Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.41 27.41 27.39 27.39 375,655 +0.00(+0.00%)
Aug 30, 2021 27.40 27.40 27.39 27.39 232,963 -0.01(-0.03%)
Aug 27, 2021 27.38 27.40 27.38 27.40 180,325 +0.02(+0.07%)
Aug 26, 2021 27.39 27.40 27.38 27.38 245,744 -0.01(-0.03%)
Aug 25, 2021 27.39 27.40 27.38 27.39 451,521 +0.01(+0.03%)
Aug 24, 2021 27.37 27.38 27.37 27.38 441,099 +0.00(+0.00%)
Aug 23, 2021 27.37 27.39 27.37 27.38 370,387 +0.00(+0.00%)
Aug 20, 2021 27.40 27.40 27.38 27.38 286,502 -0.02(-0.07%)
Aug 19, 2021 27.40 27.40 27.38 27.40 389,363 +0.00(+0.00%)
Aug 18, 2021 27.40 27.40 27.38 27.40 333,852 +0.00(+0.00%)
Aug 17, 2021 27.39 27.40 27.38 27.40 321,595 +0.01(+0.03%)
Aug 16, 2021 27.37 27.39 27.37 27.39 361,311 +0.01(+0.03%)
Aug 13, 2021 27.39 27.40 27.38 27.38 223,773 -0.01(-0.03%)
Aug 12, 2021 27.38 27.39 27.37 27.39 601,172 +0.02(+0.07%)
Aug 11, 2021 27.38 27.39 27.37 27.37 203,558 +0.00(+0.00%)
Aug 10, 2021 27.38 27.39 27.37 27.37 418,070 -0.01(-0.03%)
Aug 09, 2021 27.37 27.39 27.37 27.38 1,997,321 +0.01(+0.03%)
Aug 06, 2021 27.38 27.39 27.37 27.37 323,945 -0.02(-0.07%)
Aug 05, 2021 27.40 27.40 27.38 27.39 321,400 +0.00(+0.00%)
Aug 04, 2021 27.40 27.40 27.39 27.39 380,543 +0.00(+0.00%)
Aug 03, 2021 27.40 27.40 27.38 27.39 374,965 +0.00(+0.00%)
Aug 02, 2021 27.40 27.40 27.38 27.39 233,923 +0.01(+0.03%)
Jul 30, 2021 27.37 27.39 27.37 27.38 306,898 +0.00(+0.00%)
Jul 29, 2021 27.38 27.38 27.37 27.38 696,334 +0.00(+0.00%)
Jul 28, 2021 27.37 27.38 27.37 27.38 777,779 +0.00(+0.00%)
Jul 27, 2021 27.38 27.39 27.37 27.38 296,350 +0.00(+0.00%)
Jul 26, 2021 27.39 27.40 27.37 27.38 902,974 -0.02(-0.07%)
Jul 23, 2021 27.38 27.40 27.38 27.40 742,852 +0.02(+0.07%)
Jul 22, 2021 27.38 27.39 27.37 27.38 466,353 -0.01(-0.03%)
Jul 21, 2021 27.38 27.39 27.37 27.39 795,463 +0.01(+0.03%)
Jul 20, 2021 27.38 27.39 27.37 27.38 699,471 +0.00(+0.00%)
Jul 19, 2021 27.37 27.38 27.37 27.38 630,163 +0.00(+0.00%)
Jul 16, 2021 27.37 27.39 27.37 27.38 313,677 +0.00(+0.00%)
Jul 15, 2021 27.37 27.39 27.37 27.38 228,971 -0.01(-0.03%)
Jul 14, 2021 27.39 27.39 27.38 27.39 247,218 +0.00(+0.00%)
Jul 13, 2021 27.37 27.39 27.37 27.39 364,835 +0.01(+0.03%)
Jul 12, 2021 27.37 27.39 27.37 27.38 563,939 +0.01(+0.03%)
Jul 09, 2021 27.39 27.39 27.37 27.37 183,518 +0.00(+0.00%)
Jul 08, 2021 27.37 27.39 27.37 27.37 258,741 -0.02(-0.07%)
Jul 07, 2021 27.37 27.39 27.37 27.39 541,492 +0.03(+0.10%)
Jul 06, 2021 27.37 27.38 27.37 27.37 783,818 -0.03(-0.10%)
Jul 02, 2021 27.39 27.39 27.37 27.39 309,733 +0.01(+0.03%)
Jul 01, 2021 27.38 27.39 27.38 27.38 253,765 +0.00(+0.00%)
Jun 30, 2021 27.40 27.40 27.38 27.38 786,559 -0.01(-0.03%)
Jun 29, 2021 27.39 27.40 27.38 27.39 305,606 -0.01(-0.03%)
Jun 28, 2021 27.39 27.40 27.37 27.40 571,464 +0.02(+0.07%)
Jun 25, 2021 27.38 27.39 27.38 27.38 496,461 +0.00(+0.00%)
Jun 24, 2021 27.39 27.39 27.38 27.38 363,915 -0.01(-0.03%)
Jun 23, 2021 27.39 27.39 27.38 27.39 334,162 +0.00(+0.00%)
Jun 22, 2021 27.39 27.39 27.38 27.39 323,482 +0.01(+0.03%)
Jun 21, 2021 27.39 27.39 27.38 27.38 579,393 -0.01(-0.03%)
Jun 18, 2021 27.39 27.39 27.37 27.39 341,114 +0.01(+0.03%)
Jun 17, 2021 27.37 27.39 27.37 27.38 599,855 +0.00(+0.00%)
Jun 16, 2021 27.38 27.39 27.37 27.38 402,926 +0.00(+0.00%)
Jun 15, 2021 27.38 27.39 27.37 27.38 2,055,675 +0.01(+0.03%)
Jun 14, 2021 27.38 27.39 27.37 27.37 218,599 -0.01(-0.03%)
Jun 11, 2021 27.38 27.39 27.37 27.38 586,377 +0.00(+0.00%)
Jun 10, 2021 27.38 27.38 27.37 27.38 291,515 +0.00(+0.00%)
Jun 09, 2021 27.37 27.38 27.37 27.38 292,859 +0.01(+0.03%)
Jun 08, 2021 27.37 27.38 27.37 27.37 513,484 +0.00(+0.00%)
Jun 07, 2021 27.37 27.38 27.37 27.37 340,974 +0.00(+0.00%)
Jun 04, 2021 27.38 27.39 27.37 27.37 264,353 -0.01(-0.03%)
Jun 03, 2021 27.37 27.38 27.37 27.38 269,403 +0.01(+0.03%)
Jun 02, 2021 27.37 27.38 27.37 27.37 376,890 +0.01(+0.03%)
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.