Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.43 25.44 25.38 25.43 8,413 +0.05(+0.20%)
Jul 30, 2015 25.44 25.44 25.38 25.38 14,489 -0.01(-0.03%)
Jul 29, 2015 25.44 25.44 25.39 25.39 20,008 +0.00(+0.00%)
Jul 28, 2015 25.54 25.54 25.36 25.39 57,433 -0.03(-0.13%)
Jul 27, 2015 25.54 25.54 25.38 25.42 42,353 -0.02(-0.10%)
Jul 24, 2015 25.50 25.50 25.38 25.44 11,290 +0.07(+0.29%)
Jul 23, 2015 25.38 25.52 25.34 25.37 44,883 +0.00(+0.00%)
Jul 22, 2015 25.41 25.42 25.37 25.37 21,693 -0.04(-0.16%)
Jul 21, 2015 25.38 25.41 25.37 25.41 40,200 +0.03(+0.13%)
Jul 20, 2015 25.40 25.42 25.37 25.38 64,062 +0.00(+0.00%)
Jul 17, 2015 25.38 25.42 25.37 25.38 45,722 +0.00(+0.00%)
Jul 16, 2015 25.41 25.44 25.37 25.38 27,573 -0.01(-0.03%)
Jul 15, 2015 25.39 25.41 25.38 25.39 15,575 +0.01(+0.03%)
Jul 14, 2015 25.39 25.44 25.38 25.38 114,259 -0.03(-0.13%)
Jul 13, 2015 25.39 25.44 25.39 25.41 21,816 +0.02(+0.10%)
Jul 10, 2015 25.39 25.45 25.37 25.39 15,456 +0.00(+0.00%)
Jul 09, 2015 25.45 25.49 25.39 25.39 31,041 -0.07(-0.26%)
Jul 08, 2015 25.48 25.49 25.38 25.45 18,405 +0.06(+0.23%)
Jul 07, 2015 25.49 25.49 25.39 25.39 23,423 -0.03(-0.10%)
Jul 06, 2015 25.52 25.53 25.42 25.42 295,367 -0.05(-0.20%)
Jul 02, 2015 25.47 25.47 25.47 25.47 11,177 -0.02(-0.07%)
Jul 01, 2015 25.47 25.51 25.45 25.49 24,699 +0.01(+0.02%)
Jun 30, 2015 25.49 25.52 25.46 25.48 26,648 -0.04(-0.17%)
Jun 29, 2015 25.55 25.55 25.49 25.52 21,597 +0.03(+0.13%)
Jun 26, 2015 25.52 25.55 25.49 25.49 30,021 -0.04(-0.16%)
Jun 25, 2015 25.54 25.59 25.48 25.53 23,872 -0.01(-0.03%)
Jun 24, 2015 25.53 25.56 25.47 25.54 29,523 +0.06(+0.22%)
Jun 23, 2015 25.47 25.53 25.46 25.48 22,912 -0.02(-0.09%)
Jun 22, 2015 25.45 25.53 25.45 25.51 19,209 +0.04(+0.15%)
Jun 19, 2015 25.48 25.48 25.45 25.47 14,916 -0.01(-0.05%)
Jun 18, 2015 25.49 25.49 25.45 25.48 15,847 +0.00(+0.00%)
Jun 17, 2015 25.48 25.48 25.43 25.48 17,494 +0.06(+0.23%)
Jun 16, 2015 25.49 25.51 25.42 25.42 18,492 -0.09(-0.36%)
Jun 15, 2015 25.46 25.51 25.41 25.51 18,114 +0.07(+0.29%)
Jun 12, 2015 25.46 25.46 25.40 25.44 94,773 +0.00(+0.00%)
Jun 11, 2015 25.43 25.47 25.42 25.44 24,156 -0.01(-0.03%)
Jun 10, 2015 25.49 25.49 25.44 25.45 22,541 -0.04(-0.16%)
Jun 09, 2015 25.51 25.51 25.41 25.49 32,123 +0.00(+0.00%)
Jun 08, 2015 25.54 25.54 25.49 25.49 30,209 -0.02(-0.07%)
Jun 05, 2015 25.49 25.55 25.47 25.51 101,763 +0.01(+0.03%)
Jun 04, 2015 25.50 25.50 25.46 25.50 48,508 +0.00(+0.00%)
Jun 03, 2015 25.49 25.51 25.46 25.50 31,376 +0.02(+0.07%)
Jun 02, 2015 25.46 25.49 25.46 25.48 42,826 +0.02(+0.07%)
Jun 01, 2015 25.51 25.51 25.46 25.46 36,444 -0.05(-0.20%)
May 29, 2015 25.53 25.53 25.46 25.51 12,106 +0.05(+0.20%)
May 28, 2015 25.52 25.52 25.46 25.46 24,387 -0.04(-0.15%)
May 27, 2015 25.49 25.56 25.46 25.50 66,651 -0.00(-0.01%)
May 26, 2015 25.51 25.51 25.46 25.51 32,002 +0.03(+0.10%)
May 22, 2015 25.50 25.48 25.48 25.48 50,865 -0.02(-0.07%)
May 21, 2015 25.52 25.52 25.47 25.50 22,500 +0.01(+0.03%)
May 20, 2015 25.51 25.51 25.47 25.49 24,209 +0.02(+0.07%)
May 19, 2015 25.51 25.51 25.46 25.47 25,611 -0.02(-0.10%)
May 18, 2015 25.53 25.53 25.48 25.50 20,663 +0.02(+0.10%)
May 15, 2015 25.46 25.48 25.46 25.47 18,713 +0.00(+0.00%)
May 14, 2015 25.45 25.49 25.45 25.47 40,267 -0.01(-0.03%)
May 13, 2015 25.48 25.48 25.45 25.48 16,191 +0.01(+0.03%)
May 12, 2015 25.48 25.48 25.46 25.47 16,654 +0.00(+0.00%)
May 11, 2015 25.47 25.48 25.45 25.47 21,846 +0.00(+0.00%)
May 08, 2015 25.46 25.47 25.46 25.47 29,165 +0.01(+0.03%)
May 07, 2015 25.45 25.47 25.43 25.46 124,371 -0.01(-0.03%)
May 06, 2015 25.48 25.48 25.45 25.47 26,609 -0.01(-0.04%)
May 05, 2015 25.49 25.49 25.45 25.48 29,207 +0.01(+0.04%)
May 04, 2015 25.48 25.48 25.45 25.47 17,007 -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.