Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.41 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.67 30.67 30.67 0 -0.02(-0.08%)
Dec 28, 2017 30.67 30.74 30.65 30.70 519,229 +0.02(+0.08%)
Dec 27, 2017 30.63 30.68 30.63 30.67 427,350 +0.03(+0.10%)
Dec 26, 2017 30.63 30.65 30.62 30.64 497,882 +0.00(+0.00%)
Dec 22, 2017 30.67 30.67 30.62 30.64 312,997 -0.02(-0.07%)
Dec 21, 2017 30.67 30.67 30.65 30.66 169,647 +0.00(+0.00%)
Dec 20, 2017 30.67 30.68 30.64 30.66 650,612 +0.00(+0.02%)
Dec 19, 2017 30.70 30.71 30.65 30.66 261,259 -0.08(-0.28%)
Dec 18, 2017 30.72 30.74 30.72 30.74 816,081 +0.00(+0.00%)
Dec 15, 2017 30.74 30.75 30.72 30.74 386,066 +0.00(+0.02%)
Dec 14, 2017 30.74 30.74 30.71 30.73 321,037 -0.00(-0.02%)
Dec 13, 2017 30.72 30.74 30.71 30.74 331,327 +0.02(+0.07%)
Dec 12, 2017 30.70 30.72 30.70 30.72 209,738 +0.01(+0.03%)
Dec 11, 2017 30.73 30.73 30.72 30.71 229,860 -0.01(-0.03%)
Dec 08, 2017 30.73 30.73 30.70 30.72 117,875 +0.00(+0.00%)
Dec 07, 2017 30.71 30.73 30.71 30.72 259,539 +0.01(+0.03%)
Dec 06, 2017 30.73 30.73 30.70 30.71 171,743 -0.01(-0.03%)
Dec 05, 2017 30.71 30.73 30.70 30.72 227,311 -0.01(-0.03%)
Dec 04, 2017 30.73 30.75 30.73 30.73 174,852 +0.02(+0.07%)
Dec 01, 2017 30.73 30.75 30.70 30.71 383,759 -0.04(-0.13%)
Nov 30, 2017 30.81 30.81 30.74 30.75 423,067 -0.05(-0.16%)
Nov 29, 2017 30.75 30.78 30.75 30.80 4,310,028 +0.05(+0.16%)
Nov 28, 2017 30.75 30.78 30.74 30.75 1,629,304 +0.00(+0.00%)
Nov 27, 2017 30.73 30.77 30.73 30.75 216,608 -0.00(-0.00%)
Nov 24, 2017 30.74 30.76 30.74 30.75 81,727 +0.01(+0.04%)
Nov 22, 2017 30.76 30.76 30.73 30.74 117,541 +0.00(+0.00%)
Nov 21, 2017 30.73 30.75 30.73 30.74 405,540 -0.01(-0.03%)
Nov 20, 2017 30.73 30.75 30.72 30.75 286,420 +0.03(+0.10%)
Nov 17, 2017 30.72 30.74 30.72 30.72 206,876 +0.00(+0.00%)
Nov 16, 2017 30.74 30.75 30.72 30.72 181,470 -0.01(-0.03%)
Nov 15, 2017 30.75 30.75 30.72 30.73 165,214 -0.01(-0.03%)
Nov 14, 2017 30.74 30.74 30.71 30.74 584,113 +0.01(+0.03%)
Nov 13, 2017 30.72 30.75 30.72 30.73 1,090,627 +0.01(+0.03%)
Nov 10, 2017 30.74 30.75 30.72 30.72 604,439 -0.03(-0.10%)
Nov 09, 2017 30.73 30.75 30.72 30.75 178,597 +0.04(+0.13%)
Nov 08, 2017 30.73 30.73 30.70 30.71 238,628 -0.01(-0.03%)
Nov 07, 2017 30.74 30.74 30.70 30.72 2,466,286 -0.02(-0.07%)
Nov 06, 2017 30.74 30.74 30.72 30.74 218,461 +0.01(+0.05%)
Nov 03, 2017 30.70 30.73 30.70 30.73 406,119 +0.03(+0.08%)
Nov 02, 2017 30.72 30.72 30.70 30.70 187,776 -0.03(-0.10%)
Nov 01, 2017 30.73 30.75 30.70 30.73 500,374 -0.03(-0.10%)
Oct 31, 2017 30.78 30.80 30.76 30.76 296,868 -0.01(-0.03%)
Oct 30, 2017 30.79 30.75 30.77 294,817 +0.03(+0.10%)
Oct 27, 2017 30.74 30.77 30.74 30.74 190,325 -0.02(-0.07%)
Oct 26, 2017 30.75 30.77 30.75 30.76 108,007 +0.03(+0.10%)
Oct 25, 2017 30.74 30.76 30.73 30.73 108,633 -0.02(-0.08%)
Oct 24, 2017 30.73 30.76 30.73 30.75 123,614 +0.00(+0.02%)
Oct 23, 2017 30.75 30.75 30.72 30.75 223,976 +0.01(+0.03%)
Oct 20, 2017 30.74 30.79 30.73 30.74 212,857 -0.02(-0.07%)
Oct 19, 2017 30.75 30.76 30.73 30.76 283,292 +0.03(+0.10%)
Oct 18, 2017 30.74 30.75 30.73 30.73 144,314 -0.01(-0.03%)
Oct 17, 2017 30.74 30.76 30.73 30.74 168,016 +0.00(+0.00%)
Oct 16, 2017 30.72 30.77 30.72 30.74 174,262 +0.00(+0.00%)
Oct 13, 2017 30.74 30.75 30.71 30.74 171,213 +0.01(+0.03%)
Oct 12, 2017 30.73 30.73 30.70 30.73 154,805 +0.02(+0.07%)
Oct 11, 2017 30.72 30.73 30.70 30.71 107,811 -0.00(-0.02%)
Oct 10, 2017 30.72 30.72 30.70 30.71 113,439 +0.02(+0.05%)
Oct 09, 2017 30.70 30.71 30.70 30.70 100,605 -0.00(-0.02%)
Oct 06, 2017 30.70 30.73 30.69 30.70 125,536 +0.00(+0.02%)
Oct 05, 2017 30.71 30.72 30.69 30.70 95,089 -0.01(-0.03%)
Oct 04, 2017 30.70 30.72 30.68 30.71 658,435 +0.01(+0.03%)
Oct 03, 2017 30.71 30.72 30.68 30.70 190,395 -0.02(-0.07%)
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.