Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.44 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.79 30.79 30.79 30.79 1,625 -0.00(-0.00%)
Sep 27, 2012 30.79 30.79 30.79 30.79 1,316 +0.00(+0.00%)
Sep 26, 2012 30.78 30.79 30.76 30.79 23,181 +0.01(+0.03%)
Sep 25, 2012 30.78 30.78 30.78 30.78 350 -0.15(-0.48%)
Sep 21, 2012 30.94 30.93 30.93 30.93 600 -0.08(-0.25%)
Sep 20, 2012 31.05 31.05 30.65 31.01 1,967 -0.13(-0.42%)
Sep 19, 2012 31.04 31.16 31.04 31.14 23,488 -0.05(-0.18%)
Sep 18, 2012 30.82 31.55 30.82 31.20 33,500 +0.36(+1.16%)
Sep 17, 2012 30.78 30.84 30.78 30.84 3,930 +0.11(+0.35%)
Sep 14, 2012 30.72 30.73 30.70 30.73 1,700 -0.08(-0.25%)
Sep 13, 2012 30.75 30.82 30.75 30.81 2,166 -0.02(-0.06%)
Sep 12, 2012 30.79 30.83 30.79 30.83 880 +0.03(+0.08%)
Sep 11, 2012 30.74 30.80 30.74 30.80 300 -0.01(-0.03%)
Sep 10, 2012 30.81 30.81 30.80 30.81 1,600 +0.02(+0.06%)
Sep 07, 2012 30.74 30.86 30.73 30.79 8,065 +0.12(+0.39%)
Sep 06, 2012 30.53 30.80 30.53 30.67 3,473 +0.14(+0.46%)
Sep 05, 2012 30.53 30.53 30.53 30.53 200 -0.16(-0.52%)
Aug 30, 2012 30.93 30.69 30.69 30.69 500 -0.05(-0.18%)
Aug 29, 2012 30.55 30.75 30.55 30.74 2,500 +0.20(+0.67%)
Aug 27, 2012 30.54 30.54 30.54 30.54 200 -0.11(-0.36%)
Aug 23, 2012 30.50 30.65 30.65 30.65 10,700 +0.25(+0.82%)
Aug 22, 2012 30.45 30.45 30.38 30.40 9,521 -0.25(-0.82%)
Aug 21, 2012 30.62 30.65 30.62 30.65 2,250 +0.15(+0.50%)
Aug 17, 2012 30.70 30.50 30.50 30.50 4,000 -0.19(-0.63%)
Aug 16, 2012 30.75 30.75 30.60 30.69 2,001 +0.01(+0.03%)
Aug 15, 2012 30.66 30.68 30.66 30.68 3,323 +0.02(+0.07%)
Aug 14, 2012 30.65 30.66 30.65 30.66 1,163 +0.00(+0.00%)
Aug 13, 2012 30.65 30.66 30.65 30.66 2,400 -0.13(-0.42%)
Aug 10, 2012 30.55 30.79 30.55 30.79 2,400 -0.11(-0.34%)
Aug 09, 2012 30.50 30.89 30.50 30.89 2,755 +0.54(+1.80%)
Aug 07, 2012 30.40 30.35 30.35 30.35 200 +0.00(+0.00%)
Aug 06, 2012 30.40 30.40 30.27 30.35 1,000 -0.15(-0.49%)
Aug 03, 2012 30.41 30.85 30.41 30.50 1,700 +0.45(+1.50%)
Aug 02, 2012 30.40 30.40 30.01 30.05 58,786 -0.30(-0.99%)
Aug 01, 2012 30.40 30.40 30.35 30.35 2,040 -0.17(-0.56%)
Jul 31, 2012 30.52 30.52 30.52 30.52 3,275 +0.03(+0.10%)
Jul 30, 2012 30.50 30.50 30.49 30.49 4,700 -0.01(-0.03%)
Jul 27, 2012 30.47 30.50 30.47 30.50 1,390 +0.00(+0.00%)
Jul 26, 2012 30.48 30.50 30.48 30.50 200 +0.15(+0.49%)
Jul 25, 2012 30.42 30.42 30.35 30.35 1,550 -0.05(-0.17%)
Jul 24, 2012 30.40 30.40 30.40 30.40 1,900 -0.10(-0.33%)
Jul 19, 2012 30.50 30.50 30.50 30.50 700 +0.12(+0.40%)
Jul 17, 2012 30.40 30.38 30.38 30.38 1,300 -0.11(-0.37%)
Jul 16, 2012 30.49 30.49 30.49 30.49 900 -0.02(-0.07%)
Jul 13, 2012 30.51 30.51 30.51 30.51 904 +0.11(+0.36%)
Jul 12, 2012 30.55 30.55 30.38 30.40 19,681 -0.15(-0.49%)
Jul 11, 2012 30.36 30.56 30.34 30.55 37,802 +0.17(+0.57%)
Jul 06, 2012 30.39 30.38 30.38 30.38 4,300 +0.08(+0.25%)
Jul 03, 2012 30.30 30.30 30.30 30.30 1,600 -0.10(-0.33%)
Jul 02, 2012 30.38 30.40 30.26 30.40 2,800 +0.20(+0.68%)
Jun 29, 2012 30.20 30.20 30.19 30.20 8,518 +0.01(+0.02%)
Jun 28, 2012 30.30 30.30 30.19 30.19 500 -0.11(-0.37%)
Jun 27, 2012 30.30 30.30 30.30 30.30 415 +0.14(+0.47%)
Jun 22, 2012 30.15 30.16 30.16 30.16 5,300 +0.01(+0.03%)
Jun 21, 2012 30.15 30.19 30.14 30.15 4,400 -0.04(-0.13%)
Jun 20, 2012 30.18 30.20 30.11 30.19 4,893 +0.04(+0.13%)
Jun 19, 2012 30.24 30.24 30.15 30.15 2,100 -0.06(-0.20%)
Jun 18, 2012 30.20 30.26 30.16 30.21 7,700 +0.07(+0.23%)
Jun 15, 2012 30.21 30.25 30.12 30.14 30,700 -0.02(-0.06%)
Jun 14, 2012 30.25 30.37 30.16 30.16 9,400 -0.12(-0.40%)
Jun 13, 2012 30.31 30.31 30.15 30.28 75,898 +0.04(+0.13%)
Jun 12, 2012 30.26 30.35 30.21 30.24 50,301 -0.01(-0.03%)
Jun 11, 2012 30.29 30.31 30.20 30.25 135,980 -0.24(-0.79%)
Jun 08, 2012 30.47 30.50 30.47 30.49 6,300 +0.19(+0.63%)
Jun 07, 2012 30.24 30.30 30.24 30.30 1,200 -0.02(-0.07%)
Jun 06, 2012 30.32 30.32 30.32 30.32 200 +0.02(+0.07%)
Jun 05, 2012 30.32 30.38 30.30 30.30 750 -0.20(-0.66%)
Jun 01, 2012 30.32 30.86 30.32 30.50 7,183 +0.12(+0.39%)
May 31, 2012 30.30 30.38 30.22 30.38 401 +0.07(+0.23%)
May 30, 2012 30.31 30.32 30.25 30.31 27,300 +0.00(+0.00%)
May 29, 2012 30.29 30.35 30.23 30.31 59,700 +0.03(+0.10%)
May 25, 2012 30.34 30.34 30.16 30.28 72,700 +0.01(+0.03%)
May 24, 2012 30.35 30.36 30.18 30.27 48,500 +0.01(+0.03%)
May 23, 2012 30.35 30.36 30.22 30.26 37,600 -0.06(-0.20%)
May 22, 2012 30.32 30.38 30.27 30.32 54,900 -0.01(-0.03%)
May 21, 2012 30.37 30.37 30.31 30.33 15,100 +0.04(+0.13%)
May 18, 2012 30.31 30.36 30.27 30.29 16,900 -0.04(-0.13%)
May 17, 2012 30.41 30.41 30.31 30.33 36,100 -0.02(-0.07%)
May 16, 2012 30.36 30.40 30.34 30.35 27,100 -0.04(-0.13%)
May 15, 2012 30.35 30.41 30.32 30.39 10,100 -0.01(-0.03%)
May 14, 2012 30.35 30.41 30.34 30.40 41,900 +0.03(+0.10%)
May 11, 2012 30.35 30.40 30.35 30.37 15,600 +0.12(+0.40%)
May 10, 2012 30.53 30.54 30.25 30.25 2,900 -0.19(-0.62%)
May 09, 2012 30.40 30.50 30.35 30.44 15,000 +0.10(+0.33%)
May 08, 2012 30.36 30.42 30.32 30.34 16,900 -0.07(-0.23%)
May 07, 2012 30.33 30.47 30.30 30.41 42,000 +0.08(+0.26%)
May 04, 2012 30.34 30.45 30.30 30.33 66,600 +0.01(+0.03%)
May 03, 2012 30.34 30.42 30.32 30.32 26,700 -0.06(-0.20%)
May 02, 2012 30.32 30.45 30.32 30.38 5,700 -0.07(-0.23%)
May 01, 2012 30.35 30.49 30.31 30.45 14,540 -0.05(-0.17%)
Apr 30, 2012 30.42 30.59 30.42 30.50 8,466 -0.00(-0.00%)
Apr 27, 2012 30.42 30.56 30.42 30.50 10,280 +0.00(+0.00%)
Apr 26, 2012 30.41 30.61 30.41 30.50 12,400 +0.06(+0.20%)
Apr 25, 2012 30.50 30.60 30.42 30.44 10,750 -0.25(-0.81%)
Apr 20, 2012 30.67 30.69 30.69 30.69 600 +0.18(+0.59%)
Apr 19, 2012 30.51 30.51 30.51 30.51 200 +0.01(+0.03%)
Apr 18, 2012 30.58 30.58 30.50 30.50 200 +0.17(+0.56%)
Apr 16, 2012 30.33 30.33 30.33 30.33 0 +0.00(+0.00%)
Apr 13, 2012 30.70 30.70 30.00 30.33 16,914 -0.42(-1.37%)
Apr 12, 2012 30.76 30.76 30.75 30.75 4,100 -0.32(-1.02%)
Apr 11, 2012 30.78 31.07 30.78 31.07 8,916 +0.29(+0.93%)
Apr 10, 2012 30.78 30.78 30.78 30.78 300 +0.02(+0.07%)
Apr 05, 2012 30.79 30.76 30.76 30.76 3,700 -0.01(-0.03%)
Apr 04, 2012 30.71 30.77 30.65 30.77 1,600 +0.29(+0.97%)
Apr 03, 2012 30.70 30.70 30.48 30.48 3,964 -0.27(-0.89%)
Apr 02, 2012 30.74 30.75 30.72 30.75 2,800 -0.05(-0.16%)
Mar 29, 2012 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 28, 2012 30.80 30.80 30.80 30.80 2,200 -0.01(-0.04%)
Mar 27, 2012 30.82 30.82 30.81 30.81 1,450 +0.02(+0.06%)
Mar 26, 2012 30.82 30.82 30.79 30.79 950 -0.03(-0.09%)
Mar 23, 2012 30.82 30.82 30.82 30.82 500 +0.00(+0.00%)
Mar 22, 2012 30.81 30.82 30.75 30.82 2,900 +0.02(+0.06%)
Mar 21, 2012 30.85 30.85 30.76 30.80 2,600 -0.05(-0.16%)
Mar 20, 2012 30.51 30.85 30.51 30.85 1,800 +0.10(+0.33%)
Mar 19, 2012 30.86 30.86 30.75 30.75 5,428 +0.00(+0.00%)
Mar 16, 2012 30.88 30.88 30.75 30.75 793 -0.13(-0.42%)
Mar 15, 2012 30.88 30.88 30.88 30.88 5,026 -0.02(-0.06%)
Mar 13, 2012 30.97 30.90 30.90 30.90 2,600 -0.25(-0.80%)
Mar 09, 2012 31.15 31.15 31.15 31.15 0 +0.00(+0.00%)
Mar 08, 2012 31.15 31.15 31.15 31.15 3,301 -0.16(-0.51%)
Mar 07, 2012 31.30 31.31 31.24 31.31 1,415 -0.02(-0.06%)
Mar 05, 2012 31.33 31.33 31.33 31.33 4,200 +0.01(+0.03%)
Mar 02, 2012 31.31 31.32 31.31 31.32 2,600 +0.02(+0.06%)
Mar 01, 2012 45.60 45.60 31.00 31.30 1,500 -0.37(-1.17%)
Feb 29, 2012 31.41 31.67 31.41 31.67 10,200 +0.27(+0.86%)
Feb 28, 2012 31.40 31.40 31.40 31.40 900 +0.00(+0.00%)
Feb 27, 2012 31.32 31.57 31.32 31.40 2,000 +0.09(+0.29%)
Feb 24, 2012 33.00 33.00 31.27 31.31 1,400 +0.17(+0.54%)
Feb 21, 2012 31.11 31.14 31.14 31.14 1,400 +0.15(+0.48%)
Feb 17, 2012 31.12 31.28 30.99 30.99 3,500 -0.07(-0.23%)
Feb 16, 2012 31.05 31.06 31.05 31.06 900 -0.29(-0.93%)
Feb 15, 2012 30.80 31.35 30.80 31.35 2,600 +0.73(+2.37%)
Feb 14, 2012 30.65 30.65 30.62 30.62 1,600 +0.01(+0.05%)
Feb 13, 2012 30.59 30.61 30.59 30.61 1,130 +0.05(+0.16%)
Feb 10, 2012 30.56 30.56 30.56 30.56 200 +0.06(+0.21%)
Feb 09, 2012 30.50 30.50 30.50 30.50 800 -0.03(-0.11%)
Feb 08, 2012 30.40 31.99 30.40 30.53 1,380 +0.14(+0.46%)
Feb 06, 2012 30.41 30.39 30.39 30.39 700 +0.03(+0.10%)
Jan 30, 2012 30.35 30.36 30.36 30.36 800 +0.04(+0.13%)
Jan 23, 2012 30.32 30.32 30.32 30.32 0 -0.18(-0.59%)
Jan 20, 2012 30.40 30.50 30.40 30.50 10,100 -0.07(-0.22%)
Jan 18, 2012 30.57 30.57 30.57 30.57 500 -2.33(-7.09%)
Jan 17, 2012 45.31 32.90 32.90 32.90 700 +2.48(+8.15%)
Jan 13, 2012 30.20 30.42 30.20 30.42 1,501 +0.02(+0.07%)
Jan 12, 2012 30.40 30.40 30.40 30.40 400 +0.08(+0.26%)
Jan 10, 2012 30.32 30.32 30.32 30.32 100 +0.08(+0.26%)
Jan 05, 2012 30.24 30.24 30.24 30.24 700 -0.03(-0.10%)
Dec 29, 2011 30.27 30.27 30.27 30.27 100 +0.07(+0.23%)
Dec 27, 2011 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Dec 22, 2011 30.20 30.20 30.20 30.20 0 -0.05(-0.17%)
Dec 21, 2011 30.20 30.25 30.20 30.25 7,200 +0.03(+0.09%)
Dec 19, 2011 30.22 30.22 30.22 30.22 0 +0.00(+0.01%)
Dec 16, 2011 30.22 30.22 30.22 30.22 100 +0.00(+0.00%)
Dec 15, 2011 45.14 30.27 30.22 30.22 2,400 +0.17(+0.57%)
Dec 12, 2011 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Dec 09, 2011 30.05 30.05 30.05 30.05 1,000 +0.07(+0.23%)
Dec 07, 2011 29.98 29.98 29.98 29.98 500 -0.05(-0.17%)
Dec 02, 2011 30.03 30.03 30.03 30.03 2,000 -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.