Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 25.41 25.41 25.36 25.40 24,701 +0.01(+0.03%)
Sep 26, 2013 25.42 25.42 25.36 25.39 66,664 -0.04(-0.16%)
Sep 25, 2013 25.39 25.43 25.39 25.43 49,043 +0.00(+0.00%)
Sep 24, 2013 25.45 25.45 25.40 25.43 36,004 +0.02(+0.06%)
Sep 23, 2013 25.43 25.43 25.40 25.41 25,636 -0.02(-0.06%)
Sep 20, 2013 25.40 25.43 25.40 25.43 61,264 +0.03(+0.13%)
Sep 19, 2013 25.38 25.40 25.37 25.40 38,220 -0.02(-0.06%)
Sep 18, 2013 25.40 25.41 25.37 25.41 60,649 +0.02(+0.10%)
Sep 17, 2013 25.42 25.42 25.37 25.39 384,452 -0.02(-0.10%)
Sep 16, 2013 25.42 25.42 25.35 25.41 929,958 +0.01(+0.03%)
Sep 13, 2013 25.41 25.43 25.36 25.40 25,131 +0.02(+0.10%)
Sep 12, 2013 25.40 25.42 25.38 25.38 58,838 -0.01(-0.05%)
Sep 11, 2013 25.40 25.40 25.38 25.39 16,522 -0.00(-0.02%)
Sep 10, 2013 25.41 25.41 25.37 25.40 41,918 +0.00(+0.00%)
Sep 09, 2013 25.40 25.43 25.35 25.40 64,234 +0.01(+0.03%)
Sep 06, 2013 25.40 25.40 25.35 25.39 33,261 +0.00(+0.00%)
Sep 05, 2013 25.40 25.40 25.36 25.39 58,439 +0.01(+0.03%)
Sep 04, 2013 25.40 25.40 25.35 25.38 790,264 +0.02(+0.07%)
Sep 03, 2013 25.40 25.41 25.33 25.36 69,891 -0.03(-0.12%)
Aug 30, 2013 25.38 25.39 25.35 25.39 72,359 +0.02(+0.07%)
Aug 29, 2013 25.40 25.40 25.33 25.38 93,910 +0.01(+0.03%)
Aug 28, 2013 25.41 25.44 25.32 25.37 36,146 -0.04(-0.16%)
Aug 27, 2013 25.40 25.41 25.37 25.41 119,015 +0.05(+0.19%)
Aug 26, 2013 25.36 25.36 25.28 25.36 1,168,206 -0.02(-0.06%)
Aug 23, 2013 25.36 25.38 25.32 25.38 44,119 +0.04(+0.16%)
Aug 22, 2013 25.23 25.34 25.19 25.34 58,127 +0.05(+0.20%)
Aug 21, 2013 25.30 25.35 25.19 25.29 102,013 -0.02(-0.07%)
Aug 20, 2013 25.30 25.38 25.25 25.30 200,229 -0.05(-0.19%)
Aug 19, 2013 25.38 25.40 25.32 25.35 212,864 -0.04(-0.16%)
Aug 16, 2013 25.33 25.39 25.30 25.39 146,852 +0.08(+0.33%)
Aug 15, 2013 25.35 25.35 25.27 25.31 337,815 -0.03(-0.13%)
Aug 14, 2013 25.38 25.38 25.24 25.34 43,794 -0.01(-0.04%)
Aug 13, 2013 25.39 25.39 25.29 25.35 1,914,691 -0.02(-0.10%)
Aug 12, 2013 25.39 25.40 25.38 25.38 61,988 +0.00(+0.00%)
Aug 09, 2013 25.30 25.39 25.30 25.38 31,417 +0.00(+0.00%)
Aug 08, 2013 25.38 25.39 25.34 25.38 1,956,746 +0.02(+0.06%)
Aug 07, 2013 25.37 25.37 25.30 25.36 21,287 +0.01(+0.03%)
Aug 06, 2013 25.35 25.36 25.30 25.35 1,851,729 +0.01(+0.03%)
Aug 05, 2013 25.37 25.37 25.32 25.34 138,526 -0.02(-0.10%)
Aug 02, 2013 25.35 25.39 25.30 25.37 70,902 +0.02(+0.10%)
Aug 01, 2013 25.37 25.39 25.32 25.34 32,677 -0.01(-0.03%)
Jul 31, 2013 25.35 25.35 25.31 25.35 24,691 +0.00(+0.00%)
Jul 30, 2013 25.36 25.37 25.33 25.35 19,154 +0.01(+0.03%)
Jul 29, 2013 25.37 25.38 25.30 25.34 12,568 -0.02(-0.10%)
Jul 26, 2013 25.38 25.40 25.32 25.37 41,126 +0.01(+0.03%)
Jul 25, 2013 25.37 25.38 25.34 25.36 55,008 +0.01(+0.03%)
Jul 24, 2013 25.39 25.39 25.34 25.35 30,648 +0.00(+0.02%)
Jul 23, 2013 25.41 25.41 25.32 25.35 1,849,084 -0.02(-0.08%)
Jul 22, 2013 25.39 25.39 25.31 25.37 30,556 +0.06(+0.22%)
Jul 19, 2013 25.38 25.38 25.30 25.31 34,605 +0.02(+0.06%)
Jul 18, 2013 25.29 25.36 25.24 25.30 126,864 +0.01(+0.03%)
Jul 17, 2013 25.33 25.34 25.21 25.29 47,833 +0.03(+0.13%)
Jul 16, 2013 25.34 25.36 25.25 25.25 107,973 -0.09(-0.36%)
Jul 15, 2013 25.40 25.40 25.18 25.34 72,114 +0.01(+0.03%)
Jul 12, 2013 25.32 25.34 25.31 25.34 28,061 +0.00(+0.00%)
Jul 11, 2013 25.30 25.34 25.21 25.34 56,036 +0.01(+0.03%)
Jul 10, 2013 25.32 25.34 25.30 25.33 40,893 +0.01(+0.03%)
Jul 09, 2013 25.31 25.32 25.30 25.32 43,019 +0.00(+0.00%)
Jul 08, 2013 25.31 25.34 25.30 25.32 47,094 +0.02(+0.07%)
Jul 05, 2013 25.41 25.41 25.15 25.30 25,530 -0.05(-0.19%)
Jul 03, 2013 25.40 25.41 25.24 25.35 38,037 +0.00(+0.00%)
Jul 02, 2013 25.39 25.39 25.34 25.35 29,988 -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.