Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.35 30.36 30.33 30.36 7,199 +0.04(+0.13%)
Feb 26, 2016 30.34 30.36 30.31 30.32 23,921 +0.00(+0.00%)
Feb 25, 2016 30.33 30.39 30.32 30.32 25,757 -0.01(-0.03%)
Feb 24, 2016 30.34 30.39 30.33 30.33 21,510 -0.01(-0.03%)
Feb 23, 2016 30.38 30.38 30.34 30.34 21,082 -0.02(-0.07%)
Feb 22, 2016 30.30 30.39 30.30 30.36 26,180 +0.01(+0.03%)
Feb 19, 2016 30.37 30.38 30.25 30.35 17,756 +0.10(+0.33%)
Feb 18, 2016 30.30 30.37 30.23 30.25 8,700 -0.02(-0.07%)
Feb 17, 2016 30.23 30.32 30.21 30.27 10,513 +0.03(+0.12%)
Feb 16, 2016 30.15 30.27 30.15 30.24 15,830 +0.03(+0.08%)
Feb 12, 2016 30.29 30.21 30.21 30.21 31,400 -0.15(-0.49%)
Feb 11, 2016 30.25 30.36 30.25 30.36 30,247 +0.00(+0.01%)
Feb 10, 2016 30.31 30.37 30.31 30.36 19,129 +0.03(+0.09%)
Feb 09, 2016 30.36 30.41 30.33 30.33 111,663 -0.01(-0.03%)
Feb 08, 2016 30.37 30.40 30.33 30.34 9,806 -0.06(-0.20%)
Feb 05, 2016 30.44 30.44 30.37 30.40 16,189 +0.01(+0.02%)
Feb 04, 2016 30.42 30.44 30.38 30.39 7,199 -0.01(-0.04%)
Feb 03, 2016 30.40 30.45 30.36 30.41 53,432 +0.01(+0.02%)
Feb 02, 2016 30.37 30.40 30.35 30.40 22,424 +0.02(+0.08%)
Feb 01, 2016 30.34 30.40 30.34 30.37 16,124 -0.06(-0.18%)
Jan 29, 2016 30.36 30.43 30.36 30.43 12,556 +0.06(+0.19%)
Jan 28, 2016 30.34 30.46 30.34 30.37 28,997 -0.01(-0.03%)
Jan 27, 2016 30.40 30.45 30.33 30.38 31,129 -0.03(-0.10%)
Jan 26, 2016 30.47 30.48 30.36 30.41 32,233 -0.05(-0.16%)
Jan 25, 2016 30.40 30.50 30.40 30.46 31,018 -0.02(-0.07%)
Jan 22, 2016 30.53 30.53 30.44 30.48 25,021 +0.04(+0.13%)
Jan 21, 2016 30.37 30.53 30.37 30.44 72,763 -0.03(-0.10%)
Jan 20, 2016 30.47 30.57 30.46 30.47 30,455 -0.04(-0.13%)
Jan 19, 2016 30.54 30.54 30.43 30.51 16,122 +0.06(+0.20%)
Jan 15, 2016 30.58 30.45 30.45 30.45 25,900 -0.06(-0.20%)
Jan 14, 2016 30.52 30.52 30.46 30.51 170,193 +0.00(+0.00%)
Jan 13, 2016 30.61 30.61 30.42 30.51 87,678 +0.06(+0.20%)
Jan 12, 2016 30.46 30.48 30.42 30.45 32,716 +0.01(+0.03%)
Jan 11, 2016 30.39 30.48 30.39 30.44 16,173 -0.02(-0.07%)
Jan 08, 2016 30.44 30.49 30.44 30.46 15,412 +0.00(+0.00%)
Jan 07, 2016 30.47 30.48 30.42 30.46 85,285 -0.01(-0.03%)
Jan 06, 2016 30.45 30.49 30.41 30.47 67,617 +0.02(+0.07%)
Jan 05, 2016 30.43 30.45 30.40 30.45 50,605 +0.03(+0.10%)
Jan 04, 2016 30.40 30.43 30.40 30.42 38,322 -0.00(-0.01%)
Dec 31, 2015 30.42 30.42 30.42 30.42 26,700 +0.00(+0.01%)
Dec 30, 2015 30.36 30.43 30.35 30.42 56,680 +0.06(+0.20%)
Dec 29, 2015 30.37 30.41 30.33 30.36 72,799 +0.03(+0.10%)
Dec 28, 2015 30.37 30.40 30.32 30.33 29,297 -0.06(-0.20%)
Dec 24, 2015 30.34 30.39 30.39 30.39 8,100 +0.02(+0.07%)
Dec 23, 2015 30.31 30.40 30.31 30.37 29,865 +0.05(+0.16%)
Dec 22, 2015 30.35 30.36 30.32 30.32 51,923 -0.02(-0.07%)
Dec 21, 2015 30.33 30.39 30.33 30.34 14,828 -0.01(-0.03%)
Dec 18, 2015 30.42 30.45 30.32 30.35 150,559 -0.08(-0.26%)
Dec 17, 2015 30.45 30.45 30.40 30.43 46,505 +0.02(+0.07%)
Dec 16, 2015 30.42 30.45 30.40 30.41 21,397 -0.00(-0.00%)
Dec 15, 2015 30.41 30.45 30.40 30.41 30,643 -0.02(-0.08%)
Dec 14, 2015 30.45 30.45 30.42 30.43 21,864 -0.02(-0.05%)
Dec 11, 2015 30.42 30.45 30.42 30.45 24,814 +0.02(+0.07%)
Dec 10, 2015 30.41 30.46 30.41 30.43 42,075 -0.01(-0.03%)
Dec 09, 2015 30.41 30.46 30.41 30.44 10,000 -0.02(-0.07%)
Dec 08, 2015 30.41 30.47 30.41 30.46 18,428 +0.02(+0.07%)
Dec 07, 2015 30.46 30.47 30.41 30.44 38,892 -0.01(-0.05%)
Dec 04, 2015 30.44 30.45 30.40 30.45 22,687 +0.00(+0.02%)
Dec 03, 2015 30.39 30.46 30.38 30.45 36,519 +0.00(+0.00%)
Dec 02, 2015 30.41 30.46 30.40 30.45 36,207 +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.