Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.09 28.10 28.09 28.10 273,494 +0.00(+0.00%)
Sep 29, 2021 28.08 28.10 28.08 28.10 643,181 +0.02(+0.07%)
Sep 28, 2021 28.09 28.09 28.08 28.08 280,472 +0.00(+0.00%)
Sep 27, 2021 28.07 28.08 28.07 28.08 314,619 +0.01(+0.03%)
Sep 24, 2021 28.06 28.08 28.06 28.07 192,353 -0.01(-0.03%)
Sep 23, 2021 28.07 28.08 28.07 28.08 360,087 +0.00(+0.00%)
Sep 22, 2021 28.06 28.08 28.06 28.08 325,794 +0.01(+0.03%)
Sep 21, 2021 28.07 28.08 28.06 28.07 268,002 +0.01(+0.03%)
Sep 20, 2021 28.06 28.08 28.06 28.06 543,303 -0.01(-0.03%)
Sep 17, 2021 28.07 28.09 28.07 28.07 332,434 +0.00(+0.00%)
Sep 16, 2021 28.08 28.08 28.07 28.07 2,425,347 +0.00(+0.00%)
Sep 15, 2021 28.08 28.08 28.07 28.07 175,656 -0.01(-0.03%)
Sep 14, 2021 28.08 28.08 28.07 28.08 254,858 +0.00(+0.00%)
Sep 13, 2021 28.07 28.08 28.07 28.08 514,340 +0.00(+0.00%)
Sep 10, 2021 28.07 28.08 28.07 28.08 245,964 +0.00(+0.00%)
Sep 09, 2021 28.08 28.08 28.07 28.08 201,540 +0.01(+0.03%)
Sep 08, 2021 28.09 28.09 28.07 28.07 219,399 -0.01(-0.03%)
Sep 07, 2021 28.09 28.09 28.07 28.08 204,813 -0.01(-0.03%)
Sep 03, 2021 28.07 28.09 28.07 28.09 463,782 +0.01(+0.03%)
Sep 02, 2021 28.06 28.08 28.06 28.08 221,697 +0.00(+0.00%)
Sep 01, 2021 28.09 28.09 28.07 28.08 243,348 +0.01(+0.03%)
Aug 31, 2021 28.09 28.09 28.07 28.07 366,519 +0.00(+0.00%)
Aug 30, 2021 28.08 28.08 28.07 28.07 227,297 -0.01(-0.03%)
Aug 27, 2021 28.06 28.08 28.06 28.08 175,940 +0.02(+0.07%)
Aug 26, 2021 28.07 28.08 28.06 28.06 239,768 -0.01(-0.03%)
Aug 25, 2021 28.07 28.08 28.06 28.07 440,540 +0.01(+0.03%)
Aug 24, 2021 28.06 28.06 28.06 28.06 430,371 +0.00(+0.00%)
Aug 23, 2021 28.06 28.07 28.06 28.06 361,379 +0.00(+0.00%)
Aug 20, 2021 28.08 28.08 28.06 28.06 279,534 -0.02(-0.07%)
Aug 19, 2021 28.08 28.08 28.06 28.08 379,894 +0.00(+0.00%)
Aug 18, 2021 28.08 28.08 28.06 28.08 325,732 +0.00(+0.00%)
Aug 17, 2021 28.07 28.08 28.06 28.08 313,774 +0.01(+0.03%)
Aug 16, 2021 28.06 28.07 28.06 28.07 352,524 +0.01(+0.03%)
Aug 13, 2021 28.07 28.08 28.06 28.06 218,331 -0.01(-0.03%)
Aug 12, 2021 28.06 28.07 28.06 28.07 586,552 +0.02(+0.07%)
Aug 11, 2021 28.06 28.07 28.06 28.06 198,607 +0.00(+0.00%)
Aug 10, 2021 28.06 28.07 28.06 28.06 407,902 -0.01(-0.03%)
Aug 09, 2021 28.06 28.07 28.06 28.06 1,948,747 +0.01(+0.03%)
Aug 06, 2021 28.06 28.07 28.06 28.06 316,067 -0.02(-0.07%)
Aug 05, 2021 28.08 28.08 28.06 28.07 313,584 +0.00(+0.00%)
Aug 04, 2021 28.08 28.08 28.07 28.07 371,288 +0.00(+0.00%)
Aug 03, 2021 28.08 28.08 28.06 28.07 365,846 +0.00(+0.00%)
Aug 02, 2021 28.08 28.08 28.06 28.07 228,234 +0.01(+0.03%)
Jul 30, 2021 28.06 28.07 28.06 28.07 299,434 +0.00(+0.00%)
Jul 29, 2021 28.07 28.07 28.06 28.07 679,398 +0.00(+0.00%)
Jul 28, 2021 28.06 28.07 28.06 28.07 758,863 +0.00(+0.00%)
Jul 27, 2021 28.07 28.07 28.06 28.07 289,143 +0.00(+0.00%)
Jul 26, 2021 28.07 28.08 28.06 28.07 881,013 -0.02(-0.07%)
Jul 23, 2021 28.07 28.08 28.07 28.08 724,786 +0.02(+0.07%)
Jul 22, 2021 28.07 28.07 28.06 28.07 455,011 -0.01(-0.03%)
Jul 21, 2021 28.07 28.07 28.05 28.07 776,116 +0.01(+0.03%)
Jul 20, 2021 28.07 28.07 28.06 28.07 682,459 +0.00(+0.00%)
Jul 19, 2021 28.06 28.07 28.06 28.07 614,837 +0.00(+0.00%)
Jul 16, 2021 28.06 28.07 28.06 28.07 306,048 +0.00(+0.00%)
Jul 15, 2021 28.06 28.07 28.06 28.07 223,402 -0.01(-0.03%)
Jul 14, 2021 28.07 28.07 28.07 28.07 241,206 +0.00(+0.00%)
Jul 13, 2021 28.06 28.07 28.06 28.07 355,962 +0.01(+0.03%)
Jul 12, 2021 28.06 28.07 28.06 28.07 550,224 +0.01(+0.03%)
Jul 09, 2021 28.07 28.07 28.06 28.06 179,055 +0.00(+0.00%)
Jul 08, 2021 28.06 28.07 28.06 28.06 252,448 -0.02(-0.07%)
Jul 07, 2021 28.05 28.07 28.05 28.07 528,323 +0.03(+0.10%)
Jul 06, 2021 28.06 28.07 28.05 28.05 764,755 -0.03(-0.10%)
Jul 02, 2021 28.07 28.07 28.06 28.07 302,200 +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.