Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.01 27.01 26.99 26.99 169,472 -0.01(-0.03%)
Nov 27, 2019 27.00 27.01 26.99 27.00 377,351 -0.01(-0.03%)
Nov 26, 2019 27.01 27.01 26.99 27.01 645,258 +0.02(+0.06%)
Nov 25, 2019 26.98 27.01 26.98 26.99 819,838 +0.01(+0.03%)
Nov 22, 2019 26.99 27.00 26.97 26.98 953,579 +0.00(+0.00%)
Nov 21, 2019 26.98 26.99 26.97 26.98 409,484 +0.01(+0.03%)
Nov 20, 2019 26.99 26.99 26.97 26.97 1,519,790 -0.01(-0.03%)
Nov 19, 2019 26.99 26.99 26.97 26.98 927,527 -0.01(-0.03%)
Nov 18, 2019 26.98 26.99 26.97 26.99 6,362,428 +0.01(+0.03%)
Nov 15, 2019 26.96 26.98 26.96 26.98 2,218,636 +0.00(+0.00%)
Nov 14, 2019 26.97 26.98 26.96 26.98 1,345,468 +0.02(+0.06%)
Nov 13, 2019 26.97 26.98 26.96 26.96 525,053 +0.00(+0.00%)
Nov 12, 2019 26.97 26.98 26.95 26.96 1,213,156 +0.00(+0.00%)
Nov 11, 2019 26.95 26.97 26.95 26.96 525,789 +0.00(+0.00%)
Nov 08, 2019 26.96 26.97 26.95 26.96 760,857 +0.02(+0.07%)
Nov 07, 2019 26.96 26.96 26.95 26.95 1,119,137 -0.01(-0.03%)
Nov 06, 2019 26.95 26.96 26.95 26.95 3,294,625 +0.02(+0.07%)
Nov 05, 2019 26.95 26.96 26.94 26.94 1,485,337 -0.01(-0.03%)
Nov 04, 2019 26.94 26.95 26.94 26.95 1,004,150 +0.01(+0.03%)
Nov 01, 2019 26.95 26.95 26.94 26.94 5,657,425 -0.00(-0.02%)
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%)
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.