Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.86 26.88 26.86 26.88 925,530 +0.01(+0.03%)
Sep 27, 2019 26.87 26.88 26.86 26.87 419,581 +0.00(+0.00%)
Sep 26, 2019 26.87 26.87 26.85 26.87 1,078,355 +0.01(+0.03%)
Sep 25, 2019 26.85 26.87 26.84 26.86 1,256,471 +0.02(+0.07%)
Sep 24, 2019 26.85 26.86 26.83 26.84 524,746 +0.00(+0.00%)
Sep 23, 2019 26.83 26.85 26.82 26.84 1,104,329 +0.00(+0.00%)
Sep 20, 2019 26.84 26.85 26.83 26.84 983,945 -0.01(-0.03%)
Sep 19, 2019 26.85 26.85 26.82 26.85 1,064,114 +0.01(+0.03%)
Sep 18, 2019 26.84 26.85 26.83 26.84 541,948 +0.01(+0.03%)
Sep 17, 2019 26.84 26.84 26.81 26.83 2,082,174 -0.02(-0.06%)
Sep 16, 2019 26.84 26.85 26.83 26.85 569,633 +0.00(+0.00%)
Sep 13, 2019 26.83 26.85 26.82 26.85 3,251,587 +0.03(+0.10%)
Sep 12, 2019 26.82 26.83 26.81 26.82 921,317 +0.00(+0.00%)
Sep 11, 2019 26.81 26.83 26.81 26.82 859,379 +0.01(+0.03%)
Sep 10, 2019 26.81 26.82 26.81 26.81 1,888,611 +0.00(+0.00%)
Sep 09, 2019 26.82 26.82 26.81 26.81 630,930 +0.00(+0.00%)
Sep 06, 2019 26.81 26.82 26.80 26.81 2,509,250 +0.01(+0.03%)
Sep 05, 2019 26.81 26.82 26.80 26.81 871,462 -0.02(-0.07%)
Sep 04, 2019 26.78 26.82 26.78 26.82 465,471 +0.04(+0.16%)
Sep 03, 2019 26.78 26.81 26.77 26.78 1,962,941 +0.00(+0.00%)
Aug 30, 2019 26.78 26.79 26.78 26.78 466,769 +0.00(+0.00%)
Aug 29, 2019 26.76 26.78 26.75 26.78 1,285,118 +0.01(+0.03%)
Aug 28, 2019 26.77 26.77 26.75 26.77 1,700,499 +0.01(+0.03%)
Aug 27, 2019 26.76 26.77 26.75 26.76 4,304,457 +0.00(+0.00%)
Aug 26, 2019 26.77 26.78 26.75 26.76 965,342 +0.00(+0.00%)
Aug 23, 2019 26.77 26.78 26.75 26.76 437,402 +0.01(+0.03%)
Aug 22, 2019 26.78 26.78 26.75 26.75 716,038 -0.02(-0.06%)
Aug 21, 2019 26.75 26.77 26.75 26.77 1,342,189 +0.02(+0.07%)
Aug 20, 2019 26.76 26.77 26.75 26.75 489,333 +0.00(+0.00%)
Aug 19, 2019 26.75 26.76 26.74 26.75 1,062,110 +0.00(+0.00%)
Aug 16, 2019 26.74 26.75 26.74 26.75 600,640 +0.02(+0.07%)
Aug 15, 2019 26.73 26.74 26.73 26.74 4,237,435 +0.01(+0.03%)
Aug 14, 2019 26.74 26.75 26.72 26.73 551,104 -0.03(-0.10%)
Aug 13, 2019 26.74 26.76 26.73 26.75 686,724 +0.01(+0.05%)
Aug 12, 2019 26.74 26.75 26.74 26.74 531,433 -0.00(-0.02%)
Aug 09, 2019 26.73 26.74 26.73 26.74 1,024,621 +0.03(+0.10%)
Aug 08, 2019 26.73 26.74 26.72 26.72 1,536,494 -0.03(-0.10%)
Aug 07, 2019 26.74 26.74 26.72 26.74 804,241 +0.03(+0.10%)
Aug 06, 2019 26.72 26.74 26.72 26.72 652,860 +0.01(+0.03%)
Aug 05, 2019 26.74 26.74 26.71 26.71 769,454 -0.03(-0.10%)
Aug 02, 2019 26.74 26.74 26.73 26.74 749,423 -0.01(-0.03%)
Aug 01, 2019 26.75 26.75 26.74 26.74 797,806 +0.01(+0.04%)
Jul 31, 2019 26.74 26.74 26.72 26.73 1,361,685 +0.01(+0.03%)
Jul 30, 2019 26.74 26.74 26.72 26.72 714,475 -0.01(-0.03%)
Jul 29, 2019 26.74 26.74 26.72 26.73 740,521 -0.02(-0.07%)
Jul 26, 2019 26.73 26.75 26.72 26.75 460,981 +0.03(+0.10%)
Jul 25, 2019 26.73 26.73 26.72 26.72 937,587 +0.00(+0.00%)
Jul 24, 2019 26.72 26.73 26.71 26.72 1,484,326 +0.01(+0.03%)
Jul 23, 2019 26.71 26.72 26.71 26.72 902,896 +0.00(+0.00%)
Jul 22, 2019 26.71 26.72 26.71 26.72 1,363,515 +0.01(+0.03%)
Jul 19, 2019 26.72 26.72 26.71 26.71 1,245,650 -0.02(-0.07%)
Jul 18, 2019 26.70 26.72 26.70 26.72 4,143,473 +0.03(+0.10%)
Jul 17, 2019 26.72 26.72 26.70 26.70 1,437,511 -0.01(-0.03%)
Jul 16, 2019 26.70 26.72 26.70 26.71 2,506,775 +0.01(+0.03%)
Jul 15, 2019 26.71 26.71 26.69 26.70 588,644 -0.01(-0.03%)
Jul 12, 2019 26.68 26.71 26.68 26.71 884,132 +0.02(+0.07%)
Jul 11, 2019 26.68 26.70 26.67 26.69 2,112,604 +0.01(+0.03%)
Jul 10, 2019 26.67 26.69 26.67 26.68 549,214 -0.01(-0.03%)
Jul 09, 2019 26.68 26.69 26.67 26.69 477,857 +0.01(+0.03%)
Jul 08, 2019 26.68 26.69 26.67 26.68 328,086 +0.00(+0.00%)
Jul 05, 2019 26.69 26.69 26.66 26.68 484,783 -0.01(-0.03%)
Jul 03, 2019 26.66 26.69 26.66 26.69 849,406 +0.02(+0.06%)
Jul 02, 2019 26.66 26.67 26.66 26.67 588,825 +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.