Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.84 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.04 28.04 28.02 28.02 337,799 -0.02(-0.07%)
Apr 29, 2021 28.02 28.04 28.02 28.04 437,051 +0.02(+0.07%)
Apr 28, 2021 28.02 28.04 28.02 28.02 427,512 +0.00(+0.00%)
Apr 27, 2021 28.02 28.03 28.02 28.02 341,007 +0.00(+0.00%)
Apr 26, 2021 28.03 28.04 28.02 28.02 1,107,854 +0.00(+0.00%)
Apr 23, 2021 28.02 28.03 28.02 28.02 783,791 -0.01(-0.03%)
Apr 22, 2021 28.03 28.04 28.02 28.03 472,575 -0.01(-0.03%)
Apr 21, 2021 28.03 28.04 28.03 28.04 265,997 +0.01(+0.03%)
Apr 20, 2021 28.04 28.04 28.03 28.03 605,729 -0.01(-0.03%)
Apr 19, 2021 28.03 28.04 28.02 28.04 1,242,949 +0.01(+0.03%)
Apr 16, 2021 28.02 28.04 28.02 28.03 590,685 +0.00(+0.00%)
Apr 15, 2021 28.04 28.04 28.02 28.03 480,069 +0.01(+0.03%)
Apr 14, 2021 28.01 28.06 28.01 28.02 540,480 +0.01(+0.03%)
Apr 13, 2021 28.02 28.02 28.01 28.01 438,661 -0.01(-0.03%)
Apr 12, 2021 28.02 28.02 28.01 28.02 320,371 +0.00(+0.00%)
Apr 09, 2021 28.01 28.02 28.01 28.02 236,164 +0.00(+0.00%)
Apr 08, 2021 28.02 28.03 28.01 28.02 308,010 +0.00(+0.00%)
Apr 07, 2021 28.01 28.02 28.01 28.02 304,973 +0.01(+0.03%)
Apr 06, 2021 28.00 28.05 28.00 28.01 848,025 -0.01(-0.03%)
Apr 05, 2021 28.01 28.03 28.01 28.02 390,661 -0.01(-0.03%)
Apr 01, 2021 28.04 28.06 28.01 28.03 798,873 +0.00(+0.01%)
Mar 31, 2021 28.04 28.04 28.02 28.03 701,795 +0.00(+0.00%)
Mar 30, 2021 28.02 28.03 28.02 28.03 644,869 +0.01(+0.03%)
Mar 29, 2021 28.04 28.04 28.02 28.02 392,885 -0.02(-0.07%)
Mar 26, 2021 28.04 28.04 28.03 28.04 535,262 +0.00(+0.00%)
Mar 25, 2021 28.03 28.04 28.03 28.04 640,234 +0.00(+0.00%)
Mar 24, 2021 28.04 28.04 28.02 28.04 687,390 +0.01(+0.03%)
Mar 23, 2021 28.04 28.04 28.03 28.03 428,289 +0.00(+0.00%)
Mar 22, 2021 28.02 28.04 28.02 28.03 362,952 +0.00(+0.00%)
Mar 19, 2021 28.02 28.04 28.02 28.03 663,174 +0.00(+0.00%)
Mar 18, 2021 28.03 28.04 28.02 28.03 1,473,052 -0.01(-0.03%)
Mar 17, 2021 28.02 28.04 28.02 28.04 370,080 +0.02(+0.07%)
Mar 16, 2021 28.04 28.04 28.02 28.02 570,101 -0.02(-0.07%)
Mar 15, 2021 28.04 28.04 28.03 28.04 291,334 +0.02(+0.07%)
Mar 12, 2021 28.01 28.04 28.01 28.02 724,069 +0.00(+0.00%)
Mar 11, 2021 28.02 28.04 28.02 28.02 623,127 -0.01(-0.03%)
Mar 10, 2021 28.02 28.04 28.02 28.03 837,825 +0.00(+0.00%)
Mar 09, 2021 28.03 28.04 28.02 28.03 636,658 +0.00(+0.00%)
Mar 08, 2021 28.04 28.04 28.02 28.03 667,293 -0.01(-0.03%)
Mar 05, 2021 28.04 28.04 28.03 28.04 806,173 +0.01(+0.03%)
Mar 04, 2021 28.03 28.04 28.03 28.03 445,829 +0.00(+0.00%)
Mar 03, 2021 28.03 28.04 28.03 28.03 557,861 -0.01(-0.03%)
Mar 02, 2021 28.04 28.04 28.03 28.04 959,572 +0.00(+0.00%)
Mar 01, 2021 28.04 28.04 28.03 28.04 584,131 +0.01(+0.04%)
Feb 26, 2021 28.03 28.04 28.03 28.03 771,030 +0.00(+0.00%)
Feb 25, 2021 28.03 28.04 28.03 28.03 901,857 +0.00(+0.00%)
Feb 24, 2021 28.02 28.04 28.02 28.03 830,110 +0.00(+0.00%)
Feb 23, 2021 28.02 28.04 28.01 28.03 937,510 +0.00(+0.00%)
Feb 22, 2021 28.02 28.03 28.02 28.03 468,568 +0.00(+0.00%)
Feb 19, 2021 28.02 28.03 28.02 28.03 245,635 +0.01(+0.03%)
Feb 18, 2021 28.03 28.03 28.02 28.02 687,812 -0.01(-0.03%)
Feb 17, 2021 28.02 28.03 28.01 28.03 421,440 +0.00(+0.00%)
Feb 16, 2021 28.02 28.03 28.02 28.03 367,369 +0.00(+0.00%)
Feb 12, 2021 28.03 28.03 28.01 28.03 1,561,417 +0.00(+0.00%)
Feb 11, 2021 28.03 28.03 28.01 28.03 2,723,922 +0.00(+0.00%)
Feb 10, 2021 28.03 28.03 28.02 28.03 3,359,095 +0.00(+0.00%)
Feb 09, 2021 28.03 28.03 28.03 28.03 262,736 +0.00(+0.00%)
Feb 08, 2021 28.02 28.03 28.02 28.03 353,090 +0.01(+0.03%)
Feb 05, 2021 28.01 28.03 28.01 28.02 319,239 +0.00(+0.00%)
Feb 04, 2021 28.02 28.03 28.02 28.02 441,944 +0.01(+0.03%)
Feb 03, 2021 28.02 28.03 28.01 28.01 612,592 -0.01(-0.03%)
Feb 02, 2021 28.02 28.03 28.02 28.02 206,105 -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.