Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.99 28.00 27.98 27.99 1,407,219 +0.02(+0.07%)
Mar 30, 2022 27.98 27.99 27.97 27.97 1,316,157 -0.02(-0.07%)
Mar 29, 2022 27.99 27.99 27.97 27.99 1,179,450 +0.02(+0.07%)
Mar 28, 2022 27.97 27.97 27.96 27.97 604,216 +0.02(+0.07%)
Mar 25, 2022 27.97 27.98 27.94 27.96 617,474 -0.02(-0.07%)
Mar 24, 2022 27.96 27.97 27.96 27.97 469,157 +0.01(+0.03%)
Mar 23, 2022 27.98 27.98 27.97 27.97 712,415 +0.00(+0.00%)
Mar 22, 2022 27.95 27.97 27.93 27.97 1,201,115 +0.03(+0.10%)
Mar 21, 2022 27.97 27.97 27.94 27.94 629,571 -0.02(-0.07%)
Mar 18, 2022 27.94 27.97 27.94 27.96 693,807 -0.01(-0.03%)
Mar 17, 2022 27.93 27.97 27.93 27.97 568,260 +0.04(+0.13%)
Mar 16, 2022 27.89 27.93 27.88 27.93 828,127 +0.06(+0.20%)
Mar 15, 2022 27.89 27.90 27.87 27.87 776,061 -0.03(-0.10%)
Mar 14, 2022 27.90 27.95 27.89 27.90 607,213 -0.01(-0.03%)
Mar 11, 2022 28.01 28.01 27.90 27.91 1,414,011 -0.09(-0.33%)
Mar 10, 2022 28.01 28.00 3,975,564 +0.01(+0.03%)
Mar 09, 2022 27.96 27.99 27.96 27.99 1,672,078 +0.04(+0.13%)
Mar 08, 2022 28.01 28.02 27.96 27.96 1,300,143 -0.06(-0.23%)
Mar 07, 2022 28.06 28.06 28.01 28.02 809,007 -0.04(-0.13%)
Mar 04, 2022 28.07 28.07 28.05 28.06 703,398 -0.01(-0.03%)
Mar 03, 2022 28.08 28.08 28.06 28.07 1,004,281 +0.01(+0.03%)
Mar 02, 2022 28.08 28.08 28.06 28.06 375,720 -0.02(-0.07%)
Mar 01, 2022 28.06 28.08 28.06 28.08 1,767,098 +0.02(+0.06%)
Feb 28, 2022 28.07 28.07 28.05 28.06 769,103 +0.00(+0.00%)
Feb 25, 2022 28.08 28.07 28.06 28.06 516,392 +0.00(+0.00%)
Feb 24, 2022 28.09 28.09 28.05 28.06 1,314,324 -0.02(-0.07%)
Feb 23, 2022 28.10 28.10 28.08 28.08 1,345,505 -0.01(-0.03%)
Feb 22, 2022 28.10 28.10 28.08 28.09 1,012,125 -0.01(-0.03%)
Feb 18, 2022 28.10 0 +0.00(+0.00%)
Feb 17, 2022 28.10 28.10 28.09 28.10 2,007,451 +0.01(+0.03%)
Feb 16, 2022 28.10 28.10 28.09 28.09 705,835 +0.00(+0.00%)
Feb 15, 2022 28.10 28.10 28.09 28.09 618,975 -0.01(-0.03%)
Feb 14, 2022 28.09 28.10 28.07 28.10 1,147,516 +0.00(+0.00%)
Feb 11, 2022 28.10 28.10 28.09 28.10 370,324 +0.00(+0.00%)
Feb 10, 2022 28.10 28.10 28.08 28.10 1,079,917 -0.01(-0.03%)
Feb 09, 2022 28.10 28.10 28.09 28.10 1,297,907 +0.00(+0.02%)
Feb 08, 2022 28.10 28.10 28.10 28.10 1,007,201 -0.00(-0.02%)
Feb 07, 2022 28.11 28.11 28.10 28.10 690,137 +0.01(+0.03%)
Feb 04, 2022 28.10 28.12 28.10 28.10 1,791,114 +0.01(+0.03%)
Feb 03, 2022 28.10 28.10 28.08 28.09 1,347,743 -0.01(-0.03%)
Feb 02, 2022 28.07 28.11 28.07 28.10 1,038,087 +0.02(+0.07%)
Feb 01, 2022 28.09 28.09 28.08 28.08 1,019,088 -0.00(-0.00%)
Jan 31, 2022 28.06 28.08 835,937 +0.01(+0.03%)
Jan 28, 2022 28.08 28.09 28.07 28.07 1,098,316 +0.00(+0.00%)
Jan 27, 2022 28.09 28.09 28.07 28.07 533,057 -0.02(-0.07%)
Jan 26, 2022 28.06 28.09 28.06 28.09 1,194,481 +0.02(+0.07%)
Jan 25, 2022 28.07 28.07 28.05 28.07 757,976 +0.00(+0.00%)
Jan 24, 2022 28.06 28.07 28.06 28.07 1,043,419 +0.01(+0.03%)
Jan 21, 2022 28.06 28.08 28.05 28.06 737,075 -0.01(-0.03%)
Jan 20, 2022 28.08 28.08 28.06 28.07 908,048 +0.00(+0.00%)
Jan 19, 2022 28.09 28.09 28.07 28.07 591,117 -0.01(-0.03%)
Jan 18, 2022 28.10 28.10 28.07 28.08 1,013,385 +0.00(+0.00%)
Jan 14, 2022 28.08 0 +0.01(+0.03%)
Jan 13, 2022 28.06 28.08 28.06 28.07 613,612 +0.00(+0.00%)
Jan 12, 2022 28.08 28.08 28.07 28.07 385,358 +0.00(+0.00%)
Jan 11, 2022 28.06 28.08 28.06 28.07 289,447 +0.00(+0.00%)
Jan 10, 2022 28.08 28.08 28.06 28.07 1,052,925 +0.00(+0.02%)
Jan 07, 2022 28.06 28.08 28.06 28.06 635,274 -0.00(-0.02%)
Jan 06, 2022 28.08 28.09 28.07 28.07 472,925 -0.01(-0.03%)
Jan 05, 2022 28.08 28.08 28.05 28.08 1,882,017 +0.00(+0.00%)
Jan 04, 2022 28.06 28.10 28.06 28.08 772,780 +0.00(+0.00%)
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.