Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.66 30.72 30.66 30.70 372,833 +0.04(+0.13%)
Feb 27, 2017 30.67 30.73 30.66 30.66 143,539 -0.01(-0.05%)
Feb 24, 2017 30.71 30.71 30.67 30.67 154,908 -0.01(-0.02%)
Feb 23, 2017 30.63 30.69 30.61 30.68 282,104 +0.08(+0.26%)
Feb 22, 2017 30.63 30.64 30.60 30.60 439,246 -0.02(-0.07%)
Feb 21, 2017 30.66 30.66 30.59 30.62 798,250 -0.01(-0.03%)
Feb 17, 2017 30.63 30.63 30.63 0 +0.04(+0.13%)
Feb 16, 2017 30.69 30.69 30.57 30.59 1,207,326 -0.07(-0.23%)
Feb 15, 2017 30.68 30.69 30.65 30.66 259,843 -0.02(-0.07%)
Feb 14, 2017 30.67 30.68 30.64 30.68 355,807 +0.02(+0.07%)
Feb 13, 2017 30.69 30.69 30.65 30.66 148,909 +0.00(+0.00%)
Feb 10, 2017 30.67 30.69 30.65 30.66 107,717 -0.02(-0.07%)
Feb 09, 2017 30.70 30.70 30.65 30.68 78,825 +0.03(+0.10%)
Feb 08, 2017 30.75 30.80 30.65 30.65 320,116 +0.00(+0.00%)
Feb 07, 2017 30.68 30.69 30.65 30.65 224,913 -0.01(-0.03%)
Feb 06, 2017 30.66 30.68 30.64 30.66 135,726 +0.00(+0.00%)
Feb 03, 2017 30.68 30.68 30.64 30.66 169,510 -0.01(-0.03%)
Feb 02, 2017 30.68 30.68 30.65 30.67 143,949 -0.02(-0.07%)
Feb 01, 2017 30.74 30.74 30.64 30.69 292,230 -0.02(-0.07%)
Jan 31, 2017 30.79 30.79 30.67 30.71 248,311 +0.00(+0.02%)
Jan 30, 2017 30.71 30.72 30.66 30.70 467,766 -0.00(-0.02%)
Jan 27, 2017 30.73 30.75 30.70 30.71 283,024 -0.01(-0.02%)
Jan 26, 2017 30.70 30.74 30.70 30.71 231,893 -0.00(-0.02%)
Jan 25, 2017 30.70 30.74 30.65 30.72 405,669 +0.03(+0.10%)
Jan 24, 2017 30.67 30.71 30.63 30.69 615,549 +0.04(+0.13%)
Jan 23, 2017 30.63 30.66 30.61 30.65 468,893 +0.04(+0.13%)
Jan 20, 2017 30.62 30.63 30.60 30.61 197,434 -0.01(-0.03%)
Jan 19, 2017 30.62 30.64 30.60 30.62 154,429 +0.01(+0.03%)
Jan 18, 2017 30.62 30.63 30.60 30.61 154,197 +0.01(+0.03%)
Jan 17, 2017 30.62 30.63 30.60 30.60 192,371 +0.00(+0.00%)
Jan 13, 2017 30.60 30.60 30.60 0 -0.01(-0.03%)
Jan 12, 2017 30.62 30.63 30.60 30.61 237,310 +0.00(+0.00%)
Jan 11, 2017 30.60 30.64 30.59 30.61 1,137,000 +0.02(+0.07%)
Jan 10, 2017 30.63 30.63 30.59 30.59 106,991 -0.04(-0.13%)
Jan 09, 2017 30.61 30.63 30.58 30.63 128,431 +0.04(+0.13%)
Jan 06, 2017 30.60 30.61 30.58 30.59 112,188 +0.01(+0.03%)
Jan 05, 2017 30.62 30.63 30.58 30.58 174,518 -0.02(-0.07%)
Jan 04, 2017 30.63 30.64 30.58 30.60 245,121 +0.01(+0.03%)
Jan 03, 2017 30.61 30.68 30.57 30.59 1,301,582 -0.03(-0.10%)
Dec 30, 2016 30.62 30.62 30.62 0 -0.03(-0.10%)
Dec 29, 2016 30.66 30.66 30.63 30.65 97,806 +0.03(+0.10%)
Dec 28, 2016 30.71 30.73 30.61 30.62 153,183 -0.03(-0.10%)
Dec 27, 2016 30.68 30.69 30.64 30.65 210,551 -0.01(-0.03%)
Dec 23, 2016 30.66 30.66 30.66 0 +0.08(+0.26%)
Dec 22, 2016 30.68 30.70 30.58 30.58 102,385 -0.10(-0.33%)
Dec 21, 2016 30.67 30.69 30.66 30.68 93,868 +0.02(+0.06%)
Dec 20, 2016 30.73 30.73 30.66 30.66 410,913 +0.09(+0.30%)
Dec 19, 2016 30.65 30.69 30.57 30.57 130,063 -0.06(-0.20%)
Dec 16, 2016 30.62 30.66 30.61 30.63 126,629 +0.05(+0.16%)
Dec 15, 2016 30.63 30.63 30.58 30.58 285,435 -0.00(-0.02%)
Dec 14, 2016 30.63 30.64 30.56 30.58 564,006 -0.02(-0.05%)
Dec 13, 2016 30.64 30.65 30.60 30.60 124,502 -0.03(-0.10%)
Dec 12, 2016 30.62 30.64 30.61 30.63 123,993 +0.02(+0.07%)
Dec 09, 2016 30.63 30.64 30.61 30.61 67,238 -0.02(-0.08%)
Dec 08, 2016 30.65 30.65 30.62 30.64 99,216 +0.08(+0.25%)
Dec 07, 2016 30.63 30.66 30.56 30.56 104,719 -0.07(-0.23%)
Dec 06, 2016 30.63 30.66 30.62 30.63 78,007 +0.01(+0.03%)
Dec 05, 2016 30.67 30.67 30.62 30.62 89,967 -0.01(-0.03%)
Dec 02, 2016 30.68 30.69 30.63 30.63 105,358 -0.05(-0.16%)
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.