Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.91 24.91 24.89 24.94 24,234 +0.04(+0.16%)
May 27, 2016 25.01 24.89 24.89 24.89 263,271 -0.14(-0.55%)
May 26, 2016 25.06 25.30 25.02 25.03 71,788 -0.02(-0.07%)
May 25, 2016 24.96 25.06 24.92 25.05 41,341 +0.05(+0.20%)
May 24, 2016 25.07 25.07 25.00 25.00 37,288 +0.02(+0.07%)
May 23, 2016 24.98 25.05 24.98 24.98 45,497 -0.03(-0.13%)
May 20, 2016 24.98 25.07 24.94 25.02 47,376 -0.02(-0.07%)
May 19, 2016 24.99 25.07 24.95 25.03 39,642 +0.04(+0.16%)
May 18, 2016 24.98 25.05 24.98 24.99 26,682 +0.02(+0.07%)
May 17, 2016 24.94 25.07 24.94 24.98 46,753 +0.02(+0.10%)
May 16, 2016 25.02 25.04 24.94 24.95 24,638 -0.04(-0.16%)
May 13, 2016 24.98 25.06 24.93 24.99 53,282 +0.02(+0.07%)
May 12, 2016 24.91 25.06 24.91 24.98 79,588 +0.06(+0.23%)
May 11, 2016 24.89 25.00 24.89 24.92 25,438 -0.03(-0.13%)
May 10, 2016 24.91 25.04 24.88 24.95 125,578 +0.03(+0.13%)
May 09, 2016 24.94 24.97 24.85 24.92 72,538 -0.02(-0.07%)
May 06, 2016 24.98 24.98 24.91 24.94 23,377 -0.02(-0.10%)
May 05, 2016 24.96 24.98 24.90 24.96 37,605 +0.00(+0.00%)
May 04, 2016 24.98 24.98 24.94 24.96 400,412 +0.03(+0.13%)
May 03, 2016 24.93 24.94 24.91 24.93 15,077 +0.02(+0.08%)
May 02, 2016 24.89 24.95 24.88 24.91 32,620 +0.00(+0.01%)
Apr 29, 2016 24.88 24.90 24.86 24.90 41,245 +0.04(+0.16%)
Apr 28, 2016 24.88 24.90 24.86 24.86 36,688 -0.01(-0.03%)
Apr 27, 2016 24.85 24.87 24.81 24.87 63,935 +0.03(+0.13%)
Apr 26, 2016 24.86 24.86 24.83 24.84 40,334 -0.02(-0.10%)
Apr 25, 2016 24.87 24.87 24.83 24.86 33,439 +0.02(+0.10%)
Apr 22, 2016 24.86 24.86 24.82 24.84 17,713 +0.01(+0.03%)
Apr 21, 2016 24.80 24.86 24.80 24.83 129,881 +0.04(+0.16%)
Apr 20, 2016 24.81 24.86 24.79 24.79 45,375 -0.06(-0.23%)
Apr 19, 2016 24.84 24.85 24.82 24.85 56,080 +0.02(+0.07%)
Apr 18, 2016 24.84 24.86 24.79 24.83 49,399 +0.00(+0.00%)
Apr 15, 2016 24.80 24.83 24.79 24.83 15,544 +0.05(+0.20%)
Apr 14, 2016 24.80 24.82 24.73 24.78 53,459 -0.02(-0.07%)
Apr 13, 2016 24.79 24.84 24.78 24.80 65,731 -0.01(-0.03%)
Apr 12, 2016 24.84 24.84 24.79 24.81 39,226 -0.02(-0.10%)
Apr 11, 2016 24.83 24.87 24.80 24.83 21,465 +0.02(+0.10%)
Apr 08, 2016 24.78 24.84 24.78 24.81 16,834 -0.01(-0.03%)
Apr 07, 2016 24.90 24.90 24.81 24.81 32,399 -0.02(-0.07%)
Apr 06, 2016 24.82 24.99 24.82 24.83 25,315 -0.04(-0.16%)
Apr 05, 2016 24.80 24.89 24.80 24.87 49,845 +0.02(+0.10%)
Apr 04, 2016 24.81 24.85 24.77 24.85 6,006,300 +0.07(+0.30%)
Apr 01, 2016 24.78 24.85 24.77 24.77 15,314 +0.00(+0.02%)
Mar 31, 2016 24.77 24.81 24.77 24.77 27,670 -0.04(-0.16%)
Mar 30, 2016 24.81 24.81 24.76 24.81 15,943 +0.00(+0.00%)
Mar 29, 2016 24.83 24.83 24.75 24.81 17,972 +0.01(+0.03%)
Mar 28, 2016 24.74 24.81 24.74 24.80 19,546 +0.01(+0.03%)
Mar 24, 2016 24.74 24.79 24.79 24.79 30,795 +0.07(+0.28%)
Mar 23, 2016 24.75 24.76 24.72 24.72 30,729 -0.01(-0.06%)
Mar 22, 2016 24.76 24.76 24.73 24.74 11,041 -0.00(-0.01%)
Mar 21, 2016 24.75 24.76 24.72 24.74 19,207 +0.02(+0.08%)
Mar 18, 2016 24.75 24.76 24.71 24.72 49,290 -0.01(-0.03%)
Mar 17, 2016 24.77 24.77 24.72 24.73 14,578 +0.02(+0.07%)
Mar 16, 2016 24.71 24.75 24.70 24.71 22,741 +0.01(+0.03%)
Mar 15, 2016 24.72 24.75 24.70 24.70 45,958 +0.00(+0.00%)
Mar 14, 2016 24.75 24.75 24.70 24.70 15,017 -0.01(-0.03%)
Mar 11, 2016 24.74 24.78 24.71 24.71 10,896 -0.02(-0.10%)
Mar 10, 2016 24.70 24.74 24.70 24.74 13,182 +0.03(+0.13%)
Mar 09, 2016 24.70 24.74 24.70 24.70 46,348 -0.01(-0.03%)
Mar 08, 2016 24.71 24.74 24.70 24.71 18,822 -0.06(-0.23%)
Mar 07, 2016 24.71 24.77 24.71 24.77 43,932 +0.07(+0.26%)
Mar 04, 2016 24.74 24.70 24.70 24.70 39,230 +0.00(+0.00%)
Mar 03, 2016 24.70 24.74 24.70 24.70 19,713 +0.00(+0.00%)
Mar 02, 2016 24.73 24.74 24.70 24.70 19,574 +0.00(+0.00%)
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.