Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.80 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.76 24.76 24.76 24.76 32,805 +0.00(+0.01%)
Dec 30, 2015 24.71 24.77 24.70 24.76 69,640 +0.05(+0.20%)
Dec 29, 2015 24.72 24.75 24.69 24.71 89,445 +0.04(+0.16%)
Dec 28, 2015 24.71 24.73 24.66 24.67 36,018 -0.05(-0.20%)
Dec 24, 2015 24.68 24.72 24.72 24.72 9,958 +0.02(+0.07%)
Dec 23, 2015 24.65 24.73 24.65 24.70 36,717 +0.04(+0.16%)
Dec 22, 2015 24.69 24.69 24.66 24.66 63,835 -0.02(-0.07%)
Dec 21, 2015 24.67 24.72 24.67 24.68 18,230 -0.01(-0.03%)
Dec 18, 2015 24.74 24.77 24.66 24.69 185,102 -0.07(-0.26%)
Dec 17, 2015 24.77 24.77 24.73 24.75 57,174 +0.02(+0.07%)
Dec 16, 2015 24.75 24.77 24.73 24.73 26,306 -0.00(-0.00%)
Dec 15, 2015 24.73 24.77 24.73 24.74 37,673 -0.02(-0.08%)
Dec 14, 2015 24.77 24.77 24.74 24.76 26,880 -0.01(-0.05%)
Dec 11, 2015 24.74 24.77 24.74 24.77 30,507 +0.02(+0.07%)
Dec 10, 2015 24.74 24.78 24.74 24.75 51,728 -0.01(-0.03%)
Dec 09, 2015 24.73 24.78 24.73 24.76 12,294 -0.02(-0.07%)
Dec 08, 2015 24.73 24.78 24.73 24.78 22,656 +0.02(+0.07%)
Dec 07, 2015 24.78 24.78 24.73 24.76 47,815 -0.01(-0.05%)
Dec 04, 2015 24.76 24.77 24.73 24.77 27,892 +0.00(+0.02%)
Dec 03, 2015 24.72 24.78 24.71 24.77 44,897 +0.00(+0.00%)
Dec 02, 2015 24.74 24.78 24.73 24.77 44,514 +0.00(+0.00%)
Dec 01, 2015 24.78 24.79 24.73 24.77 36,723 -0.01(-0.04%)
Nov 30, 2015 24.75 24.79 24.73 24.78 23,435 +0.02(+0.06%)
Nov 27, 2015 24.79 24.79 24.71 24.76 11,954 +0.02(+0.10%)
Nov 25, 2015 24.74 24.74 24.74 24.74 21,281 -0.03(-0.13%)
Nov 24, 2015 24.70 24.77 24.70 24.77 58,046 +0.03(+0.13%)
Nov 23, 2015 24.75 24.76 24.74 24.74 153,281 -0.01(-0.03%)
Nov 20, 2015 24.75 24.75 24.75 24.75 53,544 -0.01(-0.03%)
Nov 19, 2015 24.75 24.75 24.73 24.75 33,923 +0.01(+0.03%)
Nov 18, 2015 24.74 24.75 24.72 24.75 28,751 +0.01(+0.03%)
Nov 17, 2015 24.71 24.75 24.66 24.74 18,647 +0.00(+0.00%)
Nov 16, 2015 24.70 24.75 24.70 24.74 33,381 -0.02(-0.07%)
Nov 13, 2015 24.77 24.77 24.71 24.75 9,325 +0.02(+0.07%)
Nov 12, 2015 24.71 24.75 24.70 24.74 24,179 +0.03(+0.13%)
Nov 11, 2015 24.70 24.75 24.70 24.70 88,981 -0.01(-0.03%)
Nov 10, 2015 24.67 24.71 24.67 24.71 39,139 -0.01(-0.03%)
Nov 09, 2015 24.74 24.74 24.69 24.72 27,483 -0.01(-0.03%)
Nov 06, 2015 24.74 24.75 24.68 24.73 32,123 -0.01(-0.03%)
Nov 05, 2015 24.70 24.74 24.70 24.74 38,702 +0.00(+0.00%)
Nov 04, 2015 24.69 24.75 24.69 24.74 36,390 +0.07(+0.26%)
Nov 03, 2015 24.69 24.71 24.67 24.67 19,689 -0.02(-0.10%)
Nov 02, 2015 24.68 24.71 24.68 24.70 11,287 +0.01(+0.02%)
Oct 30, 2015 24.69 24.71 24.66 24.69 27,603 +0.00(+0.00%)
Oct 29, 2015 24.69 24.76 24.69 24.69 88,756 -0.03(-0.13%)
Oct 28, 2015 24.71 24.73 24.69 24.72 45,925 -0.00(-0.01%)
Oct 27, 2015 24.70 24.73 24.68 24.73 8,031 -0.01(-0.02%)
Oct 26, 2015 24.69 24.73 24.67 24.73 24,829 +0.01(+0.03%)
Oct 23, 2015 24.66 24.76 24.66 24.72 89,698 +0.03(+0.13%)
Oct 22, 2015 24.66 24.74 24.66 24.69 49,114 -0.05(-0.19%)
Oct 21, 2015 24.71 24.74 24.70 24.74 12,407 +0.06(+0.23%)
Oct 20, 2015 24.69 24.74 24.68 24.68 37,553 -0.01(-0.05%)
Oct 19, 2015 24.72 24.74 24.69 24.70 34,305 -0.04(-0.15%)
Oct 16, 2015 24.73 24.74 24.69 24.73 25,231 +0.01(+0.03%)
Oct 15, 2015 24.74 24.74 24.70 24.72 31,613 +0.02(+0.08%)
Oct 14, 2015 24.73 24.74 24.69 24.70 19,392 -0.05(-0.21%)
Oct 13, 2015 24.73 24.79 24.72 24.75 38,493 +0.03(+0.11%)
Oct 12, 2015 24.69 24.74 24.69 24.73 10,208 -0.00(-0.02%)
Oct 09, 2015 24.67 24.74 24.67 24.73 56,432 +0.06(+0.23%)
Oct 08, 2015 24.69 24.75 24.66 24.67 18,735 -0.06(-0.26%)
Oct 07, 2015 24.76 24.76 24.67 24.74 23,949 +0.02(+0.10%)
Oct 06, 2015 24.68 24.83 24.68 24.72 26,242 +0.03(+0.13%)
Oct 05, 2015 24.69 24.76 24.67 24.68 47,527 -0.06(-0.24%)
Oct 02, 2015 24.76 24.76 24.70 24.74 44,229 -0.01(-0.02%)
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.