Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.07 27.07 27.05 27.07 398,675 +0.02(+0.07%)
Jun 29, 2020 27.07 27.07 27.05 27.05 317,957 +0.00(+0.00%)
Jun 26, 2020 27.05 27.07 27.04 27.05 1,151,585 -0.01(-0.03%)
Jun 25, 2020 27.05 27.07 27.05 27.06 329,458 -0.01(-0.03%)
Jun 24, 2020 27.06 27.07 27.04 27.07 443,105 +0.02(+0.07%)
Jun 23, 2020 27.02 27.07 27.02 27.05 1,114,798 +0.01(+0.03%)
Jun 22, 2020 27.06 27.06 27.01 27.04 303,198 +0.02(+0.07%)
Jun 19, 2020 27.04 27.06 27.00 27.02 799,893 -0.02(-0.07%)
Jun 18, 2020 27.03 27.06 27.01 27.04 959,462 +0.03(+0.10%)
Jun 17, 2020 27.01 27.03 27.00 27.01 434,489 +0.00(+0.00%)
Jun 16, 2020 27.00 27.03 27.00 27.01 367,954 +0.03(+0.10%)
Jun 15, 2020 26.98 27.02 26.94 26.99 284,932 +0.02(+0.07%)
Jun 12, 2020 27.00 27.00 26.96 26.97 572,526 -0.01(-0.03%)
Jun 11, 2020 27.01 27.02 26.97 26.98 421,645 -0.03(-0.10%)
Jun 10, 2020 27.02 27.03 27.00 27.00 878,805 +0.00(+0.00%)
Jun 09, 2020 27.00 27.02 26.99 27.00 464,225 +0.01(+0.03%)
Jun 08, 2020 26.99 27.03 26.98 27.00 542,890 +0.01(+0.03%)
Jun 05, 2020 26.96 27.04 26.96 26.99 625,567 +0.04(+0.15%)
Jun 04, 2020 26.92 27.00 26.92 26.95 871,647 +0.03(+0.12%)
Jun 03, 2020 26.95 27.00 26.92 26.92 1,654,502 -0.04(-0.13%)
Jun 02, 2020 26.91 26.98 26.91 26.95 397,763 +0.04(+0.17%)
Jun 01, 2020 26.91 26.95 26.90 26.91 493,642 +0.02(+0.06%)
May 29, 2020 26.90 26.93 26.88 26.89 2,313,200 -0.01(-0.03%)
May 28, 2020 26.87 26.92 26.87 26.90 610,268 +0.03(+0.10%)
May 27, 2020 26.86 26.89 26.86 26.87 476,168 +0.01(+0.03%)
May 26, 2020 26.86 26.89 26.86 26.86 428,747 +0.01(+0.03%)
May 22, 2020 26.85 26.89 26.84 26.86 382,226 +0.00(+0.00%)
May 21, 2020 26.84 26.86 26.83 26.86 452,361 +0.01(+0.03%)
May 20, 2020 26.82 26.86 26.81 26.85 310,939 +0.02(+0.07%)
May 19, 2020 26.84 26.86 26.81 26.83 346,105 +0.01(+0.03%)
May 18, 2020 26.79 26.84 26.79 26.82 301,600 +0.02(+0.07%)
May 15, 2020 26.80 26.84 26.80 26.80 319,536 -0.01(-0.03%)
May 14, 2020 26.79 26.83 26.78 26.81 397,064 +0.01(+0.03%)
May 13, 2020 26.77 26.81 26.76 26.80 474,600 +0.04(+0.13%)
May 12, 2020 26.75 26.78 26.75 26.77 271,635 +0.01(+0.03%)
May 11, 2020 26.74 26.78 26.71 26.76 530,550 +0.02(+0.07%)
May 08, 2020 26.76 26.76 26.71 26.74 543,798 +0.00(+0.00%)
May 07, 2020 26.74 26.76 26.72 26.74 539,145 +0.02(+0.07%)
May 06, 2020 26.72 26.76 26.72 26.72 639,092 -0.02(-0.07%)
May 05, 2020 26.71 26.74 26.70 26.74 806,978 +0.03(+0.10%)
May 04, 2020 26.70 26.72 26.67 26.71 720,057 +0.03(+0.10%)
May 01, 2020 26.70 26.73 26.67 26.69 659,593 -0.00(-0.02%)
Apr 30, 2020 26.64 26.72 26.64 26.69 642,273 +0.03(+0.10%)
Apr 29, 2020 26.65 26.69 26.64 26.66 1,013,387 +0.03(+0.10%)
Apr 28, 2020 26.65 26.66 26.61 26.64 406,452 +0.01(+0.03%)
Apr 27, 2020 26.62 26.68 26.62 26.63 1,603,450 +0.02(+0.07%)
Apr 24, 2020 26.59 26.66 26.59 26.61 319,449 +0.02(+0.07%)
Apr 23, 2020 26.58 26.62 26.58 26.59 916,824 +0.03(+0.10%)
Apr 22, 2020 26.55 26.62 26.55 26.57 391,171 -0.03(-0.10%)
Apr 21, 2020 26.57 26.61 26.56 26.59 446,939 +0.04(+0.17%)
Apr 20, 2020 26.57 26.63 26.54 26.55 1,389,692 -0.04(-0.13%)
Apr 17, 2020 26.56 26.64 26.56 26.59 1,180,010 +0.04(+0.13%)
Apr 16, 2020 26.55 26.60 26.51 26.55 3,171,398 +0.00(+0.00%)
Apr 15, 2020 26.51 26.57 26.51 26.55 1,090,263 +0.02(+0.07%)
Apr 14, 2020 26.55 26.57 26.50 26.53 1,192,614 -0.01(-0.03%)
Apr 13, 2020 26.49 26.54 26.48 26.54 697,500 +0.04(+0.13%)
Apr 09, 2020 26.31 26.52 26.31 26.51 1,270,459 +0.10(+0.37%)
Apr 08, 2020 26.29 26.43 26.29 26.41 1,174,457 +0.04(+0.17%)
Apr 07, 2020 26.29 26.41 26.29 26.36 2,603,448 +0.06(+0.24%)
Apr 06, 2020 26.21 26.36 26.21 26.30 1,839,725 +0.13(+0.51%)
Apr 03, 2020 26.12 26.33 26.12 26.17 1,437,354 +0.02(+0.07%)
Apr 02, 2020 26.05 26.30 26.05 26.15 2,037,000 +0.08(+0.31%)
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.