Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.26 27.27 27.26 27.27 303,391 +0.01(+0.03%)
Nov 27, 2020 27.27 27.28 27.26 27.26 152,546 -0.01(-0.03%)
Nov 25, 2020 27.27 27.27 27.25 27.27 347,523 +0.01(+0.03%)
Nov 24, 2020 27.27 27.27 27.26 27.26 1,353,419 +0.01(+0.03%)
Nov 23, 2020 27.25 27.27 27.25 27.25 309,643 -0.01(-0.03%)
Nov 20, 2020 27.24 27.26 27.24 27.26 519,937 +0.02(+0.07%)
Nov 19, 2020 27.24 27.25 27.24 27.24 367,723 +0.00(+0.00%)
Nov 18, 2020 27.23 27.25 27.23 27.24 785,756 -0.01(-0.03%)
Nov 17, 2020 27.24 27.25 27.23 27.25 814,621 +0.00(+0.00%)
Nov 16, 2020 27.24 27.26 27.24 27.25 662,831 +0.00(+0.00%)
Nov 13, 2020 27.23 27.25 27.23 27.25 584,929 +0.02(+0.07%)
Nov 12, 2020 27.25 27.26 27.23 27.23 2,156,823 -0.04(-0.13%)
Nov 11, 2020 27.25 27.27 27.25 27.27 267,020 +0.01(+0.03%)
Nov 10, 2020 27.25 27.27 27.25 27.26 717,532 +0.01(+0.03%)
Nov 09, 2020 27.24 27.27 27.24 27.25 428,857 +0.01(+0.03%)
Nov 06, 2020 27.25 27.25 27.24 27.24 229,661 -0.01(-0.03%)
Nov 05, 2020 27.23 27.25 27.23 27.25 1,624,862 +0.03(+0.10%)
Nov 04, 2020 27.23 27.24 27.23 27.23 1,014,630 -0.01(-0.03%)
Nov 03, 2020 27.23 27.24 27.23 27.23 661,384 +0.01(+0.03%)
Nov 02, 2020 27.25 27.25 27.21 27.23 9,293,496 -0.00(-0.02%)
Oct 30, 2020 27.23 27.24 27.23 27.23 534,118 -0.01(-0.03%)
Oct 29, 2020 27.22 27.26 27.22 27.24 2,512,486 +0.02(+0.07%)
Oct 28, 2020 27.23 27.24 27.22 27.22 609,581 -0.02(-0.07%)
Oct 27, 2020 27.24 27.25 27.24 27.24 633,444 +0.00(+0.00%)
Oct 26, 2020 27.23 27.25 27.23 27.24 252,574 +0.00(+0.00%)
Oct 23, 2020 27.24 27.24 27.23 27.24 1,039,599 +0.00(+0.00%)
Oct 22, 2020 27.25 27.26 27.24 27.24 472,224 -0.01(-0.03%)
Oct 21, 2020 27.24 27.26 27.24 27.25 1,422,351 +0.00(+0.00%)
Oct 20, 2020 27.24 27.25 27.24 27.25 324,498 +0.01(+0.03%)
Oct 19, 2020 27.24 27.25 27.24 27.24 593,547 -0.01(-0.03%)
Oct 16, 2020 27.25 27.26 27.24 27.25 646,647 +0.01(+0.03%)
Oct 15, 2020 27.25 27.25 27.24 27.24 264,945 +0.00(+0.00%)
Oct 14, 2020 27.23 27.25 27.23 27.24 463,349 +0.00(+0.00%)
Oct 13, 2020 27.22 27.26 27.22 27.24 1,091,909 +0.01(+0.03%)
Oct 12, 2020 27.22 27.24 27.22 27.23 279,585 +0.00(+0.00%)
Oct 09, 2020 27.22 27.24 27.22 27.23 442,590 +0.01(+0.03%)
Oct 08, 2020 27.22 27.32 27.21 27.22 417,197 +0.00(+0.00%)
Oct 07, 2020 27.21 27.22 27.21 27.22 560,969 +0.00(+0.00%)
Oct 06, 2020 27.23 27.24 27.22 27.22 1,253,578 -0.02(-0.07%)
Oct 05, 2020 27.21 27.24 27.21 27.24 701,317 +0.02(+0.07%)
Oct 02, 2020 27.21 27.23 27.21 27.22 218,431 -0.00(-0.02%)
Oct 01, 2020 27.23 27.23 27.21 27.23 289,891 +0.01(+0.03%)
Sep 30, 2020 27.23 27.23 27.22 27.22 427,783 -0.01(-0.03%)
Sep 29, 2020 27.22 27.23 27.21 27.23 363,248 +0.02(+0.07%)
Sep 28, 2020 27.23 27.23 27.21 27.21 999,900 +0.00(+0.00%)
Sep 25, 2020 27.21 27.23 27.20 27.21 351,235 +0.00(+0.00%)
Sep 24, 2020 27.23 27.25 27.21 27.21 1,044,983 -0.02(-0.07%)
Sep 23, 2020 27.23 27.25 27.23 27.23 685,301 -0.01(-0.03%)
Sep 22, 2020 27.23 27.25 27.22 27.23 825,994 +0.01(+0.03%)
Sep 21, 2020 27.22 27.23 27.22 27.23 409,503 +0.00(+0.00%)
Sep 18, 2020 27.23 27.24 27.22 27.23 774,492 +0.01(+0.03%)
Sep 17, 2020 27.22 27.23 27.22 27.22 744,777 -0.02(-0.07%)
Sep 16, 2020 27.23 27.25 27.22 27.23 332,430 +0.00(+0.00%)
Sep 15, 2020 27.20 27.23 27.20 27.23 333,206 +0.02(+0.07%)
Sep 14, 2020 27.21 27.23 27.21 27.22 776,259 +0.00(+0.00%)
Sep 11, 2020 27.21 27.23 27.21 27.22 819,660 -0.00(-0.02%)
Sep 10, 2020 27.20 27.23 27.20 27.22 577,933 +0.01(+0.05%)
Sep 09, 2020 27.19 27.23 27.19 27.21 1,916,963 +0.00(+0.00%)
Sep 08, 2020 27.20 27.22 27.20 27.21 450,660 +0.00(+0.00%)
Sep 04, 2020 27.21 27.23 27.21 27.21 362,133 -0.01(-0.03%)
Sep 03, 2020 27.21 27.23 27.21 27.22 962,895 +0.01(+0.03%)
Sep 02, 2020 27.20 27.22 27.20 27.21 1,222,893 +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.