Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.35 27.35 27.33 27.34 719,333 +0.00(+0.00%)
Mar 30, 2021 27.33 27.34 27.33 27.34 660,984 +0.01(+0.03%)
Mar 29, 2021 27.35 27.35 27.33 27.33 402,703 -0.02(-0.07%)
Mar 26, 2021 27.35 27.35 27.34 27.35 548,638 +0.00(+0.00%)
Mar 25, 2021 27.34 27.35 27.34 27.35 656,234 +0.00(+0.00%)
Mar 24, 2021 27.35 27.35 27.33 27.35 704,568 +0.01(+0.03%)
Mar 23, 2021 27.35 27.35 27.34 27.34 438,992 +0.00(+0.00%)
Mar 22, 2021 27.33 27.35 27.33 27.34 372,022 +0.00(+0.00%)
Mar 19, 2021 27.33 27.35 27.33 27.34 679,747 +0.00(+0.00%)
Mar 18, 2021 27.34 27.36 27.33 27.34 1,509,864 -0.01(-0.03%)
Mar 17, 2021 27.33 27.35 27.33 27.35 379,328 +0.02(+0.07%)
Mar 16, 2021 27.35 27.35 27.33 27.33 584,348 -0.02(-0.07%)
Mar 15, 2021 27.35 27.35 27.34 27.35 298,614 +0.02(+0.07%)
Mar 12, 2021 27.32 27.35 27.32 27.33 742,164 +0.00(+0.00%)
Mar 11, 2021 27.33 27.35 27.33 27.33 638,699 -0.01(-0.03%)
Mar 10, 2021 27.33 27.35 27.33 27.34 858,762 +0.00(+0.00%)
Mar 09, 2021 27.34 27.35 27.33 27.34 652,568 +0.00(+0.00%)
Mar 08, 2021 27.35 27.35 27.33 27.34 683,968 -0.01(-0.03%)
Mar 05, 2021 27.35 27.36 27.34 27.35 826,320 +0.01(+0.03%)
Mar 04, 2021 27.34 27.35 27.34 27.34 456,970 +0.00(+0.00%)
Mar 03, 2021 27.34 27.36 27.34 27.34 571,802 -0.01(-0.03%)
Mar 02, 2021 27.35 27.36 27.34 27.35 983,551 +0.00(+0.00%)
Mar 01, 2021 27.36 27.36 27.34 27.35 598,729 +0.01(+0.04%)
Feb 26, 2021 27.35 27.36 27.34 27.34 790,296 +0.00(+0.00%)
Feb 25, 2021 27.35 27.36 27.34 27.34 924,393 +0.00(+0.00%)
Feb 24, 2021 27.33 27.36 27.33 27.34 850,853 +0.00(+0.00%)
Feb 23, 2021 27.33 27.35 27.33 27.34 960,936 +0.00(+0.00%)
Feb 22, 2021 27.33 27.35 27.33 27.34 480,277 +0.00(+0.00%)
Feb 19, 2021 27.33 27.34 27.33 27.34 251,773 +0.01(+0.03%)
Feb 18, 2021 27.34 27.35 27.33 27.33 704,999 -0.01(-0.03%)
Feb 17, 2021 27.33 27.34 27.33 27.34 431,971 +0.00(+0.00%)
Feb 16, 2021 27.33 27.34 27.33 27.34 376,548 +0.00(+0.00%)
Feb 12, 2021 27.34 27.34 27.33 27.34 1,600,434 +0.00(+0.00%)
Feb 11, 2021 27.35 27.35 27.32 27.34 2,791,988 +0.00(+0.00%)
Feb 10, 2021 27.34 27.34 27.33 27.34 3,443,033 +0.00(+0.00%)
Feb 09, 2021 27.34 27.35 27.34 27.34 269,301 +0.00(+0.00%)
Feb 08, 2021 27.33 27.35 27.33 27.34 361,913 +0.01(+0.03%)
Feb 05, 2021 27.32 27.35 27.32 27.33 327,216 +0.00(+0.00%)
Feb 04, 2021 27.33 27.34 27.33 27.33 452,987 +0.01(+0.03%)
Feb 03, 2021 27.33 27.34 27.32 27.32 627,900 -0.01(-0.03%)
Feb 02, 2021 27.33 27.34 27.33 27.33 211,255 -0.01(-0.03%)
Feb 01, 2021 27.34 27.34 27.33 27.34 372,247 +0.00(+0.01%)
Jan 29, 2021 27.34 27.34 27.33 27.34 346,756 +0.00(+0.00%)
Jan 28, 2021 27.32 27.34 27.32 27.34 388,736 +0.00(+0.00%)
Jan 27, 2021 27.32 27.34 27.32 27.34 264,356 +0.00(+0.00%)
Jan 26, 2021 27.33 27.34 27.32 27.34 247,963 +0.02(+0.07%)
Jan 25, 2021 27.31 27.33 27.31 27.32 379,612 +0.00(+0.00%)
Jan 22, 2021 27.32 27.33 27.31 27.32 463,949 +0.00(+0.00%)
Jan 21, 2021 27.32 27.34 27.31 27.32 732,899 -0.01(-0.03%)
Jan 20, 2021 27.33 27.34 27.32 27.33 433,129 +0.00(+0.00%)
Jan 19, 2021 27.31 27.33 27.31 27.33 545,958 +0.01(+0.03%)
Jan 15, 2021 27.31 27.33 27.31 27.32 320,514 -0.01(-0.03%)
Jan 14, 2021 27.32 27.33 27.31 27.33 900,650 +0.02(+0.07%)
Jan 13, 2021 27.31 27.32 27.30 27.31 614,522 +0.01(+0.03%)
Jan 12, 2021 27.29 27.31 27.29 27.30 536,951 +0.00(+0.00%)
Jan 11, 2021 27.30 27.30 27.29 27.30 556,197 +0.00(+0.00%)
Jan 08, 2021 27.30 27.32 27.29 27.30 613,104 +0.01(+0.03%)
Jan 07, 2021 27.29 27.30 27.29 27.29 196,364 +0.01(+0.03%)
Jan 06, 2021 27.29 27.30 27.29 27.29 836,560 -0.01(-0.03%)
Jan 05, 2021 27.29 27.30 27.29 27.29 297,910 +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.