Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.66 24.68 24.61 24.65 112,462 +0.02(+0.07%)
Mar 28, 2014 24.66 24.67 24.62 24.64 10,617 -0.04(-0.16%)
Mar 27, 2014 24.70 24.70 24.61 24.68 19,484 +0.01(+0.03%)
Mar 26, 2014 24.68 24.68 24.64 24.67 29,965 +0.03(+0.13%)
Mar 25, 2014 24.71 24.71 24.61 24.64 26,550 +0.01(+0.03%)
Mar 24, 2014 24.68 24.68 24.61 24.63 15,186 -0.03(-0.13%)
Mar 21, 2014 24.71 24.71 24.60 24.66 23,533 +0.01(+0.03%)
Mar 20, 2014 24.59 24.67 24.59 24.65 12,807 +0.02(+0.10%)
Mar 19, 2014 24.66 24.69 24.62 24.63 7,927 -0.02(-0.07%)
Mar 18, 2014 24.65 24.67 24.61 24.64 50,659 +0.00(+0.00%)
Mar 17, 2014 24.68 24.68 24.61 24.64 52,601 +0.03(+0.13%)
Mar 14, 2014 24.64 24.65 24.61 24.61 9,330 -0.03(-0.13%)
Mar 13, 2014 24.70 24.72 24.61 24.64 11,132 +0.03(+0.13%)
Mar 12, 2014 24.60 24.65 24.60 24.61 26,797 -0.01(-0.03%)
Mar 11, 2014 24.64 24.64 24.60 24.62 22,304 -0.02(-0.07%)
Mar 10, 2014 24.70 24.70 24.64 24.64 14,422 +0.02(+0.10%)
Mar 07, 2014 24.61 24.64 24.59 24.61 26,962 +0.00(+0.00%)
Mar 06, 2014 24.61 24.65 24.60 24.61 26,110 -0.02(-0.07%)
Mar 05, 2014 24.64 24.66 24.62 24.63 11,297 +0.02(+0.10%)
Mar 04, 2014 24.68 24.68 24.60 24.60 9,491 -0.03(-0.13%)
Mar 03, 2014 24.60 24.68 24.56 24.64 52,169 +0.02(+0.07%)
Feb 28, 2014 24.61 24.64 24.60 24.62 36,262 -0.02(-0.07%)
Feb 27, 2014 24.63 24.66 24.62 24.64 54,802 +0.02(+0.07%)
Feb 26, 2014 24.63 24.64 24.59 24.62 24,777 -0.01(-0.03%)
Feb 25, 2014 24.63 24.67 24.60 24.63 21,898 -0.02(-0.07%)
Feb 24, 2014 24.64 24.66 24.60 24.64 28,933 +0.01(+0.03%)
Feb 21, 2014 24.61 24.64 24.61 24.64 28,321 +0.04(+0.16%)
Feb 20, 2014 24.62 24.69 24.59 24.59 27,558 -0.04(-0.16%)
Feb 19, 2014 24.64 24.70 24.59 24.64 472,644 +0.02(+0.07%)
Feb 18, 2014 24.64 24.64 24.60 24.62 20,771 -0.02(-0.07%)
Feb 14, 2014 24.62 24.64 24.64 24.64 30,317 +0.03(+0.13%)
Feb 13, 2014 24.68 24.68 24.59 24.60 21,212 -0.02(-0.10%)
Feb 12, 2014 24.65 24.65 24.59 24.63 26,149 +0.01(+0.03%)
Feb 11, 2014 24.61 24.63 24.58 24.62 18,119 +0.03(+0.13%)
Feb 10, 2014 24.61 24.73 24.58 24.59 27,443 -0.02(-0.10%)
Feb 07, 2014 24.61 24.63 24.59 24.61 33,390 +0.02(+0.07%)
Feb 06, 2014 24.59 24.66 24.55 24.59 35,497 -0.03(-0.13%)
Feb 05, 2014 24.62 24.79 24.57 24.63 42,689 +0.00(+0.00%)
Feb 04, 2014 24.60 24.65 24.59 24.63 44,869 +0.02(+0.07%)
Feb 03, 2014 24.63 24.77 24.55 24.61 178,602 -0.01(-0.02%)
Jan 31, 2014 24.69 24.79 24.58 24.62 65,942 +0.04(+0.16%)
Jan 30, 2014 24.60 24.61 24.56 24.58 17,488 -0.01(-0.03%)
Jan 29, 2014 24.62 24.62 24.54 24.58 20,036 -0.03(-0.13%)
Jan 28, 2014 24.62 24.62 24.58 24.62 41,929 +0.03(+0.11%)
Jan 27, 2014 24.61 24.64 24.57 24.59 31,940 -0.03(-0.11%)
Jan 24, 2014 24.64 24.64 24.58 24.62 19,450 -0.02(-0.10%)
Jan 23, 2014 24.66 24.66 24.58 24.64 41,684 -0.01(-0.03%)
Jan 22, 2014 24.61 24.67 24.61 24.65 20,529 +0.02(+0.10%)
Jan 21, 2014 24.66 24.67 24.57 24.62 28,459 -0.02(-0.07%)
Jan 17, 2014 24.64 24.64 24.64 24.64 18,770 +0.01(+0.03%)
Jan 16, 2014 24.60 24.65 24.60 24.63 42,356 -0.01(-0.03%)
Jan 15, 2014 24.62 24.65 24.60 24.64 34,357 +0.00(+0.00%)
Jan 14, 2014 24.61 24.66 24.60 24.64 13,426 +0.02(+0.07%)
Jan 13, 2014 24.66 24.66 24.61 24.62 114,227 -0.01(-0.03%)
Jan 10, 2014 24.59 24.75 24.59 24.63 39,661 +0.00(+0.00%)
Jan 09, 2014 24.62 24.67 24.61 24.63 73,008 +0.00(+0.00%)
Jan 08, 2014 24.66 24.66 24.61 24.63 44,809 -0.02(-0.07%)
Jan 07, 2014 24.84 24.84 24.63 24.65 18,498 +0.00(+0.00%)
Jan 06, 2014 24.64 24.67 24.63 24.65 40,807 -0.02(-0.10%)
Jan 03, 2014 24.61 24.77 24.61 24.67 18,678 +0.04(+0.16%)
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.