Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.01%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.04 26.05 26.03 26.05 87,107 +0.01(+0.03%)
May 30, 2017 26.05 26.05 26.02 26.04 215,952 -0.00(-0.02%)
May 26, 2017 26.02 26.05 26.02 26.04 179,187 -0.00(-0.02%)
May 25, 2017 26.05 26.05 26.02 26.05 328,852 +0.00(+0.00%)
May 24, 2017 26.05 26.05 26.03 26.05 217,621 +0.00(+0.00%)
May 23, 2017 26.04 26.05 26.02 26.05 260,549 +0.01(+0.03%)
May 22, 2017 26.03 26.04 26.02 26.04 173,503 +0.02(+0.07%)
May 19, 2017 26.03 26.04 26.01 26.02 180,480 +0.00(+0.00%)
May 18, 2017 26.03 26.04 26.02 26.02 189,356 -0.02(-0.07%)
May 17, 2017 26.05 26.06 26.03 26.04 645,435 -0.02(-0.08%)
May 16, 2017 26.03 26.06 26.02 26.06 496,877 +0.02(+0.08%)
May 15, 2017 26.03 26.04 26.03 26.04 175,450 +0.00(+0.00%)
May 12, 2017 26.02 26.04 26.02 26.04 234,347 +0.01(+0.03%)
May 11, 2017 26.02 26.04 26.02 26.03 260,903 +0.01(+0.03%)
May 10, 2017 26.03 26.03 26.01 26.02 259,881 +0.00(+0.00%)
May 09, 2017 26.02 26.04 26.02 26.02 239,665 -0.01(-0.03%)
May 08, 2017 26.03 26.03 26.02 26.03 235,087 +0.01(+0.03%)
May 05, 2017 26.02 26.02 26.00 26.02 176,964 +0.03(+0.10%)
May 04, 2017 26.02 26.02 26.00 26.00 100,639 -0.03(-0.10%)
May 03, 2017 26.01 26.03 26.00 26.02 139,111 -0.01(-0.03%)
May 02, 2017 26.01 26.03 26.00 26.03 234,901 +0.02(+0.07%)
May 01, 2017 26.06 26.06 26.00 26.01 167,709 -0.00(-0.01%)
Apr 28, 2017 26.01 26.04 26.01 26.02 235,172 -0.01(-0.03%)
Apr 27, 2017 25.98 26.04 25.98 26.02 241,989 +0.03(+0.10%)
Apr 26, 2017 25.99 26.01 25.98 26.00 289,113 -0.02(-0.06%)
Apr 25, 2017 25.99 26.02 25.97 26.02 821,303 +0.03(+0.10%)
Apr 24, 2017 26.01 26.01 25.96 25.99 223,330 +0.00(+0.00%)
Apr 21, 2017 26.01 26.01 25.99 25.99 153,936 +0.00(+0.02%)
Apr 20, 2017 25.99 26.00 25.98 25.99 203,060 -0.01(-0.03%)
Apr 19, 2017 25.99 26.00 25.99 25.99 232,693 -0.01(-0.05%)
Apr 18, 2017 26.01 26.02 25.99 26.01 394,911 +0.01(+0.03%)
Apr 17, 2017 26.00 26.01 25.97 26.00 302,581 +0.01(+0.03%)
Apr 13, 2017 25.98 26.00 25.98 25.99 265,814 +0.00(+0.00%)
Apr 12, 2017 26.01 26.01 25.99 25.99 419,001 +0.00(+0.00%)
Apr 11, 2017 26.01 26.01 25.99 25.99 262,067 +0.00(+0.00%)
Apr 10, 2017 25.99 26.02 25.99 25.99 366,578 +0.00(+0.00%)
Apr 07, 2017 25.99 26.00 25.98 25.99 230,244 -0.00(-0.02%)
Apr 06, 2017 26.01 26.01 25.98 25.99 305,477 +0.00(+0.02%)
Apr 05, 2017 26.02 26.02 25.98 25.99 479,225 +0.00(+0.00%)
Apr 04, 2017 26.00 26.02 25.97 25.99 457,557 +0.02(+0.07%)
Apr 03, 2017 26.02 26.03 25.96 25.97 697,129 -0.01(-0.04%)
Mar 31, 2017 26.00 26.01 25.98 25.98 545,108 +0.01(+0.03%)
Mar 30, 2017 25.98 25.98 25.96 25.98 603,639 +0.00(+0.00%)
Mar 29, 2017 25.98 25.98 25.96 25.98 1,573,406 +0.01(+0.03%)
Mar 28, 2017 25.97 25.98 25.94 25.97 352,845 +0.01(+0.03%)
Mar 27, 2017 25.98 25.98 25.95 25.96 306,818 +0.01(+0.03%)
Mar 24, 2017 25.98 25.98 25.94 25.95 206,350 +0.02(+0.07%)
Mar 23, 2017 25.97 25.98 25.93 25.93 162,186 -0.03(-0.10%)
Mar 22, 2017 25.94 25.98 25.93 25.96 298,980 +0.03(+0.10%)
Mar 21, 2017 25.93 25.93 25.92 25.93 283,532 +0.01(+0.04%)
Mar 20, 2017 25.92 25.94 25.91 25.92 232,902 -0.01(-0.04%)
Mar 17, 2017 25.97 25.97 25.91 25.93 1,029,625 -0.03(-0.11%)
Mar 16, 2017 25.96 25.97 25.95 25.96 193,153 +0.00(+0.01%)
Mar 15, 2017 25.95 25.97 25.95 25.96 173,535 -0.01(-0.03%)
Mar 14, 2017 25.97 25.99 25.96 25.97 2,556,641 +0.01(+0.03%)
Mar 13, 2017 25.97 25.99 25.95 25.96 241,923 +0.01(+0.03%)
Mar 10, 2017 25.96 25.97 25.94 25.95 335,684 +0.00(+0.00%)
Mar 09, 2017 25.96 25.98 25.95 25.95 357,001 -0.02(-0.07%)
Mar 08, 2017 25.98 25.98 25.95 25.97 656,429 +0.02(+0.06%)
Mar 07, 2017 25.97 25.97 25.94 25.95 370,868 +0.01(+0.04%)
Mar 06, 2017 25.98 25.98 25.94 25.94 595,153 +0.00(+0.00%)
Mar 03, 2017 25.96 25.98 25.93 25.94 545,952 +0.01(+0.03%)
Mar 02, 2017 25.97 25.97 25.92 25.93 342,407 -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.