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 (%)
Jun 28, 2019 27.31 27.33 27.31 27.33 1,023,424 +0.03(+0.10%)
Jun 27, 2019 27.32 27.32 27.30 27.30 499,576 -0.01(-0.03%)
Jun 26, 2019 27.32 27.32 27.29 27.31 1,573,612 +0.01(+0.03%)
Jun 25, 2019 27.31 27.32 27.30 27.30 2,421,966 -0.02(-0.07%)
Jun 24, 2019 27.31 27.32 27.30 27.32 956,966 +0.03(+0.10%)
Jun 21, 2019 27.31 27.31 27.29 27.29 928,065 +0.00(+0.00%)
Jun 20, 2019 27.29 27.31 27.29 27.29 1,134,821 -0.02(-0.07%)
Jun 19, 2019 27.28 27.31 27.28 27.31 1,188,247 +0.04(+0.13%)
Jun 18, 2019 27.29 27.30 27.27 27.27 1,494,579 -0.03(-0.10%)
Jun 17, 2019 27.28 27.30 27.27 27.30 1,282,794 +0.02(+0.07%)
Jun 14, 2019 27.27 27.28 27.27 27.28 633,891 +0.02(+0.07%)
Jun 13, 2019 27.27 27.28 27.27 27.27 2,346,463 +0.00(+0.00%)
Jun 12, 2019 27.27 27.28 27.27 27.27 501,748 -0.01(-0.03%)
Jun 11, 2019 27.26 27.28 27.26 27.27 658,453 +0.01(+0.03%)
Jun 10, 2019 27.26 27.27 27.26 27.27 1,621,984 +0.00(+0.00%)
Jun 07, 2019 27.25 27.27 27.24 27.27 929,526 +0.02(+0.07%)
Jun 06, 2019 27.25 27.27 27.25 27.25 2,584,136 +0.02(+0.07%)
Jun 05, 2019 27.27 27.27 27.23 27.23 1,454,022 -0.03(-0.10%)
Jun 04, 2019 27.26 27.27 27.26 27.26 1,342,497 +0.00(+0.00%)
Jun 03, 2019 27.26 27.27 27.24 27.26 3,122,131 +0.01(+0.05%)
May 31, 2019 27.25 27.25 27.23 27.24 1,619,401 -0.01(-0.03%)
May 30, 2019 27.25 27.25 27.24 27.25 855,244 +0.01(+0.03%)
May 29, 2019 27.26 27.26 27.23 27.24 571,404 -0.01(-0.03%)
May 28, 2019 27.23 27.26 27.23 27.25 4,450,858 +0.02(+0.07%)
May 24, 2019 27.23 27.24 27.22 27.23 633,894 +0.00(+0.00%)
May 23, 2019 27.23 27.24 27.22 27.23 1,534,085 -0.01(-0.03%)
May 22, 2019 27.22 27.24 27.22 27.24 523,933 +0.02(+0.07%)
May 21, 2019 27.22 27.23 27.21 27.22 354,952 +0.00(+0.00%)
May 20, 2019 27.23 27.23 27.22 27.22 572,511 +0.01(+0.03%)
May 17, 2019 27.21 27.23 27.21 27.21 382,952 +0.00(+0.00%)
May 16, 2019 27.21 27.23 27.21 27.21 354,501 +0.00(+0.00%)
May 15, 2019 27.22 27.23 27.21 27.21 890,170 +0.00(+0.00%)
May 14, 2019 27.21 27.23 27.20 27.21 1,337,020 +0.02(+0.07%)
May 13, 2019 27.22 27.23 27.19 27.20 1,135,392 -0.02(-0.07%)
May 10, 2019 27.22 27.22 27.21 27.21 455,777 +0.01(+0.03%)
May 09, 2019 27.22 27.22 27.21 27.21 959,169 -0.01(-0.03%)
May 08, 2019 27.22 27.22 27.21 27.21 1,493,867 +0.00(+0.00%)
May 07, 2019 27.22 27.23 27.21 27.21 1,219,308 +0.00(+0.00%)
May 06, 2019 27.21 27.23 27.21 27.21 3,516,799 +0.01(+0.03%)
May 03, 2019 27.21 27.21 27.21 27.21 715,174 +0.00(+0.00%)
May 02, 2019 27.20 27.21 27.20 27.21 3,185,398 +0.01(+0.03%)
May 01, 2019 27.21 27.21 27.19 27.20 1,482,561 +0.01(+0.05%)
Apr 30, 2019 27.19 27.21 27.18 27.18 1,754,094 -0.02(-0.07%)
Apr 29, 2019 27.18 27.20 27.18 27.20 889,827 +0.01(+0.03%)
Apr 26, 2019 27.18 27.19 27.18 27.19 883,967 +0.00(+0.00%)
Apr 25, 2019 27.17 27.19 27.17 27.19 1,867,589 +0.01(+0.03%)
Apr 24, 2019 27.17 27.19 27.17 27.18 1,852,566 +0.01(+0.03%)
Apr 23, 2019 27.17 27.18 27.16 27.17 957,512 +0.02(+0.07%)
Apr 22, 2019 27.15 27.17 27.15 27.16 2,623,701 +0.00(+0.00%)
Apr 18, 2019 27.15 27.17 27.15 27.16 1,046,363 +0.01(+0.03%)
Apr 17, 2019 27.16 27.17 27.15 27.15 955,017 -0.01(-0.03%)
Apr 16, 2019 27.15 27.17 27.13 27.16 1,567,414 +0.00(+0.00%)
Apr 15, 2019 27.15 27.17 27.15 27.16 1,376,413 +0.01(+0.03%)
Apr 12, 2019 27.16 27.16 27.14 27.15 445,147 +0.01(+0.03%)
Apr 11, 2019 27.13 27.14 27.13 27.14 1,442,787 +0.00(+0.00%)
Apr 10, 2019 27.15 27.15 27.13 27.14 1,044,898 -0.01(-0.03%)
Apr 09, 2019 27.12 27.15 27.12 27.15 3,332,339 +0.02(+0.06%)
Apr 08, 2019 27.11 27.14 27.09 27.13 2,303,438 +0.01(+0.03%)
Apr 05, 2019 27.13 27.13 27.10 27.12 1,319,961 +0.01(+0.03%)
Apr 04, 2019 27.13 27.14 27.11 27.11 1,265,158 -0.03(-0.10%)
Apr 03, 2019 27.12 27.14 27.10 27.14 5,700,285 +0.03(+0.10%)
Apr 02, 2019 27.12 27.13 27.09 27.11 1,860,460 -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.