Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.92 27.92 27.90 27.90 417,338 -0.01(-0.03%)
Sep 29, 2020 27.90 27.91 27.89 27.91 354,379 +0.02(+0.07%)
Sep 28, 2020 27.91 27.92 27.89 27.89 975,487 +0.00(+0.00%)
Sep 25, 2020 27.89 27.91 27.88 27.89 342,659 +0.00(+0.00%)
Sep 24, 2020 27.91 27.93 27.89 27.89 1,019,469 -0.02(-0.07%)
Sep 23, 2020 27.91 27.93 27.91 27.91 668,569 -0.01(-0.03%)
Sep 22, 2020 27.91 27.93 27.90 27.92 805,826 +0.01(+0.03%)
Sep 21, 2020 27.90 27.92 27.90 27.91 399,504 +0.00(+0.00%)
Sep 18, 2020 27.91 27.92 27.90 27.91 755,582 +0.01(+0.03%)
Sep 17, 2020 27.90 27.92 27.90 27.90 726,593 -0.02(-0.07%)
Sep 16, 2020 27.91 27.93 27.90 27.92 324,313 +0.00(+0.00%)
Sep 15, 2020 27.88 27.92 27.88 27.92 325,071 +0.02(+0.07%)
Sep 14, 2020 27.89 27.91 27.89 27.90 757,306 +0.00(+0.00%)
Sep 11, 2020 27.89 27.91 27.89 27.90 799,647 -0.00(-0.02%)
Sep 10, 2020 27.88 27.91 27.88 27.90 563,822 +0.01(+0.05%)
Sep 09, 2020 27.87 27.91 27.87 27.89 1,870,158 +0.00(+0.00%)
Sep 08, 2020 27.88 27.90 27.88 27.89 439,657 +0.00(+0.00%)
Sep 04, 2020 27.89 27.91 27.89 27.89 353,292 -0.01(-0.03%)
Sep 03, 2020 27.89 27.92 27.89 27.90 939,385 +0.01(+0.03%)
Sep 02, 2020 27.88 27.90 27.88 27.89 1,193,035 +0.01(+0.03%)
Sep 01, 2020 27.91 27.91 27.88 27.88 960,503 -0.01(-0.04%)
Aug 31, 2020 27.90 27.91 27.89 27.89 505,914 -0.01(-0.03%)
Aug 28, 2020 27.90 27.91 27.88 27.90 395,728 +0.02(+0.07%)
Aug 27, 2020 27.88 27.91 27.88 27.88 482,700 +0.00(+0.00%)
Aug 26, 2020 27.87 27.89 27.87 27.88 326,246 +0.01(+0.03%)
Aug 25, 2020 27.89 27.89 27.87 27.87 513,530 -0.01(-0.03%)
Aug 24, 2020 27.88 27.89 27.87 27.88 314,630 -0.01(-0.03%)
Aug 21, 2020 27.90 27.91 27.88 27.89 216,839 +0.01(+0.03%)
Aug 20, 2020 27.89 27.89 27.87 27.88 304,741 +0.00(+0.00%)
Aug 19, 2020 27.88 27.89 27.86 27.88 229,295 +0.02(+0.07%)
Aug 18, 2020 27.86 27.89 27.85 27.86 355,146 -0.01(-0.03%)
Aug 17, 2020 27.85 27.87 27.84 27.87 862,710 +0.01(+0.03%)
Aug 14, 2020 27.88 27.88 27.85 27.86 352,404 -0.01(-0.03%)
Aug 13, 2020 27.85 27.88 27.85 27.87 381,186 +0.02(+0.07%)
Aug 12, 2020 27.86 27.87 27.85 27.85 363,055 -0.01(-0.03%)
Aug 11, 2020 27.87 27.88 27.85 27.86 271,848 -0.01(-0.03%)
Aug 10, 2020 27.86 27.88 27.85 27.87 373,244 +0.01(+0.03%)
Aug 07, 2020 27.86 27.88 27.84 27.86 2,135,268 +0.00(+0.00%)
Aug 06, 2020 27.87 27.88 27.85 27.86 364,318 -0.03(-0.10%)
Aug 05, 2020 27.86 27.89 27.84 27.89 1,328,075 +0.03(+0.10%)
Aug 04, 2020 27.84 27.86 27.83 27.86 298,168 +0.03(+0.10%)
Aug 03, 2020 27.85 27.85 27.83 27.84 436,425 -0.02(-0.09%)
Jul 31, 2020 27.85 27.86 27.83 27.86 413,257 +0.02(+0.07%)
Jul 30, 2020 27.85 27.86 27.83 27.84 406,854 +0.00(+0.00%)
Jul 29, 2020 27.83 27.85 27.82 27.84 249,615 +0.01(+0.03%)
Jul 28, 2020 27.83 27.85 27.81 27.83 569,880 +0.02(+0.07%)
Jul 27, 2020 27.81 27.83 27.81 27.81 377,009 +0.00(+0.00%)
Jul 24, 2020 27.81 27.84 27.81 27.81 1,227,259 -0.02(-0.07%)
Jul 23, 2020 27.83 27.83 27.81 27.83 308,504 +0.03(+0.10%)
Jul 22, 2020 27.80 27.82 27.80 27.81 295,816 +0.01(+0.03%)
Jul 21, 2020 27.80 27.81 27.79 27.80 439,624 +0.00(+0.00%)
Jul 20, 2020 27.81 27.81 27.79 27.80 542,847 -0.01(-0.03%)
Jul 17, 2020 27.80 27.81 27.79 27.81 180,121 +0.00(+0.00%)
Jul 16, 2020 27.78 27.83 27.78 27.81 472,530 +0.02(+0.07%)
Jul 15, 2020 27.78 27.83 27.78 27.79 627,879 +0.01(+0.03%)
Jul 14, 2020 27.79 27.80 27.77 27.78 293,361 -0.01(-0.03%)
Jul 13, 2020 27.77 27.79 27.77 27.79 278,408 +0.02(+0.07%)
Jul 10, 2020 27.77 27.79 27.77 27.77 367,705 -0.01(-0.03%)
Jul 09, 2020 27.76 27.79 27.76 27.78 286,227 +0.02(+0.07%)
Jul 08, 2020 27.78 27.79 27.76 27.76 1,112,492 -0.01(-0.03%)
Jul 07, 2020 27.76 27.78 27.74 27.77 301,240 +0.03(+0.10%)
Jul 06, 2020 27.76 27.78 27.73 27.74 736,470 -0.01(-0.03%)
Jul 02, 2020 27.75 27.78 27.75 27.75 496,457 -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.