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 (%)
May 31, 2013 25.30 25.30 25.17 25.25 30,946 -0.07(-0.26%)
May 30, 2013 25.36 25.36 25.30 25.32 8,654 +0.07(+0.26%)
May 29, 2013 25.38 25.38 25.24 25.25 21,269 -0.07(-0.29%)
May 28, 2013 25.30 25.33 25.30 25.33 12,185 +0.03(+0.13%)
May 24, 2013 25.40 25.40 25.24 25.30 12,241 -0.04(-0.16%)
May 23, 2013 25.34 25.43 25.28 25.34 16,701 +0.01(+0.03%)
May 22, 2013 25.20 25.39 25.20 25.33 14,788 +0.03(+0.13%)
May 21, 2013 25.30 25.30 25.21 25.30 21,670 -0.03(-0.13%)
May 20, 2013 25.29 25.44 25.27 25.33 30,545 +0.07(+0.26%)
May 17, 2013 25.29 25.34 25.23 25.26 21,723 +0.07(+0.29%)
May 16, 2013 25.35 25.35 25.19 25.19 71,225 -0.07(-0.26%)
May 15, 2013 25.30 25.39 25.24 25.25 35,628 -0.08(-0.32%)
May 13, 2013 25.43 25.43 25.31 25.34 18,133 +0.00(+0.00%)
May 10, 2013 25.42 25.42 25.32 25.34 11,523 -0.02(-0.10%)
May 09, 2013 25.46 25.48 25.28 25.36 24,348 +0.08(+0.32%)
May 08, 2013 25.43 25.43 25.28 25.28 9,756 -0.11(-0.42%)
May 07, 2013 25.49 25.49 25.38 25.39 5,673 -0.01(-0.03%)
May 06, 2013 25.41 25.49 25.39 25.39 6,828 +0.05(+0.19%)
May 03, 2013 25.44 25.44 25.30 25.34 5,539 -0.06(-0.23%)
May 02, 2013 25.39 25.40 25.38 25.40 13,896 +0.01(+0.03%)
May 01, 2013 25.45 25.45 25.39 25.39 2,869 -0.06(-0.23%)
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%)
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.