Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.77 26.06 25.77 25.99 2,210,672 +0.13(+0.51%)
Mar 30, 2020 25.80 25.93 25.71 25.86 1,179,191 +0.12(+0.48%)
Mar 27, 2020 25.50 25.88 25.48 25.73 1,866,362 -0.03(-0.10%)
Mar 26, 2020 25.73 25.90 25.59 25.76 1,383,276 +0.05(+0.21%)
Mar 25, 2020 25.55 25.85 25.49 25.71 1,745,343 +0.07(+0.28%)
Mar 24, 2020 24.61 26.50 24.42 25.64 8,266,151 +0.95(+3.83%)
Mar 23, 2020 23.82 24.81 23.82 24.69 1,733,405 +0.64(+2.65%)
Mar 20, 2020 23.55 24.30 23.52 24.05 2,292,484 +0.44(+1.87%)
Mar 19, 2020 22.93 23.91 22.92 23.61 2,957,183 +0.39(+1.67%)
Mar 18, 2020 25.04 25.04 23.06 23.22 5,783,981 -1.81(-7.24%)
Mar 17, 2020 24.82 25.11 24.65 25.04 3,061,633 +0.04(+0.18%)
Mar 16, 2020 24.63 25.25 24.49 24.99 5,799,045 -0.70(-2.72%)
Mar 13, 2020 25.04 25.87 24.97 25.69 6,899,626 +0.97(+3.93%)
Mar 12, 2020 26.08 26.26 24.72 24.72 4,964,291 -1.76(-6.64%)
Mar 11, 2020 26.52 26.68 26.44 26.48 2,305,637 -0.21(-0.79%)
Mar 10, 2020 26.44 26.81 26.44 26.69 4,254,674 +0.30(+1.14%)
Mar 09, 2020 26.99 26.99 24.99 26.39 3,350,878 -0.67(-2.48%)
Mar 06, 2020 27.12 27.13 27.06 27.06 1,135,269 -0.08(-0.29%)
Mar 05, 2020 27.15 27.17 27.12 27.14 1,521,482 -0.04(-0.13%)
Mar 04, 2020 27.16 27.17 27.14 27.17 1,281,182 +0.03(+0.10%)
Mar 03, 2020 27.15 27.17 27.14 27.15 1,433,846 -0.01(-0.03%)
Mar 02, 2020 27.13 27.18 27.10 27.16 4,112,612 +0.01(+0.04%)
Feb 28, 2020 27.12 27.15 27.10 27.15 9,495,908 +0.00(+0.00%)
Feb 27, 2020 27.18 27.20 27.15 27.15 1,333,688 -0.04(-0.16%)
Feb 26, 2020 27.20 27.21 27.19 27.19 645,386 -0.01(-0.03%)
Feb 25, 2020 27.21 27.21 27.20 27.20 733,507 -0.01(-0.03%)
Feb 24, 2020 27.21 27.22 27.20 27.21 1,024,989 +0.00(+0.00%)
Feb 21, 2020 27.20 27.21 27.20 27.21 507,651 +0.01(+0.03%)
Feb 20, 2020 27.21 27.22 27.20 27.20 590,545 +0.01(+0.03%)
Feb 19, 2020 27.20 27.20 27.18 27.19 908,792 +0.00(+0.00%)
Feb 18, 2020 27.18 27.20 27.18 27.19 1,574,648 +0.01(+0.03%)
Feb 14, 2020 27.19 27.19 27.18 27.18 690,768 -0.02(-0.06%)
Feb 13, 2020 27.20 27.20 27.18 27.20 517,829 +0.02(+0.06%)
Feb 12, 2020 27.18 27.19 27.18 27.18 422,562 +0.00(+0.00%)
Feb 11, 2020 27.17 27.19 27.17 27.18 494,489 +0.01(+0.03%)
Feb 10, 2020 27.18 27.18 27.17 27.17 632,744 +0.01(+0.03%)
Feb 07, 2020 27.18 27.18 27.16 27.16 615,413 -0.01(-0.03%)
Feb 06, 2020 27.17 27.18 27.16 27.17 629,751 +0.02(+0.07%)
Feb 05, 2020 27.17 27.17 27.15 27.15 1,130,942 -0.01(-0.03%)
Feb 04, 2020 27.15 27.17 27.15 27.16 835,057 +0.02(+0.06%)
Feb 03, 2020 27.15 27.15 27.14 27.15 744,199 +0.01(+0.03%)
Jan 31, 2020 27.15 27.15 27.14 27.14 853,962 -0.01(-0.03%)
Jan 30, 2020 27.15 27.15 27.13 27.15 2,018,916 +0.01(+0.03%)
Jan 29, 2020 27.14 27.15 27.13 27.14 711,175 +0.01(+0.03%)
Jan 28, 2020 27.15 27.15 27.13 27.13 634,006 -0.01(-0.03%)
Jan 27, 2020 27.12 27.14 27.12 27.14 663,426 +0.00(+0.00%)
Jan 24, 2020 27.15 27.15 27.12 27.14 2,188,038 +0.00(+0.00%)
Jan 23, 2020 27.15 27.15 27.13 27.14 730,807 +0.01(+0.03%)
Jan 22, 2020 27.12 27.13 27.12 27.13 1,881,228 +0.01(+0.03%)
Jan 21, 2020 27.13 27.13 27.11 27.12 1,220,477 +0.00(+0.00%)
Jan 17, 2020 27.13 27.13 27.10 27.12 1,159,014 +0.01(+0.03%)
Jan 16, 2020 27.13 27.13 27.10 27.11 1,097,256 -0.02(-0.06%)
Jan 15, 2020 27.10 27.13 27.10 27.13 1,317,853 +0.03(+0.10%)
Jan 14, 2020 27.09 27.10 27.09 27.10 1,164,049 +0.01(+0.03%)
Jan 13, 2020 27.10 27.11 27.09 27.09 2,619,813 -0.01(-0.03%)
Jan 10, 2020 27.09 27.10 27.09 27.10 723,518 +0.01(+0.03%)
Jan 09, 2020 27.09 27.09 27.09 27.09 755,571 +0.00(+0.00%)
Jan 08, 2020 27.09 27.09 27.08 27.09 377,613 +0.00(+0.00%)
Jan 07, 2020 27.07 27.09 27.07 27.09 710,509 +0.03(+0.10%)
Jan 06, 2020 27.07 27.09 27.06 27.07 1,406,918 +0.00(+0.00%)
Jan 03, 2020 27.06 27.07 27.05 27.07 510,992 +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.