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 (%)
Mar 31, 2017 25.37 25.38 25.34 25.35 558,699 +0.01(+0.03%)
Mar 30, 2017 25.35 25.35 25.33 25.34 618,690 +0.00(+0.00%)
Mar 29, 2017 25.35 25.35 25.33 25.34 1,612,635 +0.01(+0.03%)
Mar 28, 2017 25.34 25.35 25.31 25.34 361,642 +0.01(+0.03%)
Mar 27, 2017 25.35 25.35 25.32 25.33 314,468 +0.01(+0.03%)
Mar 24, 2017 25.34 25.34 25.31 25.32 211,495 +0.02(+0.07%)
Mar 23, 2017 25.34 25.34 25.30 25.30 166,229 -0.02(-0.10%)
Mar 22, 2017 25.31 25.34 25.30 25.33 306,435 +0.02(+0.10%)
Mar 21, 2017 25.30 25.30 25.29 25.30 290,601 +0.01(+0.04%)
Mar 20, 2017 25.29 25.31 25.28 25.29 238,709 -0.01(-0.04%)
Mar 17, 2017 25.34 25.34 25.28 25.30 1,055,297 -0.03(-0.11%)
Mar 16, 2017 25.33 25.34 25.32 25.33 197,969 +0.00(+0.01%)
Mar 15, 2017 25.32 25.34 25.32 25.33 177,862 -0.01(-0.03%)
Mar 14, 2017 25.34 25.36 25.33 25.34 2,620,385 +0.01(+0.03%)
Mar 13, 2017 25.34 25.36 25.32 25.33 247,955 +0.01(+0.03%)
Mar 10, 2017 25.33 25.34 25.31 25.32 344,053 +0.00(+0.00%)
Mar 09, 2017 25.33 25.34 25.32 25.32 365,902 -0.02(-0.07%)
Mar 08, 2017 25.35 25.35 25.32 25.34 672,795 +0.02(+0.06%)
Mar 07, 2017 25.34 25.34 25.31 25.32 380,115 +0.01(+0.04%)
Mar 06, 2017 25.35 25.35 25.31 25.31 609,991 +0.00(+0.00%)
Mar 03, 2017 25.33 25.35 25.30 25.31 559,565 +0.01(+0.03%)
Mar 02, 2017 25.34 25.34 25.29 25.30 350,944 -0.01(-0.03%)
Mar 01, 2017 25.30 25.33 25.29 25.31 407,090 +0.01(+0.04%)
Feb 28, 2017 25.27 25.32 25.27 25.30 452,407 +0.03(+0.13%)
Feb 27, 2017 25.28 25.32 25.27 25.27 174,174 -0.01(-0.05%)
Feb 24, 2017 25.31 25.31 25.28 25.28 187,970 -0.00(-0.02%)
Feb 23, 2017 25.24 25.29 25.23 25.28 342,313 +0.07(+0.26%)
Feb 22, 2017 25.24 25.25 25.22 25.22 532,994 -0.02(-0.07%)
Feb 21, 2017 25.27 25.27 25.21 25.23 968,621 -0.01(-0.03%)
Feb 17, 2017 25.24 25.24 25.24 0 +0.03(+0.13%)
Feb 16, 2017 25.29 25.29 25.20 25.21 1,465,007 -0.06(-0.23%)
Feb 15, 2017 25.28 25.29 25.26 25.27 315,301 -0.02(-0.07%)
Feb 14, 2017 25.28 25.29 25.25 25.28 431,747 +0.02(+0.07%)
Feb 13, 2017 25.29 25.29 25.26 25.27 180,690 +0.00(+0.00%)
Feb 10, 2017 25.28 25.29 25.26 25.27 130,707 -0.02(-0.07%)
Feb 09, 2017 25.30 25.30 25.26 25.28 95,648 +0.02(+0.10%)
Feb 08, 2017 25.34 25.38 25.26 25.26 388,438 +0.00(+0.00%)
Feb 07, 2017 25.28 25.29 25.26 25.26 272,916 -0.01(-0.03%)
Feb 06, 2017 25.27 25.28 25.25 25.27 164,694 +0.00(+0.00%)
Feb 03, 2017 25.28 25.28 25.25 25.27 205,688 -0.01(-0.03%)
Feb 02, 2017 25.28 25.28 25.26 25.28 174,672 -0.02(-0.07%)
Feb 01, 2017 25.33 25.33 25.25 25.29 354,601 +0.01(+0.04%)
Jan 31, 2017 25.35 25.35 25.25 25.28 301,632 +0.00(+0.02%)
Jan 30, 2017 25.28 25.29 25.24 25.28 568,212 -0.00(-0.02%)
Jan 27, 2017 25.30 25.31 25.27 25.28 343,799 -0.00(-0.02%)
Jan 26, 2017 25.27 25.31 25.27 25.29 281,688 -0.00(-0.02%)
Jan 25, 2017 25.27 25.30 25.23 25.29 492,781 +0.02(+0.10%)
Jan 24, 2017 25.25 25.28 25.22 25.26 747,729 +0.03(+0.13%)
Jan 23, 2017 25.22 25.24 25.20 25.23 569,581 +0.03(+0.13%)
Jan 20, 2017 25.21 25.22 25.19 25.20 239,830 -0.01(-0.03%)
Jan 19, 2017 25.21 25.22 25.19 25.21 187,590 +0.01(+0.03%)
Jan 18, 2017 25.21 25.22 25.19 25.20 187,308 +0.01(+0.03%)
Jan 17, 2017 25.21 25.22 25.19 25.19 233,680 +0.00(+0.00%)
Jan 13, 2017 25.19 25.19 25.19 0 -0.01(-0.03%)
Jan 12, 2017 25.21 25.22 25.19 25.20 288,269 +0.00(+0.00%)
Jan 11, 2017 25.19 25.22 25.18 25.20 1,381,155 +0.02(+0.07%)
Jan 10, 2017 25.22 25.22 25.18 25.18 129,965 -0.03(-0.13%)
Jan 09, 2017 25.20 25.22 25.17 25.22 156,009 +0.03(+0.13%)
Jan 06, 2017 25.19 25.20 25.17 25.18 136,278 +0.01(+0.03%)
Jan 05, 2017 25.21 25.22 25.17 25.17 211,993 -0.02(-0.07%)
Jan 04, 2017 25.22 25.22 25.17 25.19 297,757 +0.01(+0.03%)
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.