Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.79 24.79 24.60 24.63 25,479 +0.00(+0.00%)
Nov 27, 2013 24.59 24.64 24.59 24.63 19,627 +0.00(+0.00%)
Nov 26, 2013 24.57 24.63 24.56 24.63 13,053 -0.00(-0.00%)
Nov 25, 2013 24.64 24.64 24.61 24.63 23,026 +0.00(+0.00%)
Nov 22, 2013 24.60 24.63 24.60 24.63 39,545 +0.00(+0.00%)
Nov 21, 2013 24.60 24.64 24.60 24.63 19,363 +0.00(+0.02%)
Nov 20, 2013 24.64 24.64 24.61 24.62 29,177 +0.00(+0.02%)
Nov 19, 2013 24.66 24.66 24.58 24.62 116,955 -0.01(-0.03%)
Nov 18, 2013 24.71 24.71 24.59 24.63 17,148 +0.01(+0.03%)
Nov 15, 2013 24.59 24.63 24.58 24.62 49,462 +0.04(+0.16%)
Nov 14, 2013 24.61 24.64 24.57 24.58 36,243 -0.02(-0.10%)
Nov 12, 2013 24.60 24.65 24.58 24.60 34,719 -0.02(-0.10%)
Nov 11, 2013 24.64 24.65 24.57 24.63 40,901 +0.02(+0.07%)
Nov 08, 2013 24.64 24.64 24.60 24.61 26,143 -0.01(-0.05%)
Nov 07, 2013 24.66 24.66 24.62 24.62 13,142 -0.01(-0.05%)
Nov 06, 2013 24.62 24.65 24.62 24.64 25,673 +0.02(+0.07%)
Nov 05, 2013 24.62 24.64 24.62 24.62 24,408 +0.00(+0.00%)
Nov 04, 2013 24.64 24.65 24.62 24.62 21,718 -0.01(-0.05%)
Nov 01, 2013 24.62 24.68 24.62 24.63 836,973 -0.00(-0.01%)
Oct 31, 2013 24.62 24.64 24.62 24.63 59,606 +0.01(+0.03%)
Oct 30, 2013 24.65 24.65 24.61 24.63 59,099 +0.01(+0.03%)
Oct 29, 2013 24.62 24.65 24.62 24.62 12,467 +0.01(+0.03%)
Oct 28, 2013 24.64 24.64 24.60 24.61 31,309 -0.02(-0.10%)
Oct 25, 2013 24.60 24.64 24.60 24.63 20,413 +0.02(+0.07%)
Oct 24, 2013 24.66 24.66 24.59 24.62 38,413 -0.02(-0.07%)
Oct 23, 2013 24.60 24.64 24.59 24.63 20,734 +0.02(+0.07%)
Oct 22, 2013 24.61 24.64 24.59 24.62 34,776 -0.02(-0.10%)
Oct 21, 2013 24.63 24.65 24.59 24.64 129,206 +0.02(+0.06%)
Oct 18, 2013 24.60 24.65 24.60 24.63 38,218 +0.02(+0.07%)
Oct 17, 2013 24.63 24.65 24.59 24.61 31,748 -0.01(-0.03%)
Oct 16, 2013 24.62 24.63 24.59 24.62 38,999 +0.03(+0.13%)
Oct 15, 2013 24.60 24.61 24.59 24.59 49,797 +0.00(+0.00%)
Oct 14, 2013 24.59 24.61 24.59 24.59 22,255 -0.02(-0.10%)
Oct 11, 2013 24.61 24.62 24.59 24.61 58,403 +0.02(+0.10%)
Oct 10, 2013 24.62 24.62 24.59 24.59 20,851 +0.00(+0.00%)
Oct 09, 2013 24.61 24.62 24.58 24.59 88,453 +0.00(+0.00%)
Oct 08, 2013 24.63 24.64 24.58 24.59 44,106 -0.02(-0.10%)
Oct 07, 2013 24.65 24.65 24.59 24.61 19,702 -0.02(-0.10%)
Oct 04, 2013 24.65 24.65 24.60 24.63 24,118 +0.03(+0.13%)
Oct 03, 2013 24.61 24.65 24.60 24.60 36,341 -0.01(-0.03%)
Oct 02, 2013 24.71 24.71 24.61 24.61 55,257 -0.08(-0.33%)
Oct 01, 2013 24.64 24.71 24.64 24.69 28,387 -0.06(-0.22%)
Sep 27, 2013 24.76 24.76 24.71 24.75 25,351 +0.01(+0.03%)
Sep 26, 2013 24.77 24.77 24.70 24.74 68,419 -0.04(-0.16%)
Sep 25, 2013 24.74 24.78 24.74 24.78 50,334 +0.00(+0.00%)
Sep 24, 2013 24.80 24.80 24.75 24.78 36,951 +0.02(+0.07%)
Sep 23, 2013 24.78 24.78 24.75 24.76 26,311 -0.02(-0.06%)
Sep 20, 2013 24.75 24.78 24.75 24.78 62,877 +0.03(+0.13%)
Sep 19, 2013 24.73 24.75 24.72 24.75 39,226 -0.02(-0.06%)
Sep 18, 2013 24.75 24.76 24.72 24.76 62,245 +0.02(+0.10%)
Sep 17, 2013 24.77 24.77 24.72 24.74 394,571 -0.02(-0.10%)
Sep 16, 2013 24.77 24.77 24.70 24.76 954,435 +0.01(+0.03%)
Sep 13, 2013 24.76 24.78 24.71 24.75 25,793 +0.02(+0.10%)
Sep 12, 2013 24.75 24.77 24.73 24.73 60,386 -0.01(-0.05%)
Sep 11, 2013 24.75 24.75 24.73 24.74 16,956 -0.00(-0.02%)
Sep 10, 2013 24.76 24.76 24.72 24.75 43,021 +0.00(+0.00%)
Sep 09, 2013 24.75 24.78 24.70 24.75 65,925 +0.01(+0.03%)
Sep 06, 2013 24.75 24.75 24.70 24.74 34,136 +0.00(+0.00%)
Sep 05, 2013 24.75 24.75 24.71 24.74 59,977 +0.01(+0.03%)
Sep 04, 2013 24.75 24.75 24.70 24.73 811,064 +0.02(+0.06%)
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.