Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.35 25.35 25.25 25.28 301,622 +0.00(+0.02%)
Jan 30, 2017 25.28 25.29 25.24 25.28 568,194 -0.00(-0.02%)
Jan 27, 2017 25.30 25.32 25.27 25.28 343,788 -0.00(-0.02%)
Jan 26, 2017 25.27 25.31 25.27 25.29 281,679 -0.00(-0.02%)
Jan 25, 2017 25.27 25.31 25.23 25.29 492,764 +0.02(+0.10%)
Jan 24, 2017 25.25 25.28 25.22 25.27 747,705 +0.03(+0.13%)
Jan 23, 2017 25.22 25.24 25.20 25.23 569,563 +0.03(+0.13%)
Jan 20, 2017 25.21 25.22 25.19 25.20 239,822 -0.01(-0.03%)
Jan 19, 2017 25.21 25.22 25.19 25.21 187,584 +0.01(+0.03%)
Jan 18, 2017 25.21 25.22 25.19 25.20 187,302 +0.01(+0.03%)
Jan 17, 2017 25.21 25.22 25.19 25.19 233,672 +0.00(+0.00%)
Jan 13, 2017 25.19 25.19 25.19 0 -0.01(-0.03%)
Jan 12, 2017 25.21 25.22 25.19 25.20 288,259 +0.00(+0.00%)
Jan 11, 2017 25.19 25.22 25.18 25.20 1,381,110 +0.02(+0.07%)
Jan 10, 2017 25.22 25.22 25.18 25.18 129,961 -0.03(-0.13%)
Jan 09, 2017 25.20 25.22 25.18 25.22 156,004 +0.03(+0.13%)
Jan 06, 2017 25.19 25.20 25.18 25.18 136,274 +0.01(+0.03%)
Jan 05, 2017 25.21 25.22 25.18 25.18 211,986 -0.02(-0.07%)
Jan 04, 2017 25.22 25.22 25.18 25.19 297,747 +0.01(+0.03%)
Jan 03, 2017 25.20 25.26 25.17 25.18 1,581,028 -0.02(-0.10%)
Dec 30, 2016 25.21 25.21 25.21 0 -0.02(-0.10%)
Dec 29, 2016 25.24 25.24 25.22 25.23 118,804 +0.02(+0.10%)
Dec 28, 2016 25.28 25.30 25.20 25.21 186,070 +0.00(+0.01%)
Dec 27, 2016 25.23 25.24 25.20 25.20 256,039 -0.01(-0.03%)
Dec 23, 2016 25.21 25.21 25.21 0 +0.07(+0.26%)
Dec 22, 2016 25.23 25.25 25.15 25.15 124,504 -0.08(-0.33%)
Dec 21, 2016 25.22 25.24 25.21 25.23 114,147 +0.02(+0.06%)
Dec 20, 2016 25.27 25.27 25.21 25.21 499,689 +0.08(+0.30%)
Dec 19, 2016 25.20 25.24 25.14 25.14 158,162 -0.05(-0.20%)
Dec 16, 2016 25.18 25.21 25.17 25.19 153,986 +0.04(+0.16%)
Dec 15, 2016 25.19 25.19 25.15 25.15 347,102 -0.00(-0.02%)
Dec 14, 2016 25.19 25.20 25.13 25.15 685,857 -0.01(-0.05%)
Dec 13, 2016 25.20 25.20 25.16 25.16 151,400 -0.02(-0.10%)
Dec 12, 2016 25.18 25.20 25.17 25.19 150,781 +0.02(+0.07%)
Dec 09, 2016 25.19 25.20 25.17 25.17 81,764 -0.02(-0.08%)
Dec 08, 2016 25.20 25.20 25.18 25.19 120,651 +0.06(+0.25%)
Dec 07, 2016 25.19 25.21 25.13 25.13 127,343 -0.06(-0.23%)
Dec 06, 2016 25.19 25.21 25.18 25.19 94,860 +0.01(+0.03%)
Dec 05, 2016 25.22 25.22 25.18 25.18 109,404 -0.01(-0.03%)
Dec 02, 2016 25.23 25.24 25.19 25.19 128,120 -0.04(-0.16%)
Dec 01, 2016 25.24 25.27 25.20 25.23 405,248 +0.04(+0.17%)
Nov 30, 2016 25.15 25.22 25.15 25.19 101,855 +0.04(+0.16%)
Nov 29, 2016 25.18 25.21 25.15 25.15 146,507 +0.01(+0.03%)
Nov 28, 2016 25.20 25.20 25.14 25.14 91,130 -0.01(-0.03%)
Nov 25, 2016 25.20 25.20 25.15 25.15 101,467 -0.03(-0.13%)
Nov 23, 2016 25.18 25.18 25.18 0 +0.05(+0.20%)
Nov 22, 2016 25.16 25.21 25.13 25.13 469,182 -0.06(-0.23%)
Nov 21, 2016 25.20 25.21 25.19 25.19 59,963 +0.01(+0.03%)
Nov 18, 2016 25.17 25.21 25.15 25.18 55,860 +0.05(+0.20%)
Nov 17, 2016 25.18 25.21 25.13 25.13 86,289 -0.03(-0.13%)
Nov 16, 2016 25.19 25.22 25.16 25.16 57,832 -0.06(-0.23%)
Nov 15, 2016 25.21 25.26 25.17 25.22 266,683 +0.07(+0.26%)
Nov 14, 2016 25.15 25.24 25.15 25.15 75,732 -0.01(-0.03%)
Nov 11, 2016 25.15 25.19 25.14 25.16 75,290 -0.01(-0.03%)
Nov 10, 2016 25.15 25.20 25.12 25.17 250,532 +0.07(+0.29%)
Nov 09, 2016 25.15 25.17 25.10 25.10 56,609 +0.00(+0.00%)
Nov 08, 2016 25.11 25.15 25.10 25.10 53,588 +0.00(+0.00%)
Nov 07, 2016 25.14 25.16 25.08 25.10 126,988 -0.04(-0.16%)
Nov 04, 2016 25.14 25.18 25.14 25.14 108,046 -0.04(-0.16%)
Nov 03, 2016 25.15 25.18 25.13 25.18 184,541 +0.08(+0.33%)
Nov 02, 2016 25.20 25.20 25.10 25.10 69,990 -0.07(-0.29%)
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.