Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.56 25.02 24.54 25.02 5,978 +0.49(+2.00%)
Oct 26, 2012 24.55 24.53 24.53 24.53 10,836 +0.07(+0.30%)
Oct 25, 2012 24.55 24.57 24.41 24.45 44,878 -0.11(-0.46%)
Oct 24, 2012 24.53 24.57 24.47 24.57 5,171 +0.03(+0.14%)
Oct 23, 2012 24.54 24.57 24.47 24.53 18,683 -0.03(-0.14%)
Oct 19, 2012 24.53 24.57 24.47 24.57 15,694 -0.01(-0.03%)
Oct 18, 2012 24.59 24.59 24.57 24.57 747 +0.13(+0.53%)
Oct 17, 2012 24.58 24.58 24.45 24.45 20,924 -0.15(-0.62%)
Oct 16, 2012 24.61 24.62 24.55 24.60 20,259 +0.02(+0.10%)
Oct 15, 2012 24.64 24.64 24.55 24.57 13,452 -0.01(-0.03%)
Oct 12, 2012 24.61 24.61 24.58 24.58 6,072 -0.07(-0.29%)
Oct 11, 2012 24.66 24.66 24.66 24.66 503 +0.01(+0.04%)
Oct 08, 2012 24.65 24.64 24.64 24.64 2,242 +0.05(+0.19%)
Oct 05, 2012 24.65 24.65 24.60 24.60 8,719 +0.03(+0.13%)
Oct 04, 2012 24.71 24.71 24.57 24.57 6,271 -0.14(-0.59%)
Oct 03, 2012 24.67 24.71 24.41 24.71 4,195 +0.00(+0.00%)
Oct 02, 2012 24.71 24.71 24.71 24.71 5,177 +0.08(+0.33%)
Oct 01, 2012 24.72 24.72 24.63 24.63 2,910 -0.09(-0.35%)
Sep 28, 2012 24.72 24.72 24.72 24.72 2,024 -0.00(-0.00%)
Sep 27, 2012 24.72 24.72 24.72 24.72 1,639 +0.00(+0.00%)
Sep 26, 2012 24.71 24.72 24.70 24.72 28,873 +0.01(+0.03%)
Sep 25, 2012 24.71 24.71 24.71 24.71 435 -0.12(-0.48%)
Sep 21, 2012 24.84 24.83 24.83 24.83 747 -0.06(-0.25%)
Sep 20, 2012 24.93 24.93 24.61 24.89 2,450 -0.11(-0.42%)
Sep 19, 2012 24.92 25.02 24.92 25.00 29,256 -0.04(-0.18%)
Sep 18, 2012 24.74 25.33 24.74 25.04 41,726 +0.29(+1.16%)
Sep 17, 2012 24.71 24.76 24.71 24.76 4,895 +0.09(+0.35%)
Sep 14, 2012 24.66 24.67 24.65 24.67 2,117 -0.06(-0.25%)
Sep 13, 2012 24.69 24.74 24.69 24.73 2,697 -0.01(-0.06%)
Sep 12, 2012 24.72 24.75 24.72 24.75 1,096 +0.02(+0.08%)
Sep 11, 2012 24.68 24.73 24.68 24.73 373 -0.01(-0.03%)
Sep 10, 2012 24.74 24.74 24.73 24.74 1,992 +0.02(+0.06%)
Sep 07, 2012 24.68 24.78 24.67 24.72 10,045 +0.10(+0.39%)
Sep 06, 2012 24.51 24.73 24.51 24.62 4,325 +0.11(+0.46%)
Sep 05, 2012 24.51 24.51 24.51 24.51 249 -0.13(-0.52%)
Aug 30, 2012 24.83 24.64 24.64 24.64 622 -0.04(-0.18%)
Aug 29, 2012 24.53 24.69 24.53 24.68 3,113 +0.16(+0.67%)
Aug 27, 2012 24.52 24.52 24.52 24.52 249 -0.09(-0.36%)
Aug 23, 2012 24.49 24.61 24.61 24.61 13,327 +0.20(+0.82%)
Aug 22, 2012 24.45 24.45 24.39 24.41 11,859 -0.20(-0.82%)
Aug 21, 2012 24.58 24.61 24.58 24.61 2,802 +0.12(+0.50%)
Aug 17, 2012 24.65 24.49 24.49 24.49 4,982 -0.15(-0.63%)
Aug 16, 2012 24.69 24.69 24.57 24.64 2,492 +0.01(+0.03%)
Aug 15, 2012 24.62 24.63 24.61 24.63 4,139 +0.02(+0.07%)
Aug 14, 2012 24.61 24.62 24.61 24.62 1,448 +0.00(+0.00%)
Aug 13, 2012 24.61 24.62 24.61 24.62 2,989 -0.10(-0.42%)
Aug 10, 2012 24.53 24.72 24.53 24.72 2,989 -0.08(-0.34%)
Aug 09, 2012 24.49 24.80 24.48 24.80 3,431 +0.44(+1.80%)
Aug 07, 2012 24.41 24.37 24.37 24.37 249 +0.00(+0.00%)
Aug 06, 2012 24.41 24.41 24.30 24.37 1,245 -0.12(-0.49%)
Aug 03, 2012 24.41 24.77 24.41 24.49 2,117 +0.36(+1.50%)
Aug 02, 2012 24.41 24.41 24.09 24.13 73,222 -0.24(-0.99%)
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.