Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.63 30.65 30.63 30.64 274,276 +0.00(+0.00%)
Jul 29, 2021 30.64 30.64 30.63 30.64 622,315 +0.00(+0.00%)
Jul 28, 2021 30.63 30.64 30.63 30.64 695,103 +0.00(+0.00%)
Jul 27, 2021 30.64 30.65 30.63 30.64 264,849 +0.00(+0.00%)
Jul 26, 2021 30.65 30.66 30.63 30.64 806,990 -0.02(-0.07%)
Jul 23, 2021 30.64 30.66 30.64 30.66 663,889 +0.02(+0.07%)
Jul 22, 2021 30.64 30.65 30.63 30.64 416,781 -0.01(-0.03%)
Jul 21, 2021 30.64 30.65 30.62 30.65 710,907 +0.01(+0.03%)
Jul 20, 2021 30.64 30.65 30.63 30.64 625,119 +0.00(+0.00%)
Jul 19, 2021 30.63 30.64 30.63 30.64 563,178 +0.00(+0.00%)
Jul 16, 2021 30.63 30.65 30.63 30.64 280,334 +0.00(+0.00%)
Jul 15, 2021 30.63 30.65 30.63 30.64 204,632 -0.01(-0.03%)
Jul 14, 2021 30.65 30.65 30.64 30.65 220,940 +0.00(+0.00%)
Jul 13, 2021 30.63 30.65 30.63 30.65 326,054 +0.01(+0.03%)
Jul 12, 2021 30.63 30.65 30.63 30.64 503,994 +0.01(+0.03%)
Jul 09, 2021 30.65 30.65 30.63 30.63 164,011 +0.00(+0.00%)
Jul 08, 2021 30.63 30.65 30.63 30.63 231,238 -0.02(-0.07%)
Jul 07, 2021 30.62 30.65 30.62 30.65 483,933 +0.03(+0.10%)
Jul 06, 2021 30.63 30.64 30.62 30.62 700,500 -0.03(-0.10%)
Jul 02, 2021 30.65 30.65 30.63 30.65 276,809 +0.01(+0.03%)
Jul 01, 2021 30.64 30.65 30.64 30.64 226,791 -0.01(-0.03%)
Jun 30, 2021 30.67 30.67 30.65 30.65 702,720 -0.01(-0.03%)
Jun 29, 2021 30.66 30.67 30.65 30.66 273,032 -0.01(-0.03%)
Jun 28, 2021 30.66 30.67 30.64 30.67 510,552 +0.02(+0.07%)
Jun 25, 2021 30.65 30.66 30.65 30.65 443,544 +0.00(+0.00%)
Jun 24, 2021 30.66 30.66 30.65 30.65 325,126 -0.01(-0.03%)
Jun 23, 2021 30.66 30.66 30.65 30.66 298,544 +0.00(+0.00%)
Jun 22, 2021 30.66 30.66 30.65 30.66 289,003 +0.01(+0.03%)
Jun 21, 2021 30.66 30.66 30.65 30.65 517,636 -0.01(-0.03%)
Jun 18, 2021 30.66 30.66 30.64 30.66 304,755 +0.01(+0.03%)
Jun 17, 2021 30.64 30.66 30.64 30.65 535,917 +0.00(+0.00%)
Jun 16, 2021 30.65 30.66 30.64 30.65 359,979 +0.00(+0.00%)
Jun 15, 2021 30.65 30.66 30.64 30.65 1,836,562 +0.01(+0.03%)
Jun 14, 2021 30.65 30.66 30.64 30.64 195,299 -0.01(-0.03%)
Jun 11, 2021 30.65 30.66 30.64 30.65 523,876 +0.00(+0.00%)
Jun 10, 2021 30.65 30.65 30.64 30.65 260,443 +0.00(+0.00%)
Jun 09, 2021 30.64 30.65 30.64 30.65 261,644 +0.01(+0.03%)
Jun 08, 2021 30.64 30.65 30.63 30.64 458,752 +0.00(+0.00%)
Jun 07, 2021 30.64 30.65 30.64 30.64 304,630 +0.00(+0.00%)
Jun 04, 2021 30.65 30.66 30.64 30.64 236,176 -0.01(-0.03%)
Jun 03, 2021 30.63 30.65 30.63 30.65 240,688 +0.01(+0.03%)
Jun 02, 2021 30.63 30.65 30.63 30.64 336,718 +0.01(+0.03%)
Jun 01, 2021 30.63 30.67 30.63 30.63 516,418 -0.03(-0.10%)
May 28, 2021 30.64 30.66 30.64 30.66 382,133 +0.02(+0.07%)
May 27, 2021 30.64 30.66 30.64 30.64 333,789 +0.00(+0.00%)
May 26, 2021 30.66 30.66 30.64 30.64 394,202 -0.01(-0.03%)
May 25, 2021 30.66 30.66 30.65 30.65 189,068 +0.00(+0.02%)
May 24, 2021 30.64 30.66 30.64 30.64 348,524 -0.00(-0.02%)
May 21, 2021 30.63 30.66 30.63 30.65 365,636 -0.01(-0.03%)
May 20, 2021 30.66 30.66 30.65 30.66 424,884 +0.02(+0.07%)
May 19, 2021 30.63 30.67 30.63 30.64 354,393 -0.01(-0.03%)
May 18, 2021 30.63 30.65 30.63 30.65 151,651 +0.00(+0.00%)
May 17, 2021 30.63 30.65 30.63 30.65 869,170 +0.00(+0.00%)
May 14, 2021 30.65 30.65 30.63 30.65 221,826 +0.01(+0.05%)
May 13, 2021 30.62 30.64 30.62 30.64 406,779 -0.00(-0.02%)
May 12, 2021 30.63 30.64 30.62 30.64 449,458 +0.01(+0.03%)
May 11, 2021 30.62 30.63 30.62 30.63 241,631 +0.01(+0.03%)
May 10, 2021 30.61 30.64 30.61 30.62 859,961 +0.00(+0.00%)
May 07, 2021 30.60 30.63 30.60 30.62 418,394 +0.01(+0.03%)
May 06, 2021 30.62 30.63 30.61 30.61 282,112 +0.01(+0.03%)
May 05, 2021 30.61 30.63 30.60 30.60 552,261 -0.01(-0.03%)
May 04, 2021 30.61 30.62 30.61 30.61 358,718 +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.