Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.96 27.96 27.96 249,852 -0.01(-0.03%)
Dec 30, 2020 27.96 27.97 27.96 27.97 249,852 +0.01(+0.03%)
Dec 29, 2020 27.95 27.97 27.95 27.96 276,694 +0.00(+0.00%)
Dec 28, 2020 27.95 27.97 27.95 27.96 333,670 -0.01(-0.03%)
Dec 24, 2020 27.97 27.97 27.96 27.97 147,048 +0.00(+0.00%)
Dec 23, 2020 27.95 27.97 27.95 27.97 483,536 +0.00(+0.00%)
Dec 22, 2020 27.95 27.97 27.95 27.97 785,968 +0.02(+0.07%)
Dec 21, 2020 27.96 27.97 27.95 27.95 463,443 -0.02(-0.07%)
Dec 18, 2020 27.97 27.97 27.96 27.97 419,263 +0.01(+0.04%)
Dec 17, 2020 27.96 27.97 27.96 27.96 792,455 -0.01(-0.03%)
Dec 16, 2020 27.96 27.97 27.96 27.96 352,321 +0.01(+0.03%)
Dec 15, 2020 27.96 27.98 27.96 27.96 1,039,775 +0.00(+0.00%)
Dec 14, 2020 27.95 27.96 27.95 27.96 246,084 +0.01(+0.03%)
Dec 11, 2020 27.95 27.97 27.95 27.95 456,011 -0.01(-0.03%)
Dec 10, 2020 27.95 27.96 27.95 27.96 603,491 +0.00(+0.00%)
Dec 09, 2020 27.95 27.96 27.95 27.96 771,941 +0.01(+0.03%)
Dec 08, 2020 27.95 27.96 27.95 27.95 543,960 -0.00(-0.02%)
Dec 07, 2020 27.96 27.96 27.95 27.95 242,721 -0.00(-0.02%)
Dec 04, 2020 27.95 27.96 27.95 27.96 381,140 +0.01(+0.03%)
Dec 03, 2020 27.95 27.96 27.95 27.95 471,561 +0.00(+0.00%)
Dec 02, 2020 27.95 27.96 27.95 27.95 341,207 -0.01(-0.03%)
Dec 01, 2020 27.95 27.96 27.95 27.96 730,772 +0.00(+0.01%)
Nov 30, 2020 27.94 27.95 27.94 27.95 295,987 +0.01(+0.03%)
Nov 27, 2020 27.95 27.96 27.94 27.94 148,823 -0.01(-0.03%)
Nov 25, 2020 27.95 27.95 27.93 27.95 339,041 +0.01(+0.03%)
Nov 24, 2020 27.95 27.95 27.94 27.94 1,320,389 +0.01(+0.03%)
Nov 23, 2020 27.93 27.95 27.93 27.93 302,086 -0.01(-0.03%)
Nov 20, 2020 27.92 27.94 27.92 27.94 507,248 +0.02(+0.07%)
Nov 19, 2020 27.92 27.93 27.92 27.92 358,749 +0.00(+0.00%)
Nov 18, 2020 27.92 27.93 27.92 27.92 766,580 -0.01(-0.03%)
Nov 17, 2020 27.92 27.93 27.92 27.93 794,741 +0.00(+0.00%)
Nov 16, 2020 27.92 27.94 27.92 27.93 646,655 +0.00(+0.00%)
Nov 13, 2020 27.92 27.93 27.92 27.93 570,654 +0.02(+0.07%)
Nov 12, 2020 27.93 27.94 27.91 27.92 2,104,187 -0.04(-0.13%)
Nov 11, 2020 27.93 27.95 27.93 27.95 260,503 +0.01(+0.03%)
Nov 10, 2020 27.93 27.95 27.93 27.94 700,021 +0.01(+0.03%)
Nov 09, 2020 27.92 27.95 27.92 27.93 418,391 +0.01(+0.03%)
Nov 06, 2020 27.93 27.93 27.92 27.92 224,056 -0.01(-0.03%)
Nov 05, 2020 27.91 27.93 27.91 27.93 1,585,208 +0.03(+0.10%)
Nov 04, 2020 27.91 27.92 27.91 27.91 989,868 -0.01(-0.03%)
Nov 03, 2020 27.91 27.92 27.91 27.92 645,244 +0.01(+0.03%)
Nov 02, 2020 27.93 27.93 27.89 27.91 9,066,692 -0.00(-0.02%)
Oct 30, 2020 27.91 27.92 27.91 27.91 521,087 -0.01(-0.03%)
Oct 29, 2020 27.90 27.94 27.90 27.92 2,451,188 +0.02(+0.07%)
Oct 28, 2020 27.91 27.92 27.90 27.90 594,708 -0.02(-0.07%)
Oct 27, 2020 27.92 27.93 27.92 27.92 617,990 +0.00(+0.00%)
Oct 26, 2020 27.91 27.93 27.91 27.92 246,412 +0.00(+0.00%)
Oct 23, 2020 27.92 27.92 27.91 27.92 1,014,235 +0.00(+0.00%)
Oct 22, 2020 27.93 27.94 27.92 27.92 460,703 -0.01(-0.03%)
Oct 21, 2020 27.92 27.94 27.92 27.93 1,387,649 +0.00(+0.00%)
Oct 20, 2020 27.92 27.93 27.92 27.93 316,581 +0.01(+0.03%)
Oct 19, 2020 27.92 27.93 27.92 27.92 579,066 -0.01(-0.03%)
Oct 16, 2020 27.93 27.94 27.92 27.93 630,870 +0.01(+0.03%)
Oct 15, 2020 27.93 27.93 27.92 27.92 258,481 +0.00(+0.00%)
Oct 14, 2020 27.91 27.93 27.91 27.92 452,045 +0.00(+0.00%)
Oct 13, 2020 27.90 27.94 27.90 27.92 1,065,269 +0.01(+0.03%)
Oct 12, 2020 27.90 27.92 27.90 27.91 272,764 +0.00(+0.00%)
Oct 09, 2020 27.90 27.92 27.90 27.91 431,792 +0.01(+0.03%)
Oct 08, 2020 27.90 28.00 27.89 27.90 407,018 +0.00(+0.00%)
Oct 07, 2020 27.89 27.90 27.89 27.90 547,282 +0.00(+0.00%)
Oct 06, 2020 27.91 27.92 27.90 27.90 1,222,994 -0.02(-0.07%)
Oct 05, 2020 27.89 27.92 27.89 27.92 684,207 +0.02(+0.07%)
Oct 02, 2020 27.89 27.91 27.89 27.90 213,102 -0.00(-0.02%)
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.