Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.57 27.60 27.56 27.56 2,256,694 -0.01(-0.03%)
May 28, 2020 27.55 27.59 27.55 27.57 595,360 +0.03(+0.10%)
May 27, 2020 27.54 27.56 27.53 27.55 464,536 +0.01(+0.03%)
May 26, 2020 27.53 27.56 27.53 27.54 418,273 +0.01(+0.03%)
May 22, 2020 27.52 27.56 27.51 27.53 372,889 +0.00(+0.00%)
May 21, 2020 27.51 27.53 27.50 27.53 441,311 +0.01(+0.03%)
May 20, 2020 27.49 27.54 27.48 27.52 303,343 +0.02(+0.07%)
May 19, 2020 27.51 27.54 27.48 27.50 337,650 +0.01(+0.03%)
May 18, 2020 27.46 27.51 27.46 27.49 294,232 +0.02(+0.07%)
May 15, 2020 27.47 27.51 27.47 27.47 311,730 -0.01(-0.03%)
May 14, 2020 27.46 27.50 27.46 27.48 387,364 +0.01(+0.03%)
May 13, 2020 27.44 27.48 27.43 27.47 463,007 +0.04(+0.13%)
May 12, 2020 27.42 27.46 27.42 27.44 264,999 +0.01(+0.03%)
May 11, 2020 27.41 27.46 27.38 27.43 517,589 +0.02(+0.07%)
May 08, 2020 27.43 27.43 27.38 27.41 530,514 +0.00(+0.00%)
May 07, 2020 27.41 27.43 27.39 27.41 525,974 +0.02(+0.07%)
May 06, 2020 27.39 27.43 27.39 27.39 623,480 -0.02(-0.07%)
May 05, 2020 27.38 27.41 27.36 27.41 787,265 +0.03(+0.10%)
May 04, 2020 27.36 27.39 27.34 27.38 702,468 +0.03(+0.10%)
May 01, 2020 27.36 27.40 27.34 27.36 643,481 -0.00(-0.02%)
Apr 30, 2020 27.31 27.39 27.31 27.36 626,579 +0.03(+0.10%)
Apr 29, 2020 27.31 27.36 27.31 27.33 988,624 +0.03(+0.10%)
Apr 28, 2020 27.31 27.33 27.28 27.31 396,520 +0.01(+0.03%)
Apr 27, 2020 27.29 27.35 27.29 27.30 1,564,269 +0.02(+0.07%)
Apr 24, 2020 27.26 27.32 27.26 27.28 311,643 +0.02(+0.07%)
Apr 23, 2020 27.24 27.29 27.24 27.26 894,421 +0.03(+0.10%)
Apr 22, 2020 27.21 27.29 27.21 27.23 381,613 -0.03(-0.10%)
Apr 21, 2020 27.23 27.28 27.22 27.26 436,018 +0.05(+0.17%)
Apr 20, 2020 27.23 27.30 27.21 27.21 1,355,734 -0.04(-0.13%)
Apr 17, 2020 27.22 27.31 27.22 27.25 1,151,176 +0.04(+0.13%)
Apr 16, 2020 27.21 27.27 27.18 27.21 3,093,903 +0.00(+0.00%)
Apr 15, 2020 27.17 27.23 27.17 27.21 1,063,621 +0.02(+0.07%)
Apr 14, 2020 27.21 27.23 27.16 27.20 1,163,472 -0.01(-0.03%)
Apr 13, 2020 27.15 27.21 27.14 27.21 680,456 +0.04(+0.13%)
Apr 09, 2020 26.97 27.19 26.97 27.17 1,239,414 +0.10(+0.37%)
Apr 08, 2020 26.95 27.09 26.95 27.07 1,145,758 +0.05(+0.17%)
Apr 07, 2020 26.95 27.07 26.95 27.02 2,539,831 +0.06(+0.24%)
Apr 06, 2020 26.87 27.02 26.87 26.96 1,794,770 +0.14(+0.51%)
Apr 03, 2020 26.78 26.99 26.78 26.82 1,402,231 +0.02(+0.07%)
Apr 02, 2020 26.71 26.96 26.70 26.81 1,987,225 +0.08(+0.31%)
Apr 01, 2020 26.60 26.77 26.60 26.72 1,471,900 +0.08(+0.31%)
Mar 31, 2020 26.41 26.71 26.41 26.64 2,156,638 +0.14(+0.51%)
Mar 30, 2020 26.45 26.58 26.35 26.51 1,150,370 +0.13(+0.48%)
Mar 27, 2020 26.13 26.53 26.12 26.38 1,820,745 -0.03(-0.10%)
Mar 26, 2020 26.37 26.55 26.23 26.41 1,349,466 +0.05(+0.21%)
Mar 25, 2020 26.19 26.50 26.12 26.35 1,702,684 +0.07(+0.28%)
Mar 24, 2020 25.23 27.16 25.03 26.28 8,064,109 +0.97(+3.83%)
Mar 23, 2020 24.42 25.43 24.42 25.31 1,691,037 +0.65(+2.65%)
Mar 20, 2020 24.14 24.91 24.11 24.66 2,236,451 +0.45(+1.87%)
Mar 19, 2020 23.51 24.51 23.50 24.20 2,884,903 +0.40(+1.67%)
Mar 18, 2020 25.66 25.66 23.63 23.80 5,642,609 -1.86(-7.24%)
Mar 17, 2020 25.45 25.74 25.27 25.66 2,986,801 +0.05(+0.18%)
Mar 16, 2020 25.25 25.88 25.10 25.62 5,657,305 -0.72(-2.72%)
Mar 13, 2020 25.66 26.51 25.60 26.33 6,730,985 +1.00(+3.93%)
Mar 12, 2020 26.73 26.92 25.34 25.34 4,842,954 -1.80(-6.64%)
Mar 11, 2020 27.18 27.35 27.10 27.14 2,249,282 -0.22(-0.80%)
Mar 10, 2020 27.10 27.48 27.10 27.36 4,150,681 +0.31(+1.14%)
Mar 09, 2020 27.67 27.67 25.62 27.05 3,268,976 -0.69(-2.48%)
Mar 06, 2020 27.80 27.81 27.74 27.74 1,107,521 -0.08(-0.29%)
Mar 05, 2020 27.83 27.85 27.80 27.82 1,484,294 -0.04(-0.13%)
Mar 04, 2020 27.84 27.86 27.82 27.86 1,249,868 +0.03(+0.10%)
Mar 03, 2020 27.83 27.85 27.82 27.83 1,398,799 -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.