25.36 25.36 25.36 25.36 424 -0.12(-0.48%)
Sep 21, 2012 25.49 25.49 25.49 25.49 728 -0.06(-0.25%)
Sep 20, 2012 25.58 25.58 25.25 25.55 2,387 -0.11(-0.42%)
Sep 19, 2012 25.58 25.67 25.58 25.66 28,505 -0.05(-0.18%)
Sep 18, 2012 25.39 26.00 25.39 25.70 40,656 +0.29(+1.16%)
Sep 17, 2012 25.36 25.41 25.36 25.41 4,769 +0.09(+0.35%)
Sep 14, 2012 25.31 25.32 25.30 25.32 2,063 -0.06(-0.25%)
Sep 13, 2012 25.34 25.39 25.34 25.38 2,628 -0.02(-0.06%)
Sep 12, 2012 25.37 25.40 25.37 25.40 1,068 +0.02(+0.08%)
Sep 11, 2012 25.33 25.38 25.33 25.38 364 -0.01(-0.03%)
Sep 10, 2012 25.39 25.39 25.38 25.39 1,941 +0.02(+0.07%)
Sep 07, 2012 25.33 25.43 25.32 25.37 9,787 +0.10(+0.39%)
Sep 06, 2012 25.16 25.38 25.16 25.27 4,214 +0.12(+0.46%)
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.