Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.08 28.09 28.08 28.09 220,805 +0.01(+0.03%)
Oct 28, 2021 28.08 28.09 28.07 28.08 275,549 +0.00(+0.00%)
Oct 27, 2021 28.08 28.09 28.08 28.08 856,138 -0.01(-0.03%)
Oct 26, 2021 28.08 28.07 28.09 658,335 +0.01(+0.03%)
Oct 25, 2021 28.09 28.10 28.08 28.08 405,191 -0.01(-0.03%)
Oct 22, 2021 28.09 28.09 28.08 28.09 303,374 +0.00(+0.00%)
Oct 21, 2021 28.10 28.10 28.08 28.09 847,834 -0.01(-0.03%)
Oct 20, 2021 28.09 28.10 28.09 28.10 599,136 +0.02(+0.07%)
Oct 19, 2021 28.09 28.10 28.08 28.08 405,746 -0.01(-0.03%)
Oct 18, 2021 28.09 28.09 28.09 28.09 163,948 -0.01(-0.03%)
Oct 15, 2021 28.08 28.10 28.08 28.10 258,149 +0.00(+0.00%)
Oct 14, 2021 28.09 28.10 28.08 28.10 189,456 +0.02(+0.07%)
Oct 13, 2021 28.07 28.09 28.07 28.08 216,025 +0.01(+0.03%)
Oct 12, 2021 28.08 28.09 28.07 28.07 370,866 -0.02(-0.07%)
Oct 11, 2021 28.09 28.09 28.08 28.09 138,260 +0.01(+0.03%)
Oct 08, 2021 28.10 28.10 28.08 28.08 203,629 -0.02(-0.07%)
Oct 07, 2021 28.09 28.10 28.09 28.10 261,344 +0.00(+0.00%)
Oct 06, 2021 28.09 28.10 28.09 28.10 234,639 +0.00(+0.00%)
Oct 05, 2021 28.10 28.10 28.09 28.10 513,495 +0.01(+0.03%)
Oct 04, 2021 28.10 28.11 28.09 28.09 425,180 -0.01(-0.03%)
Oct 01, 2021 28.11 28.13 28.09 28.10 548,178 -0.00(-0.00%)
Sep 30, 2021 28.09 28.10 28.09 28.10 273,485 +0.00(+0.00%)
Sep 29, 2021 28.08 28.10 28.08 28.10 643,160 +0.02(+0.07%)
Sep 28, 2021 28.09 28.09 28.08 28.08 280,463 +0.00(+0.00%)
Sep 27, 2021 28.07 28.08 28.07 28.08 314,609 +0.01(+0.03%)
Sep 24, 2021 28.06 28.08 28.06 28.07 192,347 -0.01(-0.03%)
Sep 23, 2021 28.07 28.08 28.07 28.08 360,075 +0.00(+0.00%)
Sep 22, 2021 28.06 28.08 28.06 28.08 325,784 +0.01(+0.03%)
Sep 21, 2021 28.07 28.08 28.06 28.07 267,993 +0.01(+0.03%)
Sep 20, 2021 28.06 28.08 28.06 28.06 543,285 -0.01(-0.03%)
Sep 17, 2021 28.07 28.09 28.07 28.07 332,423 +0.00(+0.00%)
Sep 16, 2021 28.08 28.08 28.07 28.07 2,425,268 +0.00(+0.00%)
Sep 15, 2021 28.08 28.08 28.07 28.07 175,650 -0.01(-0.03%)
Sep 14, 2021 28.08 28.08 28.07 28.08 254,850 +0.00(+0.00%)
Sep 13, 2021 28.07 28.08 28.07 28.08 514,323 +0.00(+0.00%)
Sep 10, 2021 28.07 28.08 28.07 28.08 245,956 +0.00(+0.00%)
Sep 09, 2021 28.08 28.08 28.07 28.08 201,533 +0.01(+0.03%)
Sep 08, 2021 28.09 28.09 28.07 28.07 219,392 -0.01(-0.03%)
Sep 07, 2021 28.09 28.09 28.07 28.08 204,807 -0.01(-0.03%)
Sep 03, 2021 28.07 28.09 28.07 28.09 463,767 +0.01(+0.03%)
Sep 02, 2021 28.06 28.08 28.06 28.08 221,690 +0.00(+0.00%)
Sep 01, 2021 28.09 28.09 28.07 28.08 243,340 +0.01(+0.03%)
Aug 31, 2021 28.09 28.09 28.07 28.07 366,508 +0.00(+0.00%)
Aug 30, 2021 28.08 28.08 28.07 28.07 227,290 -0.01(-0.03%)
Aug 27, 2021 28.07 28.08 28.07 28.08 175,934 +0.02(+0.07%)
Aug 26, 2021 28.07 28.08 28.07 28.07 239,760 -0.01(-0.03%)
Aug 25, 2021 28.07 28.08 28.07 28.07 440,525 +0.01(+0.03%)
Aug 24, 2021 28.06 28.07 28.06 28.07 430,357 +0.00(+0.00%)
Aug 23, 2021 28.06 28.07 28.06 28.07 361,367 +0.00(+0.00%)
Aug 20, 2021 28.08 28.08 28.07 28.07 279,525 -0.02(-0.07%)
Aug 19, 2021 28.08 28.08 28.07 28.08 379,881 +0.00(+0.00%)
Aug 18, 2021 28.08 28.08 28.07 28.08 325,722 +0.00(+0.00%)
Aug 17, 2021 28.07 28.08 28.07 28.08 313,764 +0.01(+0.03%)
Aug 16, 2021 28.06 28.07 28.06 28.07 352,513 +0.01(+0.03%)
Aug 13, 2021 28.07 28.08 28.07 28.07 218,324 -0.01(-0.03%)
Aug 12, 2021 28.07 28.07 28.06 28.07 586,533 +0.02(+0.07%)
Aug 11, 2021 28.07 28.07 28.06 28.06 198,601 +0.00(+0.00%)
Aug 10, 2021 28.07 28.07 28.06 28.06 407,889 -0.01(-0.03%)
Aug 09, 2021 28.06 28.07 28.06 28.07 1,948,683 +0.01(+0.03%)
Aug 06, 2021 28.07 28.07 28.06 28.06 316,057 -0.02(-0.07%)
Aug 05, 2021 28.08 28.08 28.07 28.07 313,574 +0.00(+0.00%)
Aug 04, 2021 28.08 28.08 28.07 28.07 371,276 +0.00(+0.00%)
Aug 03, 2021 28.08 28.08 28.07 28.07 365,834 +0.00(+0.00%)
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.