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, 2017 26.33 26.33 26.27 26.27 495,138 -0.04(-0.16%)
Nov 29, 2017 26.27 26.30 26.27 26.32 5,044,258 +0.04(+0.16%)
Nov 28, 2017 26.27 26.30 26.27 26.27 1,906,862 +0.00(+0.00%)
Nov 27, 2017 26.26 26.29 26.26 26.27 253,508 -0.00(-0.00%)
Nov 24, 2017 26.27 26.28 26.27 26.28 95,649 +0.01(+0.04%)
Nov 22, 2017 26.28 26.28 26.26 26.27 137,564 +0.00(+0.00%)
Nov 21, 2017 26.26 26.27 26.26 26.27 474,625 -0.01(-0.03%)
Nov 20, 2017 26.26 26.27 26.25 26.27 335,212 +0.03(+0.10%)
Nov 17, 2017 26.25 26.27 26.25 26.25 242,118 +0.00(+0.00%)
Nov 16, 2017 26.27 26.27 26.25 26.25 212,384 -0.01(-0.03%)
Nov 15, 2017 26.27 26.27 26.25 26.26 193,358 -0.01(-0.03%)
Nov 14, 2017 26.27 26.27 26.24 26.27 683,618 +0.01(+0.03%)
Nov 13, 2017 26.25 26.27 26.25 26.26 1,276,419 +0.01(+0.03%)
Nov 10, 2017 26.27 26.27 26.25 26.25 707,407 -0.03(-0.10%)
Nov 09, 2017 26.26 26.27 26.25 26.27 209,021 +0.03(+0.13%)
Nov 08, 2017 26.26 26.26 26.23 26.24 279,279 -0.01(-0.03%)
Nov 07, 2017 26.27 26.27 26.23 26.25 2,886,427 -0.02(-0.07%)
Nov 06, 2017 26.27 26.27 26.25 26.27 255,676 +0.01(+0.05%)
Nov 03, 2017 26.23 26.26 26.23 26.25 475,302 +0.02(+0.08%)
Nov 02, 2017 26.25 26.25 26.23 26.23 219,764 -0.03(-0.10%)
Nov 01, 2017 26.26 26.27 26.23 26.26 585,614 +0.01(+0.05%)
Oct 31, 2017 26.26 26.28 26.24 26.24 347,943 -0.01(-0.03%)
Oct 30, 2017 26.27 26.24 26.25 345,539 +0.03(+0.10%)
Oct 27, 2017 26.23 26.25 26.23 26.23 223,069 -0.02(-0.07%)
Oct 26, 2017 26.24 26.25 26.24 26.24 126,589 +0.03(+0.10%)
Oct 25, 2017 26.23 26.24 26.22 26.22 127,323 -0.02(-0.08%)
Oct 24, 2017 26.22 26.24 26.22 26.24 144,881 +0.00(+0.02%)
Oct 23, 2017 26.24 26.24 26.21 26.24 262,510 +0.01(+0.03%)
Oct 20, 2017 26.23 26.27 26.22 26.23 249,478 -0.02(-0.07%)
Oct 19, 2017 26.24 26.24 26.22 26.24 332,031 +0.03(+0.10%)
Oct 18, 2017 26.23 26.24 26.22 26.22 169,142 -0.01(-0.03%)
Oct 17, 2017 26.23 26.24 26.22 26.23 196,922 +0.00(+0.00%)
Oct 16, 2017 26.21 26.25 26.21 26.23 204,243 +0.00(+0.00%)
Oct 13, 2017 26.23 26.24 26.20 26.23 200,669 +0.01(+0.03%)
Oct 12, 2017 26.22 26.22 26.19 26.22 181,438 +0.02(+0.07%)
Oct 11, 2017 26.21 26.22 26.19 26.20 126,359 -0.00(-0.02%)
Oct 10, 2017 26.21 26.21 26.19 26.21 132,955 +0.01(+0.05%)
Oct 09, 2017 26.19 26.21 26.19 26.19 117,913 -0.00(-0.02%)
Oct 06, 2017 26.19 26.22 26.18 26.20 147,134 +0.00(+0.02%)
Oct 05, 2017 26.20 26.21 26.18 26.19 111,448 -0.01(-0.03%)
Oct 04, 2017 26.19 26.21 26.18 26.20 771,717 +0.01(+0.03%)
Oct 03, 2017 26.20 26.21 26.18 26.19 223,152 -0.02(-0.06%)
Oct 02, 2017 26.20 26.21 26.18 26.21 462,603 +0.02(+0.07%)
Sep 29, 2017 26.17 26.19 26.17 26.19 220,417 +0.00(+0.02%)
Sep 28, 2017 26.18 26.19 26.17 26.19 122,277 +0.00(+0.02%)
Sep 27, 2017 26.17 26.18 26.17 26.18 194,073 +0.00(+0.00%)
Sep 26, 2017 26.17 26.19 26.14 26.18 553,332 -0.01(-0.03%)
Sep 25, 2017 26.17 26.19 26.16 26.19 942,198 +0.03(+0.11%)
Sep 22, 2017 26.17 26.17 26.15 26.16 113,152 -0.01(-0.05%)
Sep 21, 2017 26.17 26.17 26.15 26.17 169,145 +0.01(+0.03%)
Sep 20, 2017 26.17 26.17 26.15 26.17 115,228 +0.00(+0.00%)
Sep 19, 2017 26.16 26.18 26.15 26.17 219,775 +0.02(+0.07%)
Sep 18, 2017 26.15 26.15 26.14 26.15 169,016 +0.00(+0.02%)
Sep 15, 2017 26.14 26.15 26.13 26.14 166,980 -0.00(-0.02%)
Sep 14, 2017 26.14 26.16 26.13 26.15 215,694 +0.01(+0.03%)
Sep 13, 2017 26.14 26.16 26.14 26.14 127,088 -0.01(-0.03%)
Sep 12, 2017 26.15 26.15 26.13 26.15 179,513 +0.02(+0.07%)
Sep 11, 2017 26.13 26.15 26.13 26.13 209,375 +0.00(+0.00%)
Sep 08, 2017 26.13 26.16 26.13 26.13 813,451 -0.00(-0.00%)
Sep 07, 2017 26.14 26.15 26.12 26.13 170,097 +0.00(+0.00%)
Sep 06, 2017 26.13 26.15 26.13 26.13 209,404 +0.00(+0.00%)
Sep 05, 2017 26.13 26.14 26.13 26.13 149,094 -0.01(-0.02%)
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.