Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.32 25.34 25.27 25.34 16,805 +0.08(+0.33%)
Aug 28, 2015 25.33 25.33 25.26 25.26 11,867 -0.03(-0.10%)
Aug 27, 2015 25.28 25.32 25.26 25.28 23,419 +0.02(+0.07%)
Aug 26, 2015 25.30 25.33 25.25 25.27 19,835 -0.01(-0.03%)
Aug 25, 2015 25.32 25.33 25.23 25.27 116,468 -0.01(-0.03%)
Aug 24, 2015 25.24 25.39 25.14 25.28 41,610 -0.07(-0.27%)
Aug 21, 2015 25.42 25.43 25.35 25.35 49,634 -0.09(-0.36%)
Aug 20, 2015 25.37 25.44 25.37 25.44 42,944 +0.03(+0.13%)
Aug 19, 2015 25.38 25.41 25.36 25.41 70,917 +0.00(+0.00%)
Aug 18, 2015 25.38 25.42 25.35 25.41 22,335 -0.02(-0.07%)
Aug 17, 2015 25.43 25.43 25.40 25.42 21,780 +0.01(+0.02%)
Aug 14, 2015 25.43 25.45 25.38 25.42 12,665 +0.04(+0.14%)
Aug 13, 2015 25.40 25.43 25.37 25.38 10,681 +0.00(+0.00%)
Aug 12, 2015 25.40 25.43 25.37 25.38 21,702 -0.04(-0.16%)
Aug 11, 2015 25.41 25.43 25.38 25.42 16,159 -0.01(-0.03%)
Aug 10, 2015 25.43 25.44 25.38 25.43 28,421 +0.00(+0.00%)
Aug 07, 2015 25.43 25.44 25.38 25.43 33,838 +0.00(+0.00%)
Aug 06, 2015 25.38 25.44 25.37 25.43 45,526 +0.04(+0.16%)
Aug 05, 2015 25.45 25.45 25.37 25.39 20,371 +0.01(+0.03%)
Aug 04, 2015 25.45 25.55 25.37 25.38 23,945 +0.01(+0.03%)
Aug 03, 2015 25.45 25.45 25.37 25.37 41,810 -0.05(-0.21%)
Jul 31, 2015 25.43 25.44 25.38 25.43 8,412 +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 57,432 -0.03(-0.13%)
Jul 27, 2015 25.54 25.54 25.38 25.42 42,352 -0.03(-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 44,882 +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 40,198 +0.03(+0.13%)
Jul 20, 2015 25.40 25.42 25.37 25.38 64,060 +0.00(+0.00%)
Jul 17, 2015 25.38 25.42 25.37 25.38 45,721 +0.00(+0.00%)
Jul 16, 2015 25.41 25.44 25.37 25.38 27,572 -0.01(-0.03%)
Jul 15, 2015 25.39 25.41 25.38 25.39 15,574 +0.01(+0.03%)
Jul 14, 2015 25.39 25.44 25.38 25.38 114,255 -0.03(-0.13%)
Jul 13, 2015 25.39 25.44 25.39 25.41 21,815 +0.03(+0.10%)
Jul 10, 2015 25.39 25.45 25.37 25.39 15,455 +0.00(+0.00%)
Jul 09, 2015 25.45 25.49 25.39 25.39 31,040 -0.07(-0.26%)
Jul 08, 2015 25.48 25.49 25.38 25.45 18,404 +0.06(+0.23%)
Jul 07, 2015 25.49 25.49 25.39 25.39 23,422 -0.02(-0.10%)
Jul 06, 2015 25.52 25.53 25.42 25.42 295,357 -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 24,698 +0.01(+0.03%)
Jun 30, 2015 25.49 25.52 25.46 25.48 26,647 -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 30,020 -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 29,522 +0.06(+0.22%)
Jun 23, 2015 25.47 25.53 25.46 25.48 22,911 -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 18,113 +0.07(+0.29%)
Jun 12, 2015 25.46 25.46 25.41 25.44 94,770 +0.00(+0.00%)
Jun 11, 2015 25.43 25.47 25.42 25.44 24,155 -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 32,122 +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 25.56 25.47 25.51 101,760 +0.01(+0.03%)
Jun 04, 2015 25.50 25.51 25.46 25.50 48,506 +0.00(+0.00%)
Jun 03, 2015 25.49 25.51 25.46 25.50 31,375 +0.02(+0.07%)
Jun 02, 2015 25.46 25.49 25.46 25.48 42,825 +0.02(+0.07%)
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.