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 (%)
Jul 30, 2021 28.06 28.07 28.06 28.07 299,434 +0.00(+0.00%)
Jul 29, 2021 28.07 28.07 28.06 28.07 679,398 +0.00(+0.00%)
Jul 28, 2021 28.06 28.07 28.06 28.07 758,863 +0.00(+0.00%)
Jul 27, 2021 28.07 28.07 28.06 28.07 289,143 +0.00(+0.00%)
Jul 26, 2021 28.07 28.08 28.06 28.07 881,013 -0.02(-0.07%)
Jul 23, 2021 28.07 28.08 28.07 28.08 724,786 +0.02(+0.07%)
Jul 22, 2021 28.07 28.07 28.06 28.07 455,011 -0.01(-0.03%)
Jul 21, 2021 28.07 28.07 28.05 28.07 776,116 +0.01(+0.03%)
Jul 20, 2021 28.07 28.07 28.06 28.07 682,459 +0.00(+0.00%)
Jul 19, 2021 28.06 28.07 28.06 28.07 614,837 +0.00(+0.00%)
Jul 16, 2021 28.06 28.07 28.06 28.07 306,048 +0.00(+0.00%)
Jul 15, 2021 28.06 28.07 28.06 28.07 223,402 -0.01(-0.03%)
Jul 14, 2021 28.07 28.07 28.07 28.07 241,206 +0.00(+0.00%)
Jul 13, 2021 28.06 28.07 28.06 28.07 355,962 +0.01(+0.03%)
Jul 12, 2021 28.06 28.07 28.06 28.07 550,224 +0.01(+0.03%)
Jul 09, 2021 28.07 28.07 28.06 28.06 179,055 +0.00(+0.00%)
Jul 08, 2021 28.06 28.07 28.06 28.06 252,448 -0.02(-0.07%)
Jul 07, 2021 28.05 28.07 28.05 28.07 528,323 +0.03(+0.10%)
Jul 06, 2021 28.06 28.07 28.05 28.05 764,755 -0.03(-0.10%)
Jul 02, 2021 28.07 28.07 28.06 28.07 302,200 +0.01(+0.03%)
Jul 01, 2021 28.07 28.07 28.07 28.07 247,594 +0.00(+0.00%)
Jun 30, 2021 28.08 28.08 28.07 28.07 767,429 -0.01(-0.03%)
Jun 29, 2021 28.07 28.08 28.07 28.07 298,173 -0.01(-0.03%)
Jun 28, 2021 28.07 28.08 28.06 28.08 557,565 +0.02(+0.07%)
Jun 25, 2021 28.07 28.07 28.07 28.07 484,387 +0.00(+0.00%)
Jun 24, 2021 28.07 28.07 28.07 28.07 355,064 -0.01(-0.03%)
Jun 23, 2021 28.07 28.07 28.07 28.07 326,035 +0.00(+0.00%)
Jun 22, 2021 28.07 28.07 28.07 28.07 315,615 +0.01(+0.03%)
Jun 21, 2021 28.07 28.07 28.07 28.07 565,301 -0.01(-0.03%)
Jun 18, 2021 28.07 28.07 28.06 28.07 332,817 +0.01(+0.03%)
Jun 17, 2021 28.06 28.07 28.06 28.07 585,266 +0.00(+0.00%)
Jun 16, 2021 28.07 28.07 28.06 28.07 393,127 +0.00(+0.00%)
Jun 15, 2021 28.07 28.07 28.06 28.07 2,005,679 +0.01(+0.03%)
Jun 14, 2021 28.07 28.07 28.06 28.06 213,282 -0.01(-0.03%)
Jun 11, 2021 28.07 28.07 28.06 28.07 572,116 +0.00(+0.00%)
Jun 10, 2021 28.07 28.07 28.06 28.07 284,425 +0.00(+0.00%)
Jun 09, 2021 28.06 28.07 28.06 28.07 285,737 +0.01(+0.03%)
Jun 08, 2021 28.06 28.07 28.05 28.06 500,995 +0.00(+0.00%)
Jun 07, 2021 28.06 28.07 28.06 28.06 332,681 +0.00(+0.00%)
Jun 04, 2021 28.07 28.07 28.06 28.06 257,923 -0.01(-0.03%)
Jun 03, 2021 28.05 28.07 28.05 28.07 262,851 +0.01(+0.03%)
Jun 02, 2021 28.05 28.07 28.05 28.06 367,724 +0.01(+0.03%)
Jun 01, 2021 28.05 28.08 28.05 28.05 563,971 -0.02(-0.06%)
May 28, 2021 28.05 28.06 28.05 28.06 417,468 +0.02(+0.07%)
May 27, 2021 28.05 28.06 28.05 28.05 364,654 +0.00(+0.00%)
May 26, 2021 28.06 28.06 28.05 28.05 430,653 -0.01(-0.03%)
May 25, 2021 28.06 28.06 28.06 28.06 206,550 +0.00(+0.02%)
May 24, 2021 28.05 28.06 28.05 28.05 380,751 -0.00(-0.02%)
May 21, 2021 28.04 28.06 28.04 28.06 399,445 -0.01(-0.03%)
May 20, 2021 28.06 28.06 28.06 28.06 464,172 +0.02(+0.07%)
May 19, 2021 28.04 28.07 28.04 28.05 387,163 -0.01(-0.03%)
May 18, 2021 28.04 28.06 28.04 28.06 165,673 +0.00(+0.00%)
May 17, 2021 28.04 28.06 28.04 28.06 949,540 +0.00(+0.00%)
May 14, 2021 28.06 28.06 28.04 28.06 242,337 +0.01(+0.05%)
May 13, 2021 28.03 28.05 28.03 28.04 444,393 -0.00(-0.02%)
May 12, 2021 28.04 28.05 28.03 28.05 491,018 +0.01(+0.03%)
May 11, 2021 28.03 28.04 28.03 28.04 263,974 +0.01(+0.03%)
May 10, 2021 28.02 28.05 28.02 28.03 939,480 +0.00(+0.00%)
May 07, 2021 28.01 28.04 28.01 28.03 457,082 +0.01(+0.03%)
May 06, 2021 28.03 28.04 28.02 28.02 308,198 +0.01(+0.03%)
May 05, 2021 28.02 28.04 28.01 28.01 603,327 -0.01(-0.03%)
May 04, 2021 28.02 28.03 28.02 28.02 391,888 +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.