Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.73 30.73 30.73 0 -0.01(-0.03%)
Mar 28, 2018 30.74 30.74 30.72 30.74 828,810 +0.00(+0.00%)
Mar 27, 2018 30.72 30.76 30.71 30.74 2,351,642 +0.02(+0.07%)
Mar 26, 2018 30.74 30.74 30.68 30.72 1,903,507 -0.01(-0.03%)
Mar 23, 2018 30.72 30.73 30.71 30.73 404,658 +0.01(+0.03%)
Mar 22, 2018 30.74 30.74 30.71 30.72 698,113 -0.01(-0.03%)
Mar 21, 2018 30.72 30.74 30.71 30.73 1,475,350 +0.04(+0.13%)
Mar 20, 2018 30.74 30.74 30.69 30.69 2,001,712 -0.04(-0.13%)
Mar 19, 2018 30.73 30.73 30.72 30.73 355,916 +0.00(+0.00%)
Mar 16, 2018 30.74 30.74 30.72 30.73 424,517 +0.00(+0.00%)
Mar 15, 2018 30.74 30.74 30.72 30.73 531,272 -0.01(-0.03%)
Mar 14, 2018 30.73 30.75 30.73 30.74 852,169 +0.00(+0.00%)
Mar 13, 2018 30.75 30.75 30.73 30.74 775,584 +0.00(+0.00%)
Mar 12, 2018 30.74 30.74 30.73 30.74 926,326 +0.01(+0.03%)
Mar 09, 2018 30.74 30.74 30.73 30.73 736,550 -0.01(-0.03%)
Mar 08, 2018 30.73 30.75 30.72 30.74 1,829,210 +0.01(+0.03%)
Mar 07, 2018 30.71 30.73 493,715 +0.01(+0.03%)
Mar 06, 2018 30.73 30.73 30.71 30.72 297,606 -0.01(-0.03%)
Mar 05, 2018 30.75 30.75 30.72 30.73 441,960 +0.00(+0.00%)
Mar 02, 2018 30.72 30.73 30.71 30.73 822,010 +0.01(+0.03%)
Mar 01, 2018 30.74 30.74 30.71 30.72 754,034 -0.04(-0.13%)
Feb 28, 2018 30.76 30.76 30.74 30.76 801,624 +0.01(+0.03%)
Feb 27, 2018 30.74 30.75 30.73 30.75 552,170 +0.02(+0.07%)
Feb 26, 2018 30.74 30.75 30.72 30.73 422,591 +0.00(+0.00%)
Feb 23, 2018 30.74 30.77 30.72 30.73 1,134,457 -0.01(-0.03%)
Feb 22, 2018 30.75 30.77 30.73 30.74 865,482 +0.00(+0.00%)
Feb 21, 2018 30.76 30.76 30.73 30.74 1,027,579 +0.00(+0.00%)
Feb 20, 2018 30.74 30.75 30.73 30.74 433,573 +0.01(+0.03%)
Feb 16, 2018 30.73 30.73 30.73 0 -0.01(-0.03%)
Feb 15, 2018 30.75 30.75 30.72 30.74 715,804 +0.00(+0.00%)
Feb 14, 2018 30.75 30.75 30.73 30.74 796,334 +0.00(+0.00%)
Feb 13, 2018 30.75 30.85 30.73 30.74 1,642,743 +0.00(+0.00%)
Feb 12, 2018 30.75 30.76 30.74 30.74 773,373 +0.00(+0.00%)
Feb 09, 2018 30.72 30.76 30.72 30.74 1,942,898 +0.02(+0.07%)
Feb 08, 2018 30.75 30.75 30.71 30.72 579,433 -0.01(-0.03%)
Feb 07, 2018 30.75 30.76 30.72 30.73 813,115 +0.00(+0.00%)
Feb 06, 2018 30.74 30.76 30.71 30.73 645,335 -0.02(-0.07%)
Feb 05, 2018 30.75 30.76 30.73 30.75 518,739 +0.01(+0.03%)
Feb 02, 2018 30.75 30.78 30.74 30.74 902,520 -0.01(-0.03%)
Feb 01, 2018 30.76 30.76 30.74 30.75 762,490 -0.04(-0.13%)
Jan 31, 2018 30.76 30.79 30.76 30.79 3,990,275 +0.01(+0.03%)
Jan 30, 2018 30.79 30.79 30.76 30.78 415,769 -0.01(-0.03%)
Jan 29, 2018 30.77 30.80 30.76 30.79 1,109,695 +0.03(+0.08%)
Jan 26, 2018 30.75 30.78 30.75 30.76 680,132 +0.00(+0.02%)
Jan 25, 2018 30.75 30.76 30.75 30.76 564,846 +0.01(+0.03%)
Jan 24, 2018 30.75 30.75 30.74 30.75 322,578 +0.02(+0.07%)
Jan 23, 2018 30.75 30.75 30.72 30.73 493,011 +0.00(+0.00%)
Jan 22, 2018 30.75 30.75 30.72 30.73 427,680 +0.00(+0.02%)
Jan 19, 2018 30.75 30.75 30.72 30.73 652,127 -0.00(-0.02%)
Jan 18, 2018 30.72 30.74 30.71 30.73 619,992 +0.00(+0.00%)
Jan 17, 2018 30.73 30.73 30.71 30.73 390,225 +0.02(+0.05%)
Jan 16, 2018 30.74 30.74 30.70 30.71 212,427 -0.00(-0.02%)
Jan 12, 2018 30.72 30.72 30.72 0 +0.02(+0.07%)
Jan 11, 2018 30.70 30.72 30.68 30.70 790,684 -0.01(-0.03%)
Jan 10, 2018 30.76 30.76 30.69 30.71 315,746 -0.01(-0.03%)
Jan 09, 2018 30.69 30.72 30.69 30.72 835,201 +0.02(+0.07%)
Jan 08, 2018 30.70 30.70 30.68 30.70 209,491 +0.01(+0.03%)
Jan 05, 2018 30.69 30.70 30.67 30.69 302,018 +0.00(+0.00%)
Jan 04, 2018 30.69 30.69 30.67 30.69 216,487 +0.02(+0.07%)
Jan 03, 2018 30.67 30.69 30.66 30.67 638,523 +0.01(+0.03%)
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.