Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.77 25.79 25.76 25.76 41,726 -0.01(-0.03%)
Sep 29, 2016 25.76 25.77 25.76 25.77 283,461 +0.01(+0.03%)
Sep 28, 2016 25.75 25.78 25.75 25.76 59,517 +0.00(+0.00%)
Sep 27, 2016 25.77 25.77 25.76 25.76 45,212 +0.01(+0.03%)
Sep 26, 2016 25.76 25.78 25.75 25.76 385,431 -0.01(-0.03%)
Sep 23, 2016 25.76 25.79 25.76 25.76 28,617 +0.00(+0.00%)
Sep 22, 2016 25.76 25.79 25.76 25.76 62,105 +0.00(+0.00%)
Sep 21, 2016 25.74 25.79 25.74 25.76 149,600 -0.01(-0.03%)
Sep 20, 2016 25.76 25.80 25.76 25.77 92,962 +0.00(+0.00%)
Sep 19, 2016 25.74 25.78 25.74 25.77 1,064,817 +0.03(+0.10%)
Sep 16, 2016 25.74 25.77 25.74 25.75 30,582 +0.00(+0.00%)
Sep 15, 2016 25.71 25.76 25.71 25.75 218,558 +0.03(+0.10%)
Sep 14, 2016 25.71 25.73 25.71 25.72 268,402 +0.01(+0.03%)
Sep 13, 2016 25.70 25.72 25.69 25.71 34,283 +0.01(+0.03%)
Sep 12, 2016 25.68 25.71 25.68 25.71 23,062 +0.00(+0.00%)
Sep 09, 2016 25.70 25.71 25.66 25.71 55,445 +0.01(+0.05%)
Sep 08, 2016 25.68 25.71 25.65 25.69 53,956 +0.02(+0.08%)
Sep 07, 2016 25.67 25.67 25.65 25.67 43,942 +0.00(+0.00%)
Sep 06, 2016 25.65 25.67 25.64 25.67 15,735 +0.02(+0.07%)
Sep 02, 2016 25.65 25.66 25.66 25.66 18,921 -0.02(-0.07%)
Sep 01, 2016 25.65 25.67 25.64 25.67 34,249 +0.02(+0.09%)
Aug 31, 2016 25.64 25.65 25.62 25.65 21,580 +0.00(+0.00%)
Aug 30, 2016 25.63 25.65 25.62 25.65 31,898 +0.03(+0.10%)
Aug 29, 2016 25.64 25.65 25.62 25.62 30,998 +0.00(+0.00%)
Aug 26, 2016 25.62 25.66 25.62 25.62 20,981 -0.02(-0.07%)
Aug 25, 2016 25.65 25.66 25.59 25.64 100,396 +0.00(+0.00%)
Aug 24, 2016 25.64 25.67 25.63 25.64 75,962 -0.01(-0.03%)
Aug 23, 2016 25.65 25.67 25.65 25.65 40,268 +0.00(+0.00%)
Aug 22, 2016 25.64 25.67 25.63 25.65 27,122 +0.01(+0.03%)
Aug 19, 2016 25.66 25.67 25.64 25.64 110,221 -0.02(-0.07%)
Aug 18, 2016 25.67 25.67 25.63 25.66 18,452 +0.01(+0.03%)
Aug 17, 2016 25.66 25.67 25.64 25.65 95,702 -0.01(-0.03%)
Aug 16, 2016 25.68 25.70 25.65 25.66 448,079 -0.04(-0.16%)
Aug 15, 2016 25.67 25.71 25.67 25.70 22,654 +0.03(+0.13%)
Aug 12, 2016 25.69 25.71 25.66 25.67 60,348 -0.03(-0.10%)
Aug 11, 2016 25.67 25.71 25.66 25.69 33,811 +0.01(+0.03%)
Aug 10, 2016 25.72 25.72 25.66 25.68 35,988 +0.01(+0.03%)
Aug 09, 2016 25.67 25.72 25.67 25.67 74,389 -0.01(-0.03%)
Aug 08, 2016 25.70 25.72 25.66 25.68 420,424 +0.01(+0.05%)
Aug 05, 2016 25.67 25.72 25.65 25.67 129,655 -0.04(-0.15%)
Aug 04, 2016 25.67 25.72 25.65 25.71 969,193 +0.06(+0.23%)
Aug 03, 2016 25.67 25.67 25.65 25.65 20,545 -0.01(-0.03%)
Aug 02, 2016 25.67 25.69 25.63 25.66 953,702 -0.01(-0.03%)
Aug 01, 2016 25.70 25.72 25.64 25.67 69,993 +0.01(+0.02%)
Jul 29, 2016 25.66 25.67 25.64 25.66 22,353 +0.03(+0.10%)
Jul 28, 2016 25.63 25.66 25.63 25.63 12,481 -0.02(-0.07%)
Jul 27, 2016 25.64 25.66 25.63 25.65 44,879 -0.01(-0.03%)
Jul 26, 2016 25.62 25.66 25.62 25.66 21,378 +0.02(+0.06%)
Jul 25, 2016 25.61 25.68 25.61 25.64 79,914 +0.01(+0.03%)
Jul 22, 2016 25.61 25.66 25.61 25.63 86,972 +0.01(+0.03%)
Jul 21, 2016 25.63 25.65 25.60 25.63 41,514 -0.00(-0.00%)
Jul 20, 2016 25.62 25.65 25.60 25.63 45,507 +0.02(+0.07%)
Jul 19, 2016 25.60 25.64 25.59 25.61 19,668 -0.03(-0.11%)
Jul 18, 2016 25.63 25.63 25.60 25.63 13,875 +0.01(+0.03%)
Jul 15, 2016 25.63 25.63 25.59 25.63 40,834 +0.00(+0.00%)
Jul 14, 2016 25.62 25.65 25.58 25.63 51,802 +0.01(+0.05%)
Jul 13, 2016 25.64 25.64 25.58 25.61 68,942 +0.02(+0.08%)
Jul 12, 2016 25.62 25.64 25.58 25.59 36,453 -0.01(-0.03%)
Jul 11, 2016 25.57 25.62 25.55 25.60 33,648 +0.00(+0.00%)
Jul 08, 2016 25.58 25.71 25.57 25.60 19,303 +0.01(+0.03%)
Jul 07, 2016 25.58 25.59 25.55 25.59 19,699 +0.04(+0.16%)
Jul 06, 2016 25.55 25.58 25.53 25.55 24,946 +0.01(+0.03%)
Jul 05, 2016 25.58 25.62 25.52 25.54 71,135 -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.