Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.42 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.83 30.83 30.76 30.81 20,361 +0.01(+0.03%)
Sep 26, 2013 30.84 30.84 30.76 30.80 54,951 -0.05(-0.16%)
Sep 25, 2013 30.80 30.85 30.80 30.85 40,426 +0.00(+0.00%)
Sep 24, 2013 30.88 30.88 30.81 30.85 29,678 +0.02(+0.06%)
Sep 23, 2013 30.85 30.85 30.82 30.83 21,132 -0.02(-0.06%)
Sep 20, 2013 30.81 30.85 30.81 30.85 50,500 +0.04(+0.13%)
Sep 19, 2013 30.79 30.81 30.78 30.81 31,505 -0.02(-0.06%)
Sep 18, 2013 30.82 30.83 30.78 30.83 49,993 +0.03(+0.10%)
Sep 17, 2013 30.84 30.84 30.78 30.80 316,902 -0.03(-0.10%)
Sep 16, 2013 30.84 30.84 30.75 30.83 766,559 +0.01(+0.03%)
Sep 13, 2013 30.83 30.85 30.76 30.82 20,716 +0.03(+0.10%)
Sep 12, 2013 30.82 30.84 30.79 30.79 48,500 -0.02(-0.05%)
Sep 11, 2013 30.82 30.82 30.79 30.80 13,619 -0.00(-0.02%)
Sep 10, 2013 30.83 30.83 30.78 30.81 34,553 +0.00(+0.00%)
Sep 09, 2013 30.82 30.85 30.75 30.81 52,948 +0.01(+0.03%)
Sep 06, 2013 30.82 30.82 30.75 30.80 27,417 +0.00(+0.00%)
Sep 05, 2013 30.82 30.82 30.77 30.80 48,171 +0.01(+0.03%)
Sep 04, 2013 30.82 30.82 30.75 30.79 651,410 +0.02(+0.06%)
Sep 03, 2013 30.82 30.83 30.74 30.77 57,611 -0.05(-0.16%)
Aug 30, 2013 30.80 30.82 30.76 30.82 59,620 +0.02(+0.06%)
Aug 29, 2013 30.83 30.83 30.74 30.80 77,377 +0.01(+0.03%)
Aug 28, 2013 30.84 30.87 30.73 30.79 29,783 -0.05(-0.16%)
Aug 27, 2013 30.83 30.84 30.79 30.84 98,062 +0.06(+0.19%)
Aug 26, 2013 30.78 30.78 30.68 30.78 962,535 -0.02(-0.06%)
Aug 23, 2013 30.78 30.80 30.74 30.80 36,352 +0.05(+0.16%)
Aug 22, 2013 30.62 30.75 30.57 30.75 47,894 +0.06(+0.20%)
Aug 21, 2013 30.70 30.77 30.57 30.69 84,053 -0.02(-0.07%)
Aug 20, 2013 30.70 30.80 30.65 30.71 164,978 -0.06(-0.19%)
Aug 19, 2013 30.80 30.83 30.73 30.77 175,388 -0.05(-0.16%)
Aug 16, 2013 30.74 30.82 30.70 30.82 120,998 +0.10(+0.33%)
Aug 15, 2013 30.77 30.77 30.67 30.72 278,341 -0.04(-0.13%)
Aug 14, 2013 30.80 30.80 30.63 30.76 36,084 -0.01(-0.04%)
Aug 13, 2013 30.81 30.81 30.69 30.77 1,577,596 -0.03(-0.10%)
Aug 12, 2013 30.82 30.83 30.80 30.80 51,075 +0.00(+0.00%)
Aug 09, 2013 30.70 30.81 30.70 30.80 25,886 +0.00(+0.00%)
Aug 08, 2013 30.80 30.82 30.76 30.80 1,612,247 +0.02(+0.06%)
Aug 07, 2013 30.79 30.79 30.71 30.78 17,540 +0.01(+0.03%)
Aug 06, 2013 30.77 30.78 30.71 30.77 1,525,719 +0.01(+0.03%)
Aug 05, 2013 30.79 30.79 30.73 30.76 114,138 -0.03(-0.10%)
Aug 02, 2013 30.77 30.81 30.70 30.79 58,420 +0.03(+0.10%)
Aug 01, 2013 30.79 30.81 30.73 30.76 26,924 -0.01(-0.03%)
Jul 31, 2013 30.77 30.77 30.72 30.77 20,344 +0.00(+0.00%)
Jul 30, 2013 30.78 30.79 30.74 30.77 15,782 +0.01(+0.03%)
Jul 29, 2013 30.79 30.80 30.70 30.76 10,356 -0.03(-0.10%)
Jul 26, 2013 30.80 30.83 30.73 30.79 33,886 +0.01(+0.03%)
Jul 25, 2013 30.79 30.80 30.76 30.78 45,324 +0.01(+0.03%)
Jul 24, 2013 30.82 30.82 30.76 30.77 25,253 +0.00(+0.02%)
Jul 23, 2013 30.84 30.84 30.73 30.77 1,523,540 -0.02(-0.08%)
Jul 22, 2013 30.82 30.82 30.72 30.79 25,177 +0.07(+0.22%)
Jul 19, 2013 30.80 30.80 30.71 30.72 28,513 +0.02(+0.06%)
Jul 18, 2013 30.69 30.78 30.63 30.70 104,529 +0.01(+0.03%)
Jul 17, 2013 30.74 30.76 30.60 30.69 39,412 +0.04(+0.13%)
Jul 16, 2013 30.76 30.78 30.65 30.65 88,964 -0.11(-0.36%)
Jul 15, 2013 30.83 30.83 30.56 30.76 59,418 +0.01(+0.03%)
Jul 12, 2013 30.73 30.75 30.72 30.75 23,121 +0.00(+0.00%)
Jul 11, 2013 30.71 30.75 30.60 30.75 46,171 +0.01(+0.03%)
Jul 10, 2013 30.73 30.75 30.71 30.74 33,694 +0.01(+0.03%)
Jul 09, 2013 30.72 30.73 30.71 30.73 35,446 +0.00(+0.00%)
Jul 08, 2013 30.72 30.76 30.70 30.73 38,803 +0.02(+0.07%)
Jul 05, 2013 30.84 30.84 30.52 30.71 21,036 -0.06(-0.19%)
Jul 03, 2013 30.83 30.84 30.63 30.77 31,341 +0.00(+0.00%)
Jul 02, 2013 30.82 30.82 30.76 30.77 24,709 -0.01(-0.03%)
Jul 01, 2013 30.61 30.79 30.61 30.78 14,927 +0.00(+0.00%)
Jun 28, 2013 30.78 30.83 30.69 30.78 20,759 -0.01(-0.03%)
Jun 26, 2013 30.84 30.84 30.76 30.79 48,329 -0.04(-0.13%)
Jun 25, 2013 30.75 30.84 30.65 30.83 44,457 +0.00(+0.00%)
Jun 24, 2013 30.61 30.83 30.50 30.83 16,767 +0.22(+0.72%)
Jun 21, 2013 30.69 30.83 30.46 30.61 93,066 -0.22(-0.71%)
Jun 20, 2013 30.84 30.84 30.77 30.83 37,445 +0.00(+0.00%)
Jun 19, 2013 30.66 30.83 30.66 30.83 18,964 +0.01(+0.04%)
Jun 18, 2013 30.85 30.88 30.68 30.82 23,639 -0.06(-0.20%)
Jun 17, 2013 30.85 30.88 30.80 30.88 51,721 +0.04(+0.13%)
Jun 14, 2013 30.84 30.84 30.82 30.84 8,320 -0.01(-0.03%)
Jun 13, 2013 30.82 30.89 30.57 30.85 214,049 +0.05(+0.16%)
Jun 12, 2013 30.76 30.89 30.76 30.80 38,172 -0.04(-0.13%)
Jun 11, 2013 30.87 31.00 30.81 30.84 149,998 -0.01(-0.03%)
Jun 10, 2013 30.86 30.89 30.78 30.85 24,556 +0.01(+0.03%)
Jun 07, 2013 30.57 30.91 30.57 30.84 65,910 +0.08(+0.26%)
Jun 06, 2013 30.60 30.87 30.59 30.76 3,513 -0.06(-0.19%)
Jun 05, 2013 30.81 30.84 30.69 30.82 27,840 -0.01(-0.03%)
Jun 04, 2013 30.72 30.88 30.52 30.83 65,831 +0.26(+0.85%)
Jun 03, 2013 30.58 30.70 30.55 30.57 4,757 -0.08(-0.26%)
May 31, 2013 30.70 30.70 30.55 30.65 25,498 -0.08(-0.26%)
May 30, 2013 30.78 30.78 30.71 30.73 7,131 +0.08(+0.26%)
May 29, 2013 30.80 30.80 30.63 30.65 17,525 -0.09(-0.29%)
May 28, 2013 30.71 30.74 30.71 30.74 10,040 +0.04(+0.13%)
May 24, 2013 30.83 30.83 30.63 30.70 10,086 -0.05(-0.16%)
May 23, 2013 30.76 30.86 30.68 30.75 13,761 +0.01(+0.03%)
May 22, 2013 30.59 30.81 30.59 30.74 12,185 +0.04(+0.13%)
May 21, 2013 30.71 30.71 30.60 30.70 17,855 -0.04(-0.13%)
May 20, 2013 30.69 30.87 30.66 30.74 25,168 +0.08(+0.26%)
May 17, 2013 30.70 30.75 30.62 30.66 17,899 +0.09(+0.29%)
May 16, 2013 30.77 30.77 30.57 30.57 58,686 -0.08(-0.26%)
May 15, 2013 30.71 30.82 30.63 30.65 29,356 -0.10(-0.32%)
May 13, 2013 30.86 30.86 30.72 30.75 14,941 +0.00(+0.00%)
May 10, 2013 30.85 30.85 30.73 30.75 9,495 -0.03(-0.10%)
May 09, 2013 30.90 30.92 30.68 30.78 20,062 +0.10(+0.32%)
May 08, 2013 30.86 30.86 30.68 30.68 8,039 -0.13(-0.42%)
May 07, 2013 30.94 30.94 30.81 30.81 4,675 -0.01(-0.03%)
May 06, 2013 30.84 30.94 30.82 30.82 5,626 +0.06(+0.20%)
May 03, 2013 30.87 30.87 30.70 30.76 4,564 -0.07(-0.23%)
May 02, 2013 30.82 30.83 30.80 30.83 11,450 +0.01(+0.03%)
May 01, 2013 30.89 30.89 30.81 30.82 2,364 -0.07(-0.23%)
Apr 30, 2013 30.82 30.90 30.82 30.89 8,818 +0.05(+0.16%)
Apr 29, 2013 30.83 30.95 30.81 30.84 17,066 +0.02(+0.07%)
Apr 26, 2013 30.84 30.82 30.82 30.82 4,128 -0.00(-0.00%)
Apr 25, 2013 30.84 30.86 30.82 30.82 2,310 -0.02(-0.06%)
Apr 24, 2013 30.92 30.92 30.72 30.84 11,536 +0.00(+0.00%)
Apr 23, 2013 30.80 30.87 30.80 30.84 14,958 +0.08(+0.26%)
Apr 22, 2013 30.83 30.83 30.59 30.76 13,026 -0.09(-0.30%)
Apr 19, 2013 30.91 30.91 30.83 30.85 7,882 +0.01(+0.04%)
Apr 18, 2013 30.84 30.84 30.84 30.84 7,252 +0.00(+0.00%)
Apr 17, 2013 30.85 30.85 30.82 30.84 7,562 +0.03(+0.10%)
Apr 16, 2013 30.86 30.86 30.80 30.81 6,448 +0.03(+0.10%)
Apr 15, 2013 30.85 30.85 30.78 30.78 15,539 -0.07(-0.23%)
Apr 12, 2013 30.73 30.85 30.73 30.85 5,914 +0.17(+0.54%)
Apr 11, 2013 30.64 30.68 30.64 30.68 654 -0.04(-0.12%)
Apr 10, 2013 30.74 30.77 30.71 30.72 4,454 -0.04(-0.12%)
Apr 09, 2013 30.86 30.86 30.56 30.76 7,315 +0.05(+0.16%)
Apr 08, 2013 30.68 30.71 30.67 30.71 4,874 -0.02(-0.07%)
Apr 05, 2013 30.63 30.73 30.62 30.73 4,606 +0.08(+0.26%)
Apr 04, 2013 30.61 30.75 30.60 30.65 2,796 -0.04(-0.13%)
Apr 03, 2013 30.69 30.72 30.60 30.69 9,135 -0.02(-0.07%)
Apr 02, 2013 30.72 30.75 30.71 30.71 7,243 -0.02(-0.07%)
Apr 01, 2013 30.74 30.80 30.70 30.73 14,292 +0.00(+0.00%)
Mar 28, 2013 30.75 30.78 30.73 30.73 5,503 +0.00(+0.00%)
Mar 27, 2013 30.92 30.92 30.71 30.73 14,165 -0.02(-0.07%)
Mar 26, 2013 30.75 30.80 30.73 30.75 14,499 +0.02(+0.05%)
Mar 25, 2013 30.79 30.81 30.73 30.73 10,945 -0.01(-0.05%)
Mar 22, 2013 30.92 30.92 30.71 30.75 7,325 +0.05(+0.16%)
Mar 21, 2013 30.80 30.80 30.66 30.70 37,170 -0.10(-0.32%)
Mar 20, 2013 30.80 30.80 30.75 30.80 12,109 +0.00(+0.00%)
Mar 19, 2013 30.80 30.80 30.77 30.80 2,892 +0.09(+0.29%)
Mar 18, 2013 30.81 30.81 30.70 30.71 26,562 -0.08(-0.26%)
Mar 15, 2013 30.71 30.80 30.71 30.79 11,424 -0.02(-0.07%)
Mar 14, 2013 30.81 30.83 30.79 30.81 15,441 +0.05(+0.16%)
Mar 13, 2013 30.80 30.80 30.75 30.76 12,819 -0.03(-0.10%)
Mar 12, 2013 30.76 30.80 30.70 30.79 12,988 +0.00(+0.00%)
Mar 11, 2013 30.80 30.82 30.78 30.79 53,797 +0.01(+0.03%)
Mar 08, 2013 30.78 30.80 30.75 30.78 87,568 +0.10(+0.33%)
Mar 07, 2013 30.77 30.77 30.66 30.68 4,571 -0.10(-0.32%)
Mar 06, 2013 30.78 30.79 30.65 30.78 46,687 -0.00(-0.02%)
Mar 05, 2013 30.83 30.83 30.76 30.79 13,686 -0.02(-0.05%)
Mar 04, 2013 30.93 30.93 30.76 30.80 27,721 -0.07(-0.23%)
Mar 01, 2013 31.04 31.05 30.87 30.87 4,699 +0.03(+0.10%)
Feb 28, 2013 30.80 30.88 30.80 30.84 15,746 +0.01(+0.03%)
Feb 27, 2013 30.83 30.83 30.81 30.83 4,198 +0.00(+0.00%)
Feb 26, 2013 30.83 30.83 30.83 30.83 3,985 -0.01(-0.03%)
Feb 22, 2013 30.84 30.84 30.84 30.84 2,633 -0.01(-0.03%)
Feb 21, 2013 30.85 30.85 30.84 30.85 28,652 +0.00(+0.00%)
Feb 20, 2013 30.85 30.85 30.85 30.85 776 +0.00(+0.00%)
Feb 19, 2013 30.85 30.85 30.82 30.85 7,533 +0.04(+0.13%)
Feb 15, 2013 30.84 30.84 30.81 30.81 470 +0.00(+0.00%)
Feb 14, 2013 30.83 30.84 30.81 30.81 4,327 -0.03(-0.10%)
Feb 13, 2013 30.84 30.84 30.84 30.84 3,399 +0.01(+0.05%)
Feb 12, 2013 30.84 30.84 30.83 30.83 800 -0.01(-0.04%)
Feb 11, 2013 30.84 30.84 30.81 30.84 10,657 +0.01(+0.03%)
Feb 08, 2013 30.83 30.83 30.81 30.83 2,546 +0.01(+0.05%)
Feb 07, 2013 30.85 30.85 30.82 30.82 2,710 -0.07(-0.24%)
Feb 06, 2013 30.77 30.89 30.77 30.89 8,665 +0.10(+0.32%)
Feb 04, 2013 30.79 30.79 30.79 30.79 19,160 +0.02(+0.06%)
Feb 01, 2013 30.76 30.77 30.74 30.77 27,971 +0.02(+0.07%)
Jan 31, 2013 30.75 30.75 30.75 30.75 200 +0.04(+0.13%)
Jan 30, 2013 30.77 30.77 30.70 30.71 5,600 -0.09(-0.29%)
Jan 29, 2013 30.79 30.80 30.79 30.80 2,460 +0.01(+0.03%)
Jan 28, 2013 30.59 30.79 30.59 30.79 4,694 -0.01(-0.03%)
Jan 25, 2013 30.78 30.80 30.78 30.80 1,200 -0.00(-0.00%)
Jan 24, 2013 30.80 30.80 30.80 30.80 1,000 +0.01(+0.03%)
Jan 23, 2013 30.58 30.79 30.58 30.79 1,813 -0.33(-1.06%)
Jan 22, 2013 30.90 31.12 30.88 31.12 21,496 +0.36(+1.17%)
Jan 18, 2013 30.88 30.93 30.76 30.76 12,466 -0.09(-0.29%)
Jan 17, 2013 30.77 30.85 30.77 30.85 495 +0.09(+0.29%)
Jan 16, 2013 30.75 30.77 30.75 30.76 1,236 -0.12(-0.39%)
Jan 15, 2013 30.88 30.89 30.87 30.88 1,425 +0.00(+0.00%)
Jan 14, 2013 30.84 30.88 30.77 30.88 3,598 +0.03(+0.11%)
Jan 11, 2013 30.68 30.86 30.68 30.85 10,500 +0.19(+0.61%)
Jan 10, 2013 30.66 30.66 30.66 30.66 107 +0.03(+0.10%)
Jan 09, 2013 30.64 30.68 30.63 30.63 811 -0.12(-0.39%)
Jan 08, 2013 30.62 30.77 30.61 30.75 8,736 +0.23(+0.75%)
Jan 07, 2013 30.68 30.68 30.52 30.52 8,793 -0.18(-0.59%)
Jan 04, 2013 30.64 30.70 30.64 30.70 14,281 +0.05(+0.16%)
Jan 03, 2013 30.63 30.68 30.62 30.65 918 +0.03(+0.08%)
Jan 02, 2013 30.62 30.66 30.60 30.62 8,787 -0.04(-0.12%)
Dec 31, 2012 30.61 30.66 30.61 30.66 2,552 +0.04(+0.13%)
Dec 28, 2012 30.64 30.66 30.62 30.62 4,752 +0.01(+0.03%)
Dec 27, 2012 30.61 30.61 30.61 30.61 200 -0.04(-0.13%)
Dec 26, 2012 30.69 30.75 30.64 30.65 6,400 +0.00(+0.00%)
Dec 24, 2012 30.65 30.65 30.65 30.65 3,465 -0.06(-0.20%)
Dec 20, 2012 30.69 30.71 30.71 30.71 5,800 +0.04(+0.13%)
Dec 19, 2012 30.75 30.75 30.65 30.67 2,520 +0.02(+0.06%)
Dec 18, 2012 30.80 30.80 30.65 30.65 3,525 -0.08(-0.26%)
Dec 17, 2012 30.74 30.74 30.73 30.73 625 +0.01(+0.03%)
Dec 14, 2012 30.80 30.84 30.72 30.72 10,500 -0.08(-0.26%)
Dec 13, 2012 30.80 30.84 30.74 30.80 2,800 +0.07(+0.23%)
Dec 04, 2012 30.74 30.75 30.72 30.73 2,052 -0.03(-0.10%)
Nov 30, 2012 30.76 30.76 30.76 30.76 395 -0.04(-0.13%)
Nov 29, 2012 30.79 30.80 30.79 30.80 1,625 +0.00(+0.00%)
Nov 28, 2012 30.79 30.80 30.71 30.80 18,129 +0.01(+0.04%)
Nov 27, 2012 30.79 30.81 30.76 30.79 12,725 -0.01(-0.04%)
Nov 26, 2012 30.65 30.85 30.61 30.80 60,141 -0.04(-0.13%)
Nov 23, 2012 30.65 31.25 30.65 30.84 30,886 +0.22(+0.72%)
Nov 21, 2012 30.68 30.68 30.60 30.62 4,200 +0.03(+0.08%)
Nov 20, 2012 30.63 30.63 30.59 30.59 2,600 +0.01(+0.02%)
Nov 19, 2012 30.63 30.63 30.50 30.59 4,209 -0.01(-0.02%)
Nov 16, 2012 30.60 30.60 30.56 30.60 5,634 -0.05(-0.17%)
Nov 15, 2012 30.59 30.65 30.59 30.65 2,075 +0.05(+0.16%)
Nov 14, 2012 30.51 30.65 30.51 30.60 8,502 -0.03(-0.11%)
Nov 13, 2012 30.63 30.63 30.63 30.63 4,792 +0.01(+0.05%)
Nov 12, 2012 30.50 30.62 30.50 30.62 1,700 +0.02(+0.07%)
Nov 09, 2012 30.62 30.65 30.53 30.60 9,300 -0.02(-0.07%)
Nov 08, 2012 30.60 30.62 30.53 30.62 11,973 +0.02(+0.07%)
Nov 07, 2012 30.60 30.60 30.52 30.60 13,280 +0.02(+0.07%)
Nov 06, 2012 30.62 30.69 30.55 30.58 30,120 +0.02(+0.07%)
Nov 05, 2012 30.62 30.62 30.54 30.56 31,000 -0.10(-0.33%)
Nov 02, 2012 30.68 30.68 30.55 30.66 8,130 -0.03(-0.10%)
Nov 01, 2012 30.67 30.69 30.55 30.69 13,630 -0.47(-1.51%)
Oct 31, 2012 30.59 31.16 30.57 31.16 4,800 +0.61(+2.00%)
Oct 26, 2012 30.58 30.55 30.55 30.55 8,700 +0.09(+0.30%)
Oct 25, 2012 30.58 30.60 30.40 30.46 36,030 -0.14(-0.46%)
Oct 24, 2012 30.55 30.60 30.48 30.60 4,152 +0.04(+0.14%)
Oct 23, 2012 30.57 30.61 30.48 30.56 15,000 -0.04(-0.14%)
Oct 19, 2012 30.56 30.60 30.48 30.60 12,600 -0.01(-0.03%)
Oct 18, 2012 30.64 30.64 30.61 30.61 600 +0.16(+0.53%)
Oct 17, 2012 30.62 30.62 30.45 30.45 16,799 -0.19(-0.62%)
Oct 16, 2012 30.65 30.67 30.58 30.64 16,265 +0.03(+0.10%)
Oct 15, 2012 30.69 30.69 30.58 30.61 10,800 -0.01(-0.03%)
Oct 12, 2012 30.65 30.65 30.62 30.62 4,875 -0.09(-0.29%)
Oct 11, 2012 30.71 30.71 30.71 30.71 404 +0.01(+0.04%)
Oct 08, 2012 30.70 30.70 30.70 30.70 1,800 +0.06(+0.19%)
Oct 05, 2012 30.70 30.70 30.64 30.64 7,000 +0.04(+0.13%)
Oct 04, 2012 30.78 30.78 30.60 30.60 5,035 -0.18(-0.59%)
Oct 03, 2012 30.73 30.78 30.41 30.78 3,368 +0.00(+0.00%)
Oct 02, 2012 30.78 30.78 30.78 30.78 4,157 +0.10(+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.