Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.37 25.37 25.37 25.37 1,972 -0.00(-0.00%)
Sep 27, 2012 25.37 25.37 25.37 25.37 1,597 +0.00(+0.00%)
Sep 26, 2012 25.36 25.37 25.34 25.37 28,134 +0.01(+0.03%)
Sep 25, 2012 25.36 25.36 25.36 25.36 424 -0.12(-0.48%)
Sep 21, 2012 25.49 25.48 25.48 25.48 728 -0.06(-0.25%)
Sep 20, 2012 25.58 25.58 25.25 25.55 2,387 -0.11(-0.42%)
Sep 19, 2012 25.58 25.67 25.58 25.66 28,506 -0.05(-0.18%)
Sep 18, 2012 25.39 26.00 25.39 25.70 40,658 +0.29(+1.16%)
Sep 17, 2012 25.36 25.41 25.36 25.41 4,769 +0.09(+0.35%)
Sep 14, 2012 25.31 25.32 25.30 25.32 2,063 -0.06(-0.25%)
Sep 13, 2012 25.34 25.39 25.34 25.38 2,628 -0.01(-0.06%)
Sep 12, 2012 25.37 25.40 25.37 25.40 1,068 +0.02(+0.08%)
Sep 11, 2012 25.33 25.38 25.33 25.38 364 -0.01(-0.03%)
Sep 10, 2012 25.39 25.39 25.38 25.39 1,941 +0.02(+0.07%)
Sep 07, 2012 25.33 25.43 25.32 25.37 9,788 +0.10(+0.39%)
Sep 06, 2012 25.16 25.38 25.16 25.27 4,215 +0.12(+0.46%)
Sep 05, 2012 25.16 25.16 25.16 25.16 242 -0.13(-0.52%)
Aug 30, 2012 25.48 25.29 25.29 25.29 606 -0.04(-0.18%)
Aug 29, 2012 25.17 25.34 25.17 25.33 3,034 +0.17(+0.67%)
Aug 27, 2012 25.16 25.16 25.16 25.16 242 -0.09(-0.36%)
Aug 23, 2012 25.13 25.25 25.25 25.25 12,986 +0.21(+0.82%)
Aug 22, 2012 25.09 25.09 25.03 25.05 11,555 -0.21(-0.82%)
Aug 21, 2012 25.23 25.25 25.23 25.25 2,730 +0.13(+0.50%)
Aug 17, 2012 25.30 25.13 25.13 25.13 4,854 -0.16(-0.63%)
Aug 16, 2012 25.34 25.34 25.21 25.29 2,428 +0.01(+0.03%)
Aug 15, 2012 25.26 25.28 25.26 25.28 4,033 +0.02(+0.07%)
Aug 14, 2012 25.25 25.26 25.25 25.26 1,411 +0.00(+0.00%)
Aug 13, 2012 25.25 25.26 25.25 25.26 2,912 -0.11(-0.42%)
Aug 10, 2012 25.17 25.37 25.17 25.37 2,912 -0.09(-0.34%)
Aug 09, 2012 25.13 25.46 25.13 25.46 3,343 +0.45(+1.80%)
Aug 07, 2012 25.05 25.01 25.01 25.01 242 +0.00(+0.00%)
Aug 06, 2012 25.05 25.05 24.94 25.01 1,213 -0.12(-0.49%)
Aug 03, 2012 25.06 25.42 25.06 25.13 2,063 +0.37(+1.50%)
Aug 02, 2012 25.05 25.05 24.73 24.76 71,347 -0.25(-0.99%)
Aug 01, 2012 25.05 25.05 25.01 25.01 2,475 -0.14(-0.56%)
Jul 31, 2012 25.15 25.15 25.15 25.15 3,974 +0.02(+0.10%)
Jul 30, 2012 25.13 25.13 25.12 25.12 5,704 -0.01(-0.03%)
Jul 27, 2012 25.11 25.13 25.11 25.13 1,687 +0.00(+0.00%)
Jul 26, 2012 25.11 25.13 25.11 25.13 242 +0.12(+0.49%)
Jul 25, 2012 25.06 25.06 25.01 25.01 1,881 -0.04(-0.17%)
Jul 24, 2012 25.05 25.05 25.05 25.05 2,305 -0.08(-0.33%)
Jul 19, 2012 25.13 25.13 25.13 25.13 849 +0.10(+0.40%)
Jul 17, 2012 25.05 25.03 25.03 25.03 1,577 -0.09(-0.37%)
Jul 16, 2012 25.12 25.12 25.12 25.12 1,092 -0.02(-0.07%)
Jul 13, 2012 25.14 25.14 25.14 25.14 1,097 +0.09(+0.36%)
Jul 12, 2012 25.17 25.17 25.03 25.05 23,886 -0.12(-0.49%)
Jul 11, 2012 25.01 25.18 25.00 25.17 45,879 +0.14(+0.57%)
Jul 06, 2012 25.04 25.03 25.03 25.03 5,218 +0.06(+0.25%)
Jul 03, 2012 24.97 24.97 24.97 24.97 1,941 -0.08(-0.33%)
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.