Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.52 30.54 30.49 30.53 20,818 +0.05(+0.16%)
Feb 26, 2015 30.55 30.55 30.48 30.48 78,720 -0.06(-0.20%)
Feb 25, 2015 30.56 30.56 30.49 30.54 36,699 -0.01(-0.03%)
Feb 24, 2015 30.55 30.55 30.51 30.55 21,637 +0.02(+0.07%)
Feb 23, 2015 30.50 30.54 30.50 30.53 14,808 +0.00(+0.00%)
Feb 20, 2015 30.57 30.57 30.50 30.53 19,995 +0.00(+0.00%)
Feb 19, 2015 30.53 30.54 30.49 30.53 24,848 +0.00(+0.00%)
Feb 18, 2015 30.53 30.54 30.49 30.53 234,635 +0.03(+0.10%)
Feb 17, 2015 30.58 30.58 30.48 30.50 192,329 +0.01(+0.03%)
Feb 13, 2015 30.56 30.49 30.49 30.49 31,900 -0.01(-0.04%)
Feb 12, 2015 30.52 30.52 30.50 30.50 17,397 +0.00(+0.01%)
Feb 11, 2015 30.46 30.55 30.46 30.50 64,598 +0.01(+0.03%)
Feb 10, 2015 30.50 30.50 30.46 30.49 19,294 +0.00(+0.00%)
Feb 09, 2015 30.48 30.49 30.47 30.49 16,200 +0.04(+0.13%)
Feb 06, 2015 30.46 30.52 30.44 30.45 107,786 -0.04(-0.13%)
Feb 05, 2015 30.50 30.50 30.46 30.49 21,939 +0.00(+0.00%)
Feb 04, 2015 30.48 30.49 30.47 30.49 16,203 +0.01(+0.03%)
Feb 03, 2015 30.44 30.49 30.43 30.48 39,328 -0.01(-0.03%)
Feb 02, 2015 30.49 30.50 30.45 30.49 17,946 +0.00(+0.00%)
Jan 30, 2015 30.48 30.49 30.45 30.49 27,115 +0.01(+0.03%)
Jan 29, 2015 30.43 30.48 30.43 30.48 21,335 +0.01(+0.03%)
Jan 28, 2015 30.46 30.47 30.44 30.47 18,341 +0.02(+0.07%)
Jan 27, 2015 30.46 30.47 30.45 30.45 25,574 +0.01(+0.03%)
Jan 26, 2015 30.46 30.48 30.43 30.44 73,481 -0.04(-0.13%)
Jan 23, 2015 30.47 30.49 30.47 30.48 68,252 +0.01(+0.03%)
Jan 22, 2015 30.49 30.49 30.45 30.47 35,763 -0.01(-0.03%)
Jan 21, 2015 30.48 30.50 30.45 30.48 32,151 -0.03(-0.10%)
Jan 20, 2015 30.49 30.53 30.47 30.51 13,406 +0.02(+0.07%)
Jan 16, 2015 30.52 30.53 30.47 30.49 28,253 -0.02(-0.07%)
Jan 15, 2015 30.50 30.51 30.47 30.51 27,344 +0.01(+0.03%)
Jan 14, 2015 30.52 30.52 30.46 30.50 154,470 +0.02(+0.07%)
Jan 13, 2015 30.49 30.52 30.47 30.48 170,660 +0.01(+0.03%)
Jan 12, 2015 30.51 30.52 30.45 30.47 132,263 -0.04(-0.13%)
Jan 09, 2015 30.51 30.51 30.48 30.51 11,289 +0.01(+0.03%)
Jan 08, 2015 30.52 30.56 30.47 30.50 574,165 -0.03(-0.10%)
Jan 07, 2015 30.60 30.60 30.52 30.53 33,409 +0.00(+0.00%)
Jan 06, 2015 30.52 30.56 30.47 30.53 16,482 +0.01(+0.03%)
Jan 05, 2015 30.48 30.59 30.45 30.52 59,925 +0.05(+0.16%)
Jan 02, 2015 30.52 30.52 30.43 30.47 12,916 -0.01(-0.03%)
Dec 31, 2014 30.54 30.48 30.48 30.48 54,600 -0.07(-0.23%)
Dec 30, 2014 30.50 30.57 30.49 30.55 26,210 +0.06(+0.20%)
Dec 29, 2014 30.58 30.59 30.47 30.49 8,127 -0.06(-0.20%)
Dec 26, 2014 30.48 30.60 30.48 30.55 55,321 -0.01(-0.02%)
Dec 24, 2014 30.55 30.55 30.55 30.55 48,400 +0.03(+0.11%)
Dec 23, 2014 30.52 30.56 30.51 30.52 20,645 -0.01(-0.03%)
Dec 22, 2014 30.51 30.57 30.51 30.53 7,794 +0.01(+0.03%)
Dec 19, 2014 30.57 30.58 30.49 30.52 47,709 -0.00(-0.00%)
Dec 18, 2014 30.52 30.57 30.52 30.52 9,847 -0.04(-0.12%)
Dec 17, 2014 30.53 30.59 30.50 30.56 11,658 +0.03(+0.09%)
Dec 16, 2014 30.56 30.58 30.49 30.53 82,299 -0.02(-0.07%)
Dec 15, 2014 30.56 30.56 30.52 30.55 20,179 -0.01(-0.03%)
Dec 12, 2014 30.56 30.57 30.54 30.56 40,918 +0.02(+0.07%)
Dec 11, 2014 30.54 30.57 30.54 30.54 11,224 -0.03(-0.10%)
Dec 10, 2014 30.54 30.57 30.54 30.57 12,131 +0.00(+0.00%)
Dec 09, 2014 30.56 30.58 30.53 30.57 22,690 -0.01(-0.03%)
Dec 08, 2014 30.57 30.60 30.56 30.58 20,487 -0.02(-0.07%)
Dec 05, 2014 30.59 30.60 30.56 30.60 49,958 +0.01(+0.03%)
Dec 04, 2014 30.56 30.59 30.56 30.59 15,013 +0.01(+0.03%)
Dec 03, 2014 30.56 30.60 30.55 30.58 18,894 +0.02(+0.07%)
Dec 02, 2014 30.57 30.61 30.56 30.56 23,860 -0.04(-0.13%)
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.