Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:41 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%)
Jul 02, 2012 25.03 25.05 24.93 25.05 3,398 +0.17(+0.68%)
Jun 29, 2012 24.88 24.88 24.88 24.88 10,338 +0.00(+0.02%)
Jun 28, 2012 24.97 24.97 24.87 24.87 606 -0.09(-0.37%)
Jun 27, 2012 24.97 24.97 24.97 24.97 503 +0.12(+0.47%)
Jun 22, 2012 24.84 24.85 24.85 24.85 6,432 +0.01(+0.03%)
Jun 21, 2012 24.84 24.87 24.83 24.84 5,340 -0.03(-0.13%)
Jun 20, 2012 24.87 24.88 24.81 24.87 5,938 +0.03(+0.13%)
Jun 19, 2012 24.92 24.92 24.84 24.84 2,548 -0.05(-0.20%)
Jun 18, 2012 24.88 24.93 24.85 24.89 9,345 +0.06(+0.23%)
Jun 15, 2012 24.89 24.92 24.82 24.83 37,259 -0.02(-0.06%)
Jun 14, 2012 24.92 25.02 24.85 24.85 11,408 -0.10(-0.40%)
Jun 13, 2012 24.97 24.97 24.84 24.95 92,115 +0.03(+0.13%)
Jun 12, 2012 24.93 25.01 24.89 24.92 61,049 -0.01(-0.03%)
Jun 11, 2012 24.96 24.97 24.88 24.92 165,035 -0.20(-0.79%)
Jun 08, 2012 25.11 25.13 25.11 25.12 7,646 +0.16(+0.63%)
Jun 07, 2012 24.92 24.97 24.92 24.97 1,456 -0.02(-0.07%)
Jun 06, 2012 24.98 24.98 24.98 24.98 242 +0.02(+0.07%)
Jun 05, 2012 24.98 25.03 24.97 24.97 910 -0.16(-0.66%)
Jun 01, 2012 24.98 25.43 24.98 25.13 8,717 +0.10(+0.40%)
May 31, 2012 24.97 25.03 24.90 25.03 486 +0.06(+0.23%)
May 30, 2012 24.97 24.98 24.92 24.97 33,133 +0.00(+0.00%)
May 29, 2012 24.96 25.01 24.91 24.97 72,456 +0.02(+0.10%)
May 25, 2012 25.00 25.00 24.85 24.95 88,234 +0.01(+0.03%)
May 24, 2012 25.01 25.01 24.87 24.94 58,863 +0.01(+0.03%)
May 23, 2012 25.01 25.01 24.90 24.93 45,634 -0.05(-0.20%)
May 22, 2012 24.98 25.03 24.94 24.98 66,630 -0.01(-0.03%)
May 21, 2012 25.02 25.02 24.97 24.99 18,326 +0.03(+0.13%)
May 18, 2012 24.97 25.01 24.94 24.96 20,511 -0.03(-0.13%)
May 17, 2012 25.06 25.06 24.97 24.99 43,813 -0.02(-0.07%)
May 16, 2012 25.01 25.05 25.00 25.01 32,890 -0.03(-0.13%)
May 15, 2012 25.01 25.06 24.98 25.04 12,258 -0.01(-0.03%)
May 14, 2012 25.01 25.06 25.00 25.05 50,853 +0.02(+0.10%)
May 11, 2012 25.01 25.05 25.01 25.02 18,933 +0.10(+0.40%)
May 10, 2012 25.16 25.16 24.92 24.92 3,519 -0.16(-0.62%)
May 09, 2012 25.05 25.13 25.01 25.08 18,205 +0.08(+0.33%)
May 08, 2012 25.01 25.06 24.98 25.00 20,511 -0.06(-0.23%)
May 07, 2012 24.99 25.11 24.97 25.06 50,974 +0.07(+0.26%)
May 04, 2012 25.00 25.09 24.97 24.99 80,830 +0.01(+0.03%)
May 03, 2012 25.00 25.06 24.98 24.98 32,405 -0.05(-0.20%)
May 02, 2012 24.98 25.09 24.98 25.03 6,917 -0.06(-0.23%)
May 01, 2012 25.01 25.12 24.97 25.09 17,646 -0.04(-0.17%)
Apr 30, 2012 25.06 25.20 25.06 25.13 10,274 -0.00(-0.00%)
Apr 27, 2012 25.06 25.18 25.06 25.13 12,476 +0.00(+0.00%)
Apr 26, 2012 25.06 25.22 25.06 25.13 15,049 +0.05(+0.20%)
Apr 25, 2012 25.13 25.21 25.06 25.08 13,047 -0.21(-0.81%)
Apr 20, 2012 25.27 25.29 25.29 25.29 728 +0.15(+0.59%)
Apr 19, 2012 25.14 25.14 25.14 25.14 242 +0.01(+0.03%)
Apr 18, 2012 25.20 25.20 25.13 25.13 242 +0.14(+0.56%)
Apr 16, 2012 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Apr 13, 2012 25.30 25.30 24.72 24.99 20,528 -0.35(-1.37%)
Apr 12, 2012 25.34 25.34 25.33 25.34 4,976 -0.26(-1.02%)
Apr 11, 2012 25.36 25.60 25.36 25.60 10,821 +0.24(+0.93%)
Apr 10, 2012 25.36 25.36 25.36 25.36 364 +0.02(+0.07%)
Apr 05, 2012 25.37 25.34 25.34 25.34 4,490 -0.01(-0.03%)
Apr 04, 2012 25.30 25.35 25.25 25.35 1,941 +0.24(+0.96%)
Apr 03, 2012 25.30 25.30 25.11 25.11 4,811 -0.23(-0.89%)
Apr 02, 2012 25.33 25.34 25.31 25.34 3,398 -0.04(-0.16%)
Mar 29, 2012 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Mar 28, 2012 25.38 25.38 25.38 25.38 2,670 -0.01(-0.04%)
Mar 27, 2012 25.39 25.39 25.39 25.39 1,759 +0.02(+0.07%)
Mar 26, 2012 25.39 25.39 25.37 25.37 1,152 -0.02(-0.09%)
Mar 23, 2012 25.39 25.39 25.39 25.39 606 +0.00(+0.00%)
Mar 22, 2012 25.39 25.39 25.34 25.39 3,519 +0.02(+0.07%)
Mar 21, 2012 25.42 25.42 25.34 25.38 3,155 -0.04(-0.16%)
Mar 20, 2012 25.14 25.42 25.14 25.42 2,184 +0.08(+0.33%)
Mar 19, 2012 25.43 25.43 25.34 25.34 6,587 +0.00(+0.00%)
Mar 16, 2012 25.44 25.44 25.34 25.34 962 -0.11(-0.42%)
Mar 15, 2012 25.44 25.44 25.44 25.44 6,099 -0.02(-0.06%)
Mar 13, 2012 25.52 25.46 25.46 25.46 3,155 -0.21(-0.80%)
Mar 09, 2012 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
Mar 08, 2012 25.67 25.67 25.67 25.67 4,006 -0.13(-0.51%)
Mar 07, 2012 25.79 25.80 25.74 25.80 1,717 -0.02(-0.06%)
Mar 05, 2012 25.81 25.81 25.81 25.81 5,097 +0.01(+0.03%)
Mar 02, 2012 25.80 25.81 25.80 25.81 3,155 +0.02(+0.06%)
Mar 01, 2012 37.57 37.57 25.54 25.79 1,820 -0.30(-1.17%)
Feb 29, 2012 25.88 26.09 25.88 26.09 12,379 +0.22(+0.86%)
Feb 28, 2012 25.87 25.87 25.87 25.87 1,092 +0.00(+0.00%)
Feb 27, 2012 25.81 26.01 25.81 25.87 2,427 +0.08(+0.29%)
Feb 24, 2012 27.19 27.19 25.76 25.80 1,699 +0.14(+0.54%)
Feb 21, 2012 25.63 25.66 25.66 25.66 1,699 +0.12(+0.48%)
Feb 17, 2012 25.64 25.77 25.53 25.53 4,247 -0.06(-0.23%)
Feb 16, 2012 25.58 25.59 25.58 25.59 1,092 -0.24(-0.92%)
Feb 15, 2012 25.38 25.83 25.38 25.83 3,155 +0.60(+2.37%)
Feb 14, 2012 25.25 25.25 25.23 25.23 1,941 +0.01(+0.05%)
Feb 13, 2012 25.20 25.22 25.20 25.22 1,371 +0.04(+0.16%)
Feb 10, 2012 25.18 25.18 25.18 25.18 242 +0.05(+0.21%)
Feb 09, 2012 25.13 25.13 25.13 25.13 970 -0.03(-0.11%)
Feb 08, 2012 25.05 26.36 25.05 25.15 1,674 +0.11(+0.46%)
Feb 06, 2012 25.06 25.04 25.04 25.04 849 +0.02(+0.10%)
Jan 30, 2012 25.01 25.01 25.01 25.01 970 +0.03(+0.13%)
Jan 23, 2012 24.98 24.98 24.98 24.98 0 -0.15(-0.59%)
Jan 20, 2012 25.05 25.13 25.05 25.13 12,258 -0.06(-0.22%)
Jan 18, 2012 25.19 25.19 25.19 25.19 606 -1.92(-7.09%)
Jan 17, 2012 37.33 27.11 27.11 27.11 849 +2.04(+8.15%)
Jan 13, 2012 24.88 25.06 24.88 25.06 1,821 +0.02(+0.07%)
Jan 12, 2012 25.05 25.05 25.05 25.05 485 +0.07(+0.26%)
Jan 10, 2012 24.98 24.98 24.98 24.98 121 +0.07(+0.26%)
Jan 05, 2012 24.92 24.92 24.92 24.92 849 -0.02(-0.10%)
Dec 29, 2011 24.94 24.94 24.94 24.94 121 +0.06(+0.23%)
Dec 27, 2011 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Dec 22, 2011 24.88 24.88 24.88 24.88 0 -0.04(-0.17%)
Dec 21, 2011 24.88 24.92 24.88 24.92 8,738 +0.02(+0.09%)
Dec 19, 2011 24.90 24.90 24.90 24.90 0 +0.00(+0.01%)
Dec 16, 2011 24.90 24.90 24.90 24.90 121 +0.00(+0.00%)
Dec 15, 2011 37.19 24.94 24.90 24.90 2,912 +0.14(+0.57%)
Dec 12, 2011 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
Dec 09, 2011 24.76 24.76 24.76 24.76 1,213 +0.06(+0.23%)
Dec 07, 2011 24.70 24.70 24.70 24.70 606 -0.04(-0.17%)
Dec 02, 2011 24.74 24.74 24.74 24.74 2,427 -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.