Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.57 30.61 30.57 30.58 18,580 -0.01(-0.03%)
Mar 30, 2015 30.59 30.59 30.56 30.59 15,281 +0.02(+0.07%)
Mar 27, 2015 30.55 30.58 30.55 30.57 17,433 +0.00(+0.00%)
Mar 26, 2015 30.55 30.60 30.55 30.57 30,653 -0.01(-0.03%)
Mar 25, 2015 30.55 30.59 30.55 30.58 11,634 +0.03(+0.10%)
Mar 24, 2015 30.59 30.61 30.55 30.55 42,441 -0.04(-0.13%)
Mar 23, 2015 30.59 30.60 30.51 30.59 54,422 +0.01(+0.05%)
Mar 20, 2015 30.52 30.59 30.52 30.58 31,137 +0.01(+0.02%)
Mar 19, 2015 30.52 30.57 30.52 30.57 14,177 +0.01(+0.03%)
Mar 18, 2015 30.53 30.56 30.53 30.56 9,485 +0.00(+0.00%)
Mar 17, 2015 30.50 30.56 30.49 30.56 77,613 +0.06(+0.19%)
Mar 16, 2015 30.49 30.52 30.49 30.50 12,001 +0.01(+0.02%)
Mar 13, 2015 30.53 30.53 30.50 30.50 16,839 -0.01(-0.05%)
Mar 12, 2015 30.50 30.51 30.50 30.51 13,069 +0.00(+0.00%)
Mar 11, 2015 30.54 30.54 30.50 30.51 9,374 -0.03(-0.10%)
Mar 10, 2015 30.50 30.54 30.50 30.54 12,202 +0.04(+0.13%)
Mar 09, 2015 30.50 30.54 30.50 30.50 13,308 -0.01(-0.03%)
Mar 06, 2015 30.50 30.53 30.49 30.51 22,356 +0.00(+0.00%)
Mar 05, 2015 30.52 30.52 30.49 30.51 6,123 +0.01(+0.03%)
Mar 04, 2015 30.50 30.54 30.49 30.50 31,159 -0.02(-0.07%)
Mar 03, 2015 30.50 30.53 30.50 30.52 32,634 +0.01(+0.03%)
Mar 02, 2015 30.52 30.54 30.49 30.51 42,129 -0.02(-0.07%)
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%)
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.