Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.39 25.46 25.39 25.45 10,702 +0.04(+0.16%)
Apr 29, 2013 25.40 25.50 25.39 25.41 20,712 +0.02(+0.07%)
Apr 26, 2013 25.41 25.39 25.39 25.39 5,010 -0.00(-0.00%)
Apr 25, 2013 25.41 25.42 25.39 25.39 2,803 -0.02(-0.06%)
Apr 24, 2013 25.48 25.48 25.31 25.41 14,000 +0.00(+0.00%)
Apr 23, 2013 25.38 25.44 25.38 25.41 18,154 +0.07(+0.26%)
Apr 22, 2013 25.40 25.40 25.20 25.34 15,809 -0.08(-0.30%)
Apr 19, 2013 25.47 25.47 25.40 25.42 9,566 +0.01(+0.04%)
Apr 18, 2013 25.41 25.41 25.41 25.41 8,801 +0.00(+0.00%)
Apr 17, 2013 25.42 25.42 25.39 25.41 9,177 +0.02(+0.10%)
Apr 16, 2013 25.43 25.43 25.38 25.39 7,825 +0.02(+0.10%)
Apr 15, 2013 25.42 25.42 25.36 25.36 18,859 -0.06(-0.23%)
Apr 12, 2013 25.32 25.42 25.32 25.42 7,177 +0.14(+0.54%)
Apr 11, 2013 25.25 25.28 25.25 25.28 793 -0.03(-0.12%)
Apr 10, 2013 25.33 25.35 25.31 25.31 5,405 -0.03(-0.12%)
Apr 09, 2013 25.43 25.43 25.18 25.34 8,878 +0.04(+0.16%)
Apr 08, 2013 25.28 25.30 25.27 25.30 5,915 -0.02(-0.07%)
Apr 05, 2013 25.24 25.32 25.23 25.32 5,590 +0.07(+0.26%)
Apr 04, 2013 25.22 25.34 25.21 25.25 3,393 -0.03(-0.13%)
Apr 03, 2013 25.29 25.31 25.22 25.29 11,086 -0.02(-0.07%)
Apr 02, 2013 25.31 25.34 25.30 25.30 8,790 -0.02(-0.07%)
Apr 01, 2013 25.33 25.38 25.30 25.32 17,345 +0.00(+0.00%)
Mar 28, 2013 25.34 25.36 25.32 25.32 6,678 +0.00(+0.00%)
Mar 27, 2013 25.48 25.48 25.30 25.32 17,191 -0.02(-0.06%)
Mar 26, 2013 25.34 25.38 25.32 25.34 17,597 +0.01(+0.05%)
Mar 25, 2013 25.37 25.39 25.32 25.32 13,283 -0.01(-0.05%)
Mar 22, 2013 25.48 25.48 25.30 25.34 8,890 +0.04(+0.16%)
Mar 21, 2013 25.38 25.38 25.26 25.30 45,112 -0.08(-0.32%)
Mar 20, 2013 25.38 25.38 25.34 25.38 14,696 +0.00(+0.00%)
Mar 19, 2013 25.38 25.38 25.35 25.38 3,509 +0.07(+0.29%)
Mar 18, 2013 25.39 25.39 25.30 25.30 32,237 -0.07(-0.26%)
Mar 15, 2013 25.30 25.38 25.30 25.37 13,865 -0.02(-0.07%)
Mar 14, 2013 25.39 25.40 25.37 25.39 18,740 +0.04(+0.16%)
Mar 13, 2013 25.38 25.38 25.34 25.34 15,558 -0.02(-0.10%)
Mar 12, 2013 25.34 25.38 25.30 25.37 15,763 +0.00(+0.00%)
Mar 11, 2013 25.38 25.39 25.36 25.37 65,292 +0.01(+0.03%)
Mar 08, 2013 25.36 25.38 25.34 25.36 106,279 +0.08(+0.33%)
Mar 07, 2013 25.36 25.36 25.27 25.28 5,547 -0.08(-0.32%)
Mar 06, 2013 25.36 25.37 25.25 25.36 56,662 -0.00(-0.02%)
Mar 05, 2013 25.40 25.40 25.34 25.37 16,610 -0.01(-0.05%)
Mar 04, 2013 25.48 25.48 25.34 25.38 33,644 -0.06(-0.23%)
Mar 01, 2013 25.58 25.58 25.43 25.43 5,703 +0.02(+0.10%)
Feb 28, 2013 25.38 25.44 25.38 25.41 19,110 +0.01(+0.03%)
Feb 27, 2013 25.40 25.40 25.39 25.40 5,095 +0.00(+0.00%)
Feb 26, 2013 25.40 25.40 25.40 25.40 4,836 -0.01(-0.03%)
Feb 22, 2013 25.41 25.41 25.41 25.41 3,195 -0.01(-0.03%)
Feb 21, 2013 25.42 25.42 25.41 25.42 34,774 +0.00(+0.00%)
Feb 20, 2013 25.42 25.42 25.42 25.42 941 +0.00(+0.00%)
Feb 19, 2013 25.42 25.42 25.39 25.42 9,142 +0.03(+0.13%)
Feb 15, 2013 25.41 25.41 25.39 25.39 570 +0.00(+0.00%)
Feb 14, 2013 25.41 25.41 25.39 25.39 5,251 -0.02(-0.10%)
Feb 13, 2013 25.41 25.41 25.41 25.41 4,125 +0.01(+0.05%)
Feb 12, 2013 25.41 25.41 25.40 25.40 970 -0.01(-0.04%)
Feb 11, 2013 25.41 25.41 25.39 25.41 12,934 +0.01(+0.03%)
Feb 08, 2013 25.40 25.40 25.39 25.40 3,090 +0.01(+0.05%)
Feb 07, 2013 25.42 25.42 25.39 25.39 3,289 -0.06(-0.24%)
Feb 06, 2013 25.35 25.45 25.35 25.45 10,516 +0.08(+0.32%)
Feb 04, 2013 25.37 25.37 25.37 25.37 23,254 +0.02(+0.07%)
Feb 01, 2013 25.34 25.35 25.33 25.35 33,947 +0.02(+0.07%)
Jan 31, 2013 25.34 25.34 25.34 25.34 242 +0.03(+0.13%)
Jan 30, 2013 25.35 25.35 25.30 25.30 6,796 -0.07(-0.29%)
Jan 29, 2013 25.37 25.38 25.37 25.38 2,985 +0.01(+0.03%)
Jan 28, 2013 25.20 25.37 25.20 25.37 5,696 -0.01(-0.03%)
Jan 25, 2013 25.36 25.38 25.36 25.38 1,456 -0.00(-0.00%)
Jan 24, 2013 25.38 25.38 25.38 25.38 1,213 +0.01(+0.03%)
Jan 23, 2013 25.20 25.37 25.20 25.37 2,200 -0.27(-1.06%)
Jan 22, 2013 25.46 25.64 25.44 25.64 26,089 +0.30(+1.17%)
Jan 18, 2013 25.44 25.48 25.34 25.34 15,129 -0.07(-0.29%)
Jan 17, 2013 25.35 25.42 25.35 25.42 600 +0.07(+0.29%)
Jan 16, 2013 25.34 25.35 25.34 25.34 1,500 -0.10(-0.39%)
Jan 15, 2013 25.44 25.45 25.44 25.44 1,729 +0.00(+0.00%)
Jan 14, 2013 25.41 25.44 25.35 25.44 4,366 +0.03(+0.11%)
Jan 11, 2013 25.28 25.43 25.28 25.42 12,743 +0.15(+0.61%)
Jan 10, 2013 25.26 25.26 25.26 25.26 129 +0.02(+0.10%)
Jan 09, 2013 25.25 25.28 25.24 25.24 984 -0.10(-0.39%)
Jan 08, 2013 25.23 25.35 25.22 25.34 10,602 +0.19(+0.75%)
Jan 07, 2013 25.28 25.28 25.15 25.15 10,671 -0.15(-0.59%)
Jan 04, 2013 25.25 25.30 25.24 25.30 17,332 +0.04(+0.16%)
Jan 03, 2013 25.24 25.28 25.23 25.25 1,114 +0.02(+0.08%)
Jan 02, 2013 25.23 25.26 25.21 25.23 10,664 -0.03(-0.12%)
Dec 31, 2012 25.22 25.26 25.22 25.26 3,097 +0.03(+0.13%)
Dec 28, 2012 25.25 25.26 25.23 25.23 5,767 +0.01(+0.03%)
Dec 27, 2012 25.22 25.22 25.22 25.22 242 -0.03(-0.13%)
Dec 26, 2012 25.29 25.34 25.25 25.25 7,767 +0.00(+0.00%)
Dec 24, 2012 25.25 25.25 25.25 25.25 4,205 -0.05(-0.20%)
Dec 20, 2012 25.29 25.30 25.30 25.30 7,039 +0.03(+0.13%)
Dec 19, 2012 25.34 25.34 25.25 25.27 3,058 +0.02(+0.06%)
Dec 18, 2012 25.38 25.38 25.25 25.25 4,278 -0.07(-0.26%)
Dec 17, 2012 25.33 25.33 25.32 25.32 758 +0.01(+0.03%)
Dec 14, 2012 25.38 25.41 25.31 25.31 12,743 -0.07(-0.26%)
Dec 13, 2012 25.38 25.41 25.33 25.38 3,398 +0.06(+0.23%)
Dec 04, 2012 25.33 25.34 25.31 25.32 2,490 -0.02(-0.10%)
Nov 30, 2012 25.34 25.34 25.34 25.34 479 -0.03(-0.13%)
Nov 29, 2012 25.37 25.38 25.37 25.38 1,972 +0.00(+0.00%)
Nov 28, 2012 25.37 25.38 25.30 25.38 22,002 +0.01(+0.04%)
Nov 27, 2012 25.37 25.39 25.34 25.37 15,444 -0.01(-0.04%)
Nov 26, 2012 25.25 25.42 25.22 25.38 72,991 -0.03(-0.13%)
Nov 23, 2012 25.25 25.75 25.25 25.41 37,485 +0.18(+0.72%)
Nov 21, 2012 25.28 25.28 25.21 25.23 5,097 +0.02(+0.08%)
Nov 20, 2012 25.24 25.24 25.21 25.21 3,155 +0.00(+0.02%)
Nov 19, 2012 25.24 25.24 25.13 25.20 5,108 -0.01(-0.02%)
Nov 16, 2012 25.21 25.21 25.18 25.21 6,837 -0.04(-0.17%)
Nov 15, 2012 25.20 25.25 25.20 25.25 2,518 +0.04(+0.16%)
Nov 14, 2012 25.14 25.25 25.14 25.21 10,318 -0.03(-0.11%)
Nov 13, 2012 25.24 25.24 25.24 25.24 5,815 +0.01(+0.05%)
Nov 12, 2012 25.13 25.23 25.13 25.23 2,063 +0.02(+0.07%)
Nov 09, 2012 25.23 25.25 25.16 25.21 11,287 -0.02(-0.07%)
Nov 08, 2012 25.21 25.23 25.16 25.23 14,531 +0.02(+0.07%)
Nov 07, 2012 25.21 25.21 25.15 25.21 16,117 +0.02(+0.07%)
Nov 06, 2012 25.23 25.29 25.17 25.20 36,555 +0.02(+0.07%)
Nov 05, 2012 25.23 25.23 25.16 25.18 37,623 -0.08(-0.33%)
Nov 02, 2012 25.28 25.28 25.17 25.26 9,867 -0.02(-0.10%)
Nov 01, 2012 25.27 25.29 25.17 25.29 16,542 -0.39(-1.51%)
Oct 31, 2012 25.20 25.67 25.19 25.67 5,825 +0.50(+2.00%)
Oct 26, 2012 25.20 25.17 25.17 25.17 10,558 +0.07(+0.30%)
Oct 25, 2012 25.20 25.21 25.05 25.10 43,728 -0.12(-0.46%)
Oct 24, 2012 25.17 25.21 25.11 25.21 5,039 +0.03(+0.14%)
Oct 23, 2012 25.19 25.22 25.11 25.18 18,205 -0.03(-0.14%)
Oct 19, 2012 25.18 25.21 25.11 25.21 15,292 -0.01(-0.03%)
Oct 18, 2012 25.24 25.24 25.22 25.22 728 +0.13(+0.53%)
Oct 17, 2012 25.23 25.23 25.09 25.09 20,388 -0.16(-0.62%)
Oct 16, 2012 25.25 25.27 25.20 25.25 19,740 +0.02(+0.10%)
Oct 15, 2012 25.29 25.29 25.20 25.22 13,107 -0.01(-0.03%)
Oct 12, 2012 25.25 25.25 25.23 25.23 5,916 -0.07(-0.29%)
Oct 11, 2012 25.30 25.30 25.30 25.30 490 +0.01(+0.04%)
Oct 08, 2012 25.30 25.29 25.29 25.29 2,184 +0.05(+0.19%)
Oct 05, 2012 25.30 25.30 25.25 25.25 8,495 +0.03(+0.13%)
Oct 04, 2012 25.36 25.36 25.21 25.21 6,110 -0.15(-0.59%)
Oct 03, 2012 25.32 25.36 25.06 25.36 4,087 +0.00(+0.00%)
Oct 02, 2012 25.36 25.36 25.36 25.36 5,045 +0.08(+0.33%)
Oct 01, 2012 25.37 25.37 25.28 25.28 2,836 -0.09(-0.35%)
Sep 28, 2012 25.37 25.37 25.37 25.37 1,972 -0.00(-0.00%)
Sep 27, 2012 25.37 25.37 25.37 25.37 1,597 +0.00(+0.00%)
Sep 26, 2012 25.36 25.37 25.34 25.37 28,134 +0.01(+0.03%)
Sep 25, 2012 25.36 25.36 25.36 25.36 424 -0.12(-0.48%)
Sep 21, 2012 25.49 25.48 25.48 25.48 728 -0.06(-0.25%)
Sep 20, 2012 25.58 25.58 25.25 25.55 2,387 -0.11(-0.42%)
Sep 19, 2012 25.58 25.67 25.58 25.66 28,506 -0.05(-0.18%)
Sep 18, 2012 25.39 26.00 25.39 25.70 40,658 +0.29(+1.16%)
Sep 17, 2012 25.36 25.41 25.36 25.41 4,769 +0.09(+0.35%)
Sep 14, 2012 25.31 25.32 25.30 25.32 2,063 -0.06(-0.25%)
Sep 13, 2012 25.34 25.39 25.34 25.38 2,628 -0.01(-0.06%)
Sep 12, 2012 25.37 25.40 25.37 25.40 1,068 +0.02(+0.08%)
Sep 11, 2012 25.33 25.38 25.33 25.38 364 -0.01(-0.03%)
Sep 10, 2012 25.39 25.39 25.38 25.39 1,941 +0.02(+0.07%)
Sep 07, 2012 25.33 25.43 25.32 25.37 9,788 +0.10(+0.39%)
Sep 06, 2012 25.16 25.38 25.16 25.27 4,215 +0.12(+0.46%)
Sep 05, 2012 25.16 25.16 25.16 25.16 242 -0.13(-0.52%)
Aug 30, 2012 25.48 25.29 25.29 25.29 606 -0.04(-0.18%)
Aug 29, 2012 25.17 25.34 25.17 25.33 3,034 +0.17(+0.67%)
Aug 27, 2012 25.16 25.16 25.16 25.16 242 -0.09(-0.36%)
Aug 23, 2012 25.13 25.25 25.25 25.25 12,986 +0.21(+0.82%)
Aug 22, 2012 25.09 25.09 25.03 25.05 11,555 -0.21(-0.82%)
Aug 21, 2012 25.23 25.25 25.23 25.25 2,730 +0.13(+0.50%)
Aug 17, 2012 25.30 25.13 25.13 25.13 4,854 -0.16(-0.63%)
Aug 16, 2012 25.34 25.34 25.21 25.29 2,428 +0.01(+0.03%)
Aug 15, 2012 25.26 25.28 25.26 25.28 4,033 +0.02(+0.07%)
Aug 14, 2012 25.25 25.26 25.25 25.26 1,411 +0.00(+0.00%)
Aug 13, 2012 25.25 25.26 25.25 25.26 2,912 -0.11(-0.42%)
Aug 10, 2012 25.17 25.37 25.17 25.37 2,912 -0.09(-0.34%)
Aug 09, 2012 25.13 25.46 25.13 25.46 3,343 +0.45(+1.80%)
Aug 07, 2012 25.05 25.01 25.01 25.01 242 +0.00(+0.00%)
Aug 06, 2012 25.05 25.05 24.94 25.01 1,213 -0.12(-0.49%)
Aug 03, 2012 25.06 25.42 25.06 25.13 2,063 +0.37(+1.50%)
Aug 02, 2012 25.05 25.05 24.73 24.76 71,347 -0.25(-0.99%)
Aug 01, 2012 25.05 25.05 25.01 25.01 2,475 -0.14(-0.56%)
Jul 31, 2012 25.15 25.15 25.15 25.15 3,974 +0.02(+0.10%)
Jul 30, 2012 25.13 25.13 25.12 25.12 5,704 -0.01(-0.03%)
Jul 27, 2012 25.11 25.13 25.11 25.13 1,687 +0.00(+0.00%)
Jul 26, 2012 25.11 25.13 25.11 25.13 242 +0.12(+0.49%)
Jul 25, 2012 25.06 25.06 25.01 25.01 1,881 -0.04(-0.17%)
Jul 24, 2012 25.05 25.05 25.05 25.05 2,305 -0.08(-0.33%)
Jul 19, 2012 25.13 25.13 25.13 25.13 849 +0.10(+0.40%)
Jul 17, 2012 25.05 25.03 25.03 25.03 1,577 -0.09(-0.37%)
Jul 16, 2012 25.12 25.12 25.12 25.12 1,092 -0.02(-0.07%)
Jul 13, 2012 25.14 25.14 25.14 25.14 1,097 +0.09(+0.36%)
Jul 12, 2012 25.17 25.17 25.03 25.05 23,886 -0.12(-0.49%)
Jul 11, 2012 25.01 25.18 25.00 25.17 45,879 +0.14(+0.57%)
Jul 06, 2012 25.04 25.03 25.03 25.03 5,218 +0.06(+0.25%)
Jul 03, 2012 24.97 24.97 24.97 24.97 1,941 -0.08(-0.33%)
Jul 02, 2012 25.03 25.05 24.93 25.05 3,398 +0.17(+0.68%)
Jun 29, 2012 24.88 24.88 24.88 24.88 10,338 +0.00(+0.02%)
Jun 28, 2012 24.97 24.97 24.87 24.87 606 -0.09(-0.37%)
Jun 27, 2012 24.97 24.97 24.97 24.97 503 +0.12(+0.47%)
Jun 22, 2012 24.84 24.85 24.85 24.85 6,432 +0.01(+0.03%)
Jun 21, 2012 24.84 24.87 24.83 24.84 5,340 -0.03(-0.13%)
Jun 20, 2012 24.87 24.88 24.81 24.87 5,938 +0.03(+0.13%)
Jun 19, 2012 24.92 24.92 24.84 24.84 2,548 -0.05(-0.20%)
Jun 18, 2012 24.88 24.93 24.85 24.89 9,345 +0.06(+0.23%)
Jun 15, 2012 24.89 24.92 24.82 24.83 37,259 -0.02(-0.06%)
Jun 14, 2012 24.92 25.02 24.85 24.85 11,408 -0.10(-0.40%)
Jun 13, 2012 24.97 24.97 24.84 24.95 92,115 +0.03(+0.13%)
Jun 12, 2012 24.93 25.01 24.89 24.92 61,049 -0.01(-0.03%)
Jun 11, 2012 24.96 24.97 24.88 24.92 165,035 -0.20(-0.79%)
Jun 08, 2012 25.11 25.13 25.11 25.12 7,646 +0.16(+0.63%)
Jun 07, 2012 24.92 24.97 24.92 24.97 1,456 -0.02(-0.07%)
Jun 06, 2012 24.98 24.98 24.98 24.98 242 +0.02(+0.07%)
Jun 05, 2012 24.98 25.03 24.97 24.97 910 -0.16(-0.66%)
Jun 01, 2012 24.98 25.43 24.98 25.13 8,717 +0.10(+0.40%)
May 31, 2012 24.97 25.03 24.90 25.03 486 +0.06(+0.23%)
May 30, 2012 24.97 24.98 24.92 24.97 33,133 +0.00(+0.00%)
May 29, 2012 24.96 25.01 24.91 24.97 72,456 +0.02(+0.10%)
May 25, 2012 25.00 25.00 24.85 24.95 88,234 +0.01(+0.03%)
May 24, 2012 25.01 25.01 24.87 24.94 58,863 +0.01(+0.03%)
May 23, 2012 25.01 25.01 24.90 24.93 45,634 -0.05(-0.20%)
May 22, 2012 24.98 25.03 24.94 24.98 66,630 -0.01(-0.03%)
May 21, 2012 25.02 25.02 24.97 24.99 18,326 +0.03(+0.13%)
May 18, 2012 24.97 25.01 24.94 24.96 20,511 -0.03(-0.13%)
May 17, 2012 25.06 25.06 24.97 24.99 43,813 -0.02(-0.07%)
May 16, 2012 25.01 25.05 25.00 25.01 32,890 -0.03(-0.13%)
May 15, 2012 25.01 25.06 24.98 25.04 12,258 -0.01(-0.03%)
May 14, 2012 25.01 25.06 25.00 25.05 50,853 +0.02(+0.10%)
May 11, 2012 25.01 25.05 25.01 25.02 18,933 +0.10(+0.40%)
May 10, 2012 25.16 25.16 24.92 24.92 3,519 -0.16(-0.62%)
May 09, 2012 25.05 25.13 25.01 25.08 18,205 +0.08(+0.33%)
May 08, 2012 25.01 25.06 24.98 25.00 20,511 -0.06(-0.23%)
May 07, 2012 24.99 25.11 24.97 25.06 50,974 +0.07(+0.26%)
May 04, 2012 25.00 25.09 24.97 24.99 80,830 +0.01(+0.03%)
May 03, 2012 25.00 25.06 24.98 24.98 32,405 -0.05(-0.20%)
May 02, 2012 24.98 25.09 24.98 25.03 6,917 -0.06(-0.23%)
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.