Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.81 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.10 25.14 25.10 25.14 3,112 +0.03(+0.13%)
Dec 28, 2012 25.12 25.14 25.10 25.10 5,796 +0.01(+0.03%)
Dec 27, 2012 25.10 25.10 25.10 25.10 243 -0.03(-0.13%)
Dec 26, 2012 25.16 25.21 25.12 25.13 7,806 +0.00(+0.00%)
Dec 24, 2012 25.13 25.13 25.13 25.13 4,226 -0.05(-0.20%)
Dec 20, 2012 25.16 25.18 25.18 25.18 7,074 +0.03(+0.13%)
Dec 19, 2012 25.21 25.21 25.13 25.14 3,073 +0.02(+0.06%)
Dec 18, 2012 25.25 25.25 25.13 25.13 4,299 -0.07(-0.26%)
Dec 17, 2012 25.20 25.20 25.19 25.19 762 +0.01(+0.03%)
Dec 14, 2012 25.25 25.28 25.19 25.19 12,807 -0.07(-0.26%)
Dec 13, 2012 25.25 25.28 25.20 25.25 3,415 +0.06(+0.23%)
Dec 04, 2012 25.20 25.21 25.19 25.19 2,502 -0.02(-0.10%)
Nov 30, 2012 25.22 25.22 25.22 25.22 481 -0.03(-0.13%)
Nov 29, 2012 25.24 25.25 25.24 25.25 1,982 +0.00(+0.00%)
Nov 28, 2012 25.24 25.25 25.18 25.25 22,112 +0.01(+0.04%)
Nov 27, 2012 25.24 25.26 25.22 25.24 15,521 -0.01(-0.04%)
Nov 26, 2012 25.13 25.29 25.10 25.25 73,356 -0.03(-0.13%)
Nov 23, 2012 25.13 25.62 25.13 25.28 37,673 +0.18(+0.72%)
Nov 21, 2012 25.15 25.15 25.09 25.10 5,122 +0.02(+0.08%)
Nov 20, 2012 25.11 25.11 25.08 25.08 3,171 +0.00(+0.02%)
Nov 19, 2012 25.11 25.11 25.01 25.08 5,133 -0.01(-0.02%)
Nov 16, 2012 25.09 25.09 25.05 25.08 6,872 -0.04(-0.17%)
Nov 15, 2012 25.08 25.13 25.08 25.13 2,530 +0.04(+0.16%)
Nov 14, 2012 25.01 25.13 25.01 25.09 10,370 -0.03(-0.11%)
Nov 13, 2012 25.11 25.12 25.11 25.12 5,845 +0.01(+0.05%)
Nov 12, 2012 25.01 25.10 25.01 25.10 2,073 +0.02(+0.07%)
Nov 09, 2012 25.10 25.13 25.03 25.09 11,343 -0.02(-0.07%)
Nov 08, 2012 25.09 25.10 25.03 25.10 14,604 +0.02(+0.07%)
Nov 07, 2012 25.09 25.09 25.02 25.09 16,198 +0.02(+0.07%)
Nov 06, 2012 25.10 25.16 25.05 25.07 36,738 +0.02(+0.07%)
Nov 05, 2012 25.10 25.10 25.04 25.05 37,812 -0.08(-0.33%)
Nov 02, 2012 25.15 25.15 25.05 25.14 9,916 -0.02(-0.10%)
Nov 01, 2012 25.14 25.16 25.05 25.16 16,625 -0.39(-1.51%)
Oct 31, 2012 25.08 25.55 25.06 25.55 5,854 +0.50(+2.00%)
Oct 26, 2012 25.07 25.05 25.05 25.05 10,611 +0.07(+0.30%)
Oct 25, 2012 25.07 25.09 24.92 24.97 43,947 -0.12(-0.46%)
Oct 24, 2012 25.05 25.09 24.99 25.09 5,064 +0.03(+0.14%)
Oct 23, 2012 25.06 25.10 24.99 25.05 18,296 -0.03(-0.14%)
Oct 19, 2012 25.05 25.09 24.99 25.09 15,368 -0.01(-0.03%)
Oct 18, 2012 25.12 25.12 25.10 25.10 731 +0.13(+0.53%)
Oct 17, 2012 25.10 25.10 24.96 24.96 20,490 -0.16(-0.62%)
Oct 16, 2012 25.13 25.14 25.07 25.12 19,839 +0.02(+0.10%)
Oct 15, 2012 25.16 25.16 25.07 25.10 13,173 -0.01(-0.03%)
Oct 12, 2012 25.13 25.13 25.10 25.10 5,946 -0.07(-0.29%)
Oct 11, 2012 25.18 25.18 25.18 25.18 492 +0.01(+0.04%)
Oct 08, 2012 25.17 25.17 25.17 25.17 2,195 +0.05(+0.19%)
Oct 05, 2012 25.17 25.17 25.12 25.12 8,538 +0.03(+0.13%)
Oct 04, 2012 25.23 25.23 25.09 25.09 6,141 -0.15(-0.59%)
Oct 03, 2012 25.19 25.23 24.93 25.23 4,108 +0.00(+0.00%)
Oct 02, 2012 25.23 25.23 25.23 25.23 5,070 +0.08(+0.33%)
Oct 01, 2012 25.24 25.24 25.15 25.15 2,850 -0.09(-0.35%)
Sep 28, 2012 25.24 25.24 25.24 25.24 1,982 -0.00(-0.00%)
Sep 27, 2012 25.24 25.24 25.24 25.24 1,605 +0.00(+0.00%)
Sep 26, 2012 25.24 25.24 25.22 25.24 28,274 +0.01(+0.03%)
Sep 25, 2012 25.23 25.23 25.23 25.23 426 -0.12(-0.49%)
Sep 21, 2012 25.37 25.36 25.36 25.36 731 -0.06(-0.25%)
Sep 20, 2012 25.46 25.46 25.13 25.42 2,399 -0.11(-0.42%)
Sep 19, 2012 25.45 25.55 25.45 25.53 28,649 -0.05(-0.18%)
Sep 18, 2012 25.27 25.87 25.27 25.57 40,861 +0.29(+1.16%)
Sep 17, 2012 25.23 25.28 25.23 25.28 4,793 +0.09(+0.35%)
Sep 14, 2012 25.19 25.19 25.17 25.19 2,073 -0.06(-0.25%)
Sep 13, 2012 25.21 25.27 25.21 25.26 2,641 -0.01(-0.06%)
Sep 12, 2012 25.24 25.28 25.24 25.27 1,073 +0.02(+0.08%)
Sep 11, 2012 25.20 25.25 25.20 25.25 365 -0.01(-0.03%)
Sep 10, 2012 25.26 25.26 25.25 25.26 1,951 +0.02(+0.06%)
Sep 07, 2012 25.20 25.30 25.19 25.24 9,837 +0.10(+0.39%)
Sep 06, 2012 25.03 25.25 25.03 25.14 4,236 +0.11(+0.46%)
Sep 05, 2012 25.03 25.03 25.03 25.03 243 -0.13(-0.52%)
Aug 30, 2012 25.36 25.16 25.16 25.16 609 -0.04(-0.18%)
Aug 29, 2012 25.05 25.21 25.05 25.21 3,049 +0.17(+0.67%)
Aug 27, 2012 25.04 25.04 25.04 25.04 243 -0.09(-0.36%)
Aug 23, 2012 25.01 25.13 25.13 25.13 13,051 +0.20(+0.82%)
Aug 22, 2012 24.96 24.96 24.91 24.92 11,613 -0.20(-0.82%)
Aug 21, 2012 25.10 25.13 25.10 25.13 2,744 +0.12(+0.50%)
Aug 17, 2012 25.17 25.00 25.00 25.00 4,878 -0.16(-0.63%)
Aug 16, 2012 25.21 25.21 25.09 25.16 2,440 +0.01(+0.03%)
Aug 15, 2012 25.14 25.15 25.13 25.15 4,053 +0.02(+0.07%)
Aug 14, 2012 25.13 25.14 25.13 25.14 1,418 +0.00(+0.00%)
Aug 13, 2012 25.13 25.14 25.13 25.14 2,927 -0.11(-0.42%)
Aug 10, 2012 25.05 25.24 25.04 25.24 2,927 -0.09(-0.34%)
Aug 09, 2012 25.01 25.33 25.00 25.33 3,360 +0.45(+1.80%)
Aug 07, 2012 24.92 24.88 24.88 24.88 243 +0.00(+0.00%)
Aug 06, 2012 24.92 24.92 24.82 24.88 1,219 -0.12(-0.49%)
Aug 03, 2012 24.93 25.29 24.93 25.01 2,073 +0.37(+1.50%)
Aug 02, 2012 24.92 24.92 24.60 24.64 71,704 -0.25(-0.99%)
Aug 01, 2012 24.92 24.92 24.88 24.88 2,488 -0.14(-0.56%)
Jul 31, 2012 25.02 25.02 25.02 25.02 3,994 +0.02(+0.10%)
Jul 30, 2012 25.01 25.01 25.00 25.00 5,732 -0.01(-0.03%)
Jul 27, 2012 24.98 25.01 24.98 25.01 1,695 +0.00(+0.00%)
Jul 26, 2012 24.99 25.00 24.99 25.00 243 +0.12(+0.49%)
Jul 25, 2012 24.94 24.94 24.88 24.88 1,890 -0.04(-0.17%)
Jul 24, 2012 24.92 24.92 24.92 24.92 2,317 -0.08(-0.33%)
Jul 19, 2012 25.01 25.01 25.01 25.01 853 +0.10(+0.40%)
Jul 17, 2012 24.92 24.90 24.90 24.90 1,585 -0.09(-0.37%)
Jul 16, 2012 25.00 25.00 25.00 25.00 1,097 -0.02(-0.07%)
Jul 13, 2012 25.01 25.01 25.01 25.01 1,102 +0.09(+0.36%)
Jul 12, 2012 25.05 25.05 24.91 24.92 24,005 -0.12(-0.49%)
Jul 11, 2012 24.89 25.05 24.87 25.05 46,108 +0.14(+0.57%)
Jul 06, 2012 24.91 24.90 24.90 24.90 5,244 +0.06(+0.25%)
Jul 03, 2012 24.84 24.84 24.84 24.84 1,951 -0.08(-0.33%)
Jul 02, 2012 24.91 24.92 24.81 24.92 3,415 +0.17(+0.68%)
Jun 29, 2012 24.76 24.76 24.75 24.76 10,389 +0.00(+0.02%)
Jun 28, 2012 24.84 24.84 24.75 24.75 609 -0.09(-0.37%)
Jun 27, 2012 24.84 24.84 24.84 24.84 506 +0.12(+0.47%)
Jun 22, 2012 24.72 24.73 24.73 24.73 6,464 +0.01(+0.03%)
Jun 21, 2012 24.72 24.75 24.71 24.72 5,366 -0.03(-0.13%)
Jun 20, 2012 24.74 24.76 24.69 24.75 5,968 +0.03(+0.13%)
Jun 19, 2012 24.79 24.79 24.72 24.72 2,561 -0.05(-0.20%)
Jun 18, 2012 24.76 24.81 24.73 24.77 9,392 +0.06(+0.23%)
Jun 15, 2012 24.77 24.80 24.69 24.71 37,446 -0.02(-0.06%)
Jun 14, 2012 24.80 24.90 24.73 24.73 11,465 -0.10(-0.40%)
Jun 13, 2012 24.85 24.85 24.72 24.82 92,576 +0.03(+0.13%)
Jun 12, 2012 24.81 24.88 24.77 24.79 61,354 -0.01(-0.03%)
Jun 11, 2012 24.83 24.85 24.76 24.80 165,861 -0.20(-0.79%)
Jun 08, 2012 24.98 25.01 24.98 25.00 7,684 +0.16(+0.63%)
Jun 07, 2012 24.79 24.84 24.79 24.84 1,463 -0.02(-0.07%)
Jun 06, 2012 24.86 24.86 24.86 24.86 243 +0.02(+0.07%)
Jun 05, 2012 24.86 24.91 24.84 24.84 914 -0.16(-0.66%)
Jun 01, 2012 24.86 25.30 24.86 25.01 8,761 +0.10(+0.39%)
May 31, 2012 24.84 24.91 24.78 24.91 489 +0.06(+0.23%)
May 30, 2012 24.85 24.86 24.80 24.85 33,299 +0.00(+0.00%)
May 29, 2012 24.83 24.88 24.78 24.85 72,819 +0.02(+0.10%)
May 25, 2012 24.87 24.87 24.73 24.82 88,675 +0.01(+0.03%)
May 24, 2012 24.88 24.89 24.74 24.82 59,157 +0.01(+0.03%)
May 23, 2012 24.88 24.89 24.78 24.81 45,862 -0.05(-0.20%)
May 22, 2012 24.86 24.91 24.82 24.86 66,964 -0.01(-0.03%)
May 21, 2012 24.90 24.90 24.85 24.87 18,418 +0.03(+0.13%)
May 18, 2012 24.85 24.89 24.82 24.83 20,613 -0.03(-0.13%)
May 17, 2012 24.93 24.93 24.85 24.87 44,032 -0.02(-0.07%)
May 16, 2012 24.89 24.92 24.87 24.88 33,055 -0.03(-0.13%)
May 15, 2012 24.88 24.93 24.86 24.91 12,319 -0.01(-0.03%)
May 14, 2012 24.88 24.93 24.87 24.92 51,107 +0.02(+0.10%)
May 11, 2012 24.88 24.92 24.88 24.90 19,028 +0.10(+0.40%)
May 10, 2012 25.03 25.04 24.80 24.80 3,537 -0.16(-0.62%)
May 09, 2012 24.92 25.01 24.88 24.96 18,296 +0.08(+0.33%)
May 08, 2012 24.89 24.94 24.86 24.87 20,613 -0.06(-0.23%)
May 07, 2012 24.87 24.98 24.84 24.93 51,229 +0.07(+0.26%)
May 04, 2012 24.87 24.96 24.84 24.87 81,235 +0.01(+0.03%)
May 03, 2012 24.87 24.94 24.86 24.86 32,567 -0.05(-0.20%)
May 02, 2012 24.86 24.96 24.86 24.91 6,952 -0.06(-0.23%)
May 01, 2012 24.88 25.00 24.85 24.96 17,735 -0.04(-0.17%)
Apr 30, 2012 24.94 25.08 24.94 25.01 10,326 +0.00(+0.00%)
Apr 27, 2012 24.94 25.05 24.94 25.01 12,539 +0.00(+0.00%)
Apr 26, 2012 24.93 25.10 24.93 25.01 15,124 +0.05(+0.20%)
Apr 25, 2012 25.01 25.09 24.94 24.96 13,112 -0.20(-0.81%)
Apr 20, 2012 25.14 25.16 25.16 25.16 731 +0.15(+0.59%)
Apr 19, 2012 25.01 25.01 25.01 25.01 243 +0.01(+0.03%)
Apr 18, 2012 25.07 25.07 25.01 25.01 243 +0.14(+0.56%)
Apr 16, 2012 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Apr 13, 2012 25.17 25.17 24.60 24.87 20,630 -0.35(-1.37%)
Apr 12, 2012 25.22 25.22 25.21 25.21 5,000 -0.26(-1.02%)
Apr 11, 2012 25.23 25.47 25.23 25.47 10,875 +0.24(+0.93%)
Apr 10, 2012 25.24 25.24 25.24 25.24 365 +0.02(+0.07%)
Apr 05, 2012 25.24 25.22 25.22 25.22 4,513 -0.01(-0.03%)
Apr 04, 2012 25.18 25.23 25.13 25.23 1,951 +0.24(+0.96%)
Apr 03, 2012 25.17 25.17 24.99 24.99 4,835 -0.22(-0.89%)
Apr 02, 2012 25.20 25.21 25.19 25.21 3,415 -0.04(-0.16%)
Mar 29, 2012 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Mar 28, 2012 25.25 25.25 25.25 25.25 2,683 -0.01(-0.04%)
Mar 27, 2012 25.27 25.27 25.26 25.26 1,768 +0.02(+0.06%)
Mar 26, 2012 25.27 25.27 25.24 25.24 1,158 -0.02(-0.09%)
Mar 23, 2012 25.27 25.27 25.27 25.27 609 +0.00(+0.00%)
Mar 22, 2012 25.26 25.27 25.21 25.27 3,537 +0.02(+0.06%)
Mar 21, 2012 25.29 25.29 25.22 25.25 3,171 -0.04(-0.16%)
Mar 20, 2012 25.01 25.29 25.01 25.29 2,195 +0.08(+0.33%)
Mar 19, 2012 25.30 25.30 25.21 25.21 6,620 +0.00(+0.00%)
Mar 16, 2012 25.32 25.32 25.21 25.21 967 -0.11(-0.42%)
Mar 15, 2012 25.32 25.32 25.31 25.32 6,130 -0.02(-0.06%)
Mar 13, 2012 25.39 25.33 25.33 25.33 3,171 -0.20(-0.80%)
Mar 09, 2012 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Mar 08, 2012 25.54 25.54 25.54 25.54 4,026 -0.13(-0.51%)
Mar 07, 2012 25.66 25.67 25.61 25.67 1,725 -0.02(-0.06%)
Mar 05, 2012 25.69 25.69 25.69 25.69 5,122 +0.01(+0.03%)
Mar 02, 2012 25.67 25.68 25.67 25.68 3,171 +0.02(+0.06%)
Mar 01, 2012 37.38 37.38 25.42 25.66 1,829 -0.30(-1.17%)
Feb 29, 2012 25.75 25.96 25.75 25.96 12,441 +0.22(+0.86%)
Feb 28, 2012 25.74 25.74 25.74 25.74 1,097 +0.00(+0.00%)
Feb 27, 2012 25.68 25.88 25.68 25.74 2,439 +0.07(+0.29%)
Feb 24, 2012 27.05 27.05 25.64 25.67 1,707 +0.14(+0.54%)
Feb 21, 2012 25.51 25.53 25.53 25.53 1,707 +0.12(+0.48%)
Feb 17, 2012 25.51 25.64 25.41 25.41 4,269 -0.06(-0.23%)
Feb 16, 2012 25.46 25.46 25.46 25.46 1,097 -0.24(-0.92%)
Feb 15, 2012 25.25 25.70 25.25 25.70 3,171 +0.59(+2.37%)
Feb 14, 2012 25.13 25.13 25.11 25.11 1,951 +0.01(+0.05%)
Feb 13, 2012 25.08 25.10 25.08 25.10 1,378 +0.04(+0.16%)
Feb 10, 2012 25.05 25.05 25.05 25.05 243 +0.05(+0.21%)
Feb 09, 2012 25.00 25.00 25.00 25.00 975 -0.03(-0.11%)
Feb 08, 2012 24.92 26.23 24.92 25.03 1,683 +0.11(+0.46%)
Feb 06, 2012 24.93 24.91 24.91 24.91 853 +0.02(+0.10%)
Jan 30, 2012 24.88 24.89 24.89 24.89 975 +0.03(+0.13%)
Jan 23, 2012 24.86 24.86 24.86 24.86 0 -0.15(-0.59%)
Jan 20, 2012 24.92 25.01 24.92 25.01 12,319 -0.06(-0.22%)
Jan 18, 2012 25.06 25.06 25.06 25.06 609 -1.91(-7.09%)
Jan 17, 2012 37.15 26.97 26.97 26.97 853 +2.03(+8.15%)
Jan 13, 2012 24.76 24.94 24.76 24.94 1,830 +0.02(+0.07%)
Jan 12, 2012 24.92 24.92 24.92 24.92 487 +0.07(+0.26%)
Jan 10, 2012 24.86 24.86 24.86 24.86 121 +0.07(+0.26%)
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.