Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.64 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.67 30.69 30.65 30.66 35,064 -0.01(-0.03%)
Sep 29, 2016 30.65 30.67 30.65 30.67 238,200 +0.01(+0.03%)
Sep 28, 2016 30.64 30.68 30.64 30.66 50,014 +0.00(+0.00%)
Sep 27, 2016 30.67 30.67 30.65 30.66 37,993 +0.01(+0.03%)
Sep 26, 2016 30.66 30.68 30.64 30.65 323,888 -0.01(-0.03%)
Sep 23, 2016 30.66 30.69 30.66 30.66 24,048 +0.00(+0.00%)
Sep 22, 2016 30.66 30.68 30.66 30.66 52,189 +0.00(+0.00%)
Sep 21, 2016 30.63 30.69 30.63 30.66 125,713 -0.01(-0.03%)
Sep 20, 2016 30.66 30.70 30.66 30.67 78,119 +0.00(+0.00%)
Sep 19, 2016 30.63 30.68 30.63 30.67 894,793 +0.03(+0.10%)
Sep 16, 2016 30.63 30.67 30.63 30.64 25,699 +0.00(+0.00%)
Sep 15, 2016 30.60 30.65 30.60 30.64 183,660 +0.03(+0.10%)
Sep 14, 2016 30.60 30.62 30.59 30.61 225,545 +0.01(+0.03%)
Sep 13, 2016 30.59 30.61 30.57 30.60 28,809 +0.01(+0.03%)
Sep 12, 2016 30.56 30.60 30.56 30.59 19,380 +0.00(+0.00%)
Sep 09, 2016 30.58 30.59 30.54 30.59 46,592 +0.02(+0.05%)
Sep 08, 2016 30.56 30.60 30.52 30.57 45,341 +0.02(+0.08%)
Sep 07, 2016 30.55 30.55 30.52 30.55 36,926 +0.00(+0.00%)
Sep 06, 2016 30.52 30.55 30.51 30.55 13,223 +0.02(+0.07%)
Sep 02, 2016 30.52 30.53 30.53 30.53 15,900 -0.02(-0.07%)
Sep 01, 2016 30.53 30.55 30.51 30.55 28,781 +0.00(+0.00%)
Aug 31, 2016 30.54 30.55 30.52 30.55 18,118 +0.00(+0.00%)
Aug 30, 2016 30.53 30.55 30.52 30.55 26,781 +0.03(+0.10%)
Aug 29, 2016 30.53 30.55 30.52 30.52 26,025 +0.00(+0.00%)
Aug 26, 2016 30.52 30.56 30.52 30.52 17,615 -0.02(-0.07%)
Aug 25, 2016 30.55 30.56 30.48 30.54 84,289 +0.00(+0.00%)
Aug 24, 2016 30.54 30.58 30.53 30.54 63,775 -0.01(-0.03%)
Aug 23, 2016 30.56 30.57 30.55 30.55 33,808 +0.00(+0.00%)
Aug 22, 2016 30.54 30.57 30.53 30.55 22,771 +0.01(+0.03%)
Aug 19, 2016 30.57 30.58 30.54 30.54 92,538 -0.02(-0.07%)
Aug 18, 2016 30.57 30.58 30.53 30.56 15,492 +0.01(+0.03%)
Aug 17, 2016 30.56 30.58 30.54 30.55 80,348 -0.01(-0.03%)
Aug 16, 2016 30.59 30.61 30.55 30.56 376,191 -0.05(-0.16%)
Aug 15, 2016 30.58 30.62 30.57 30.61 19,020 +0.04(+0.13%)
Aug 12, 2016 30.60 30.62 30.56 30.57 50,666 -0.03(-0.10%)
Aug 11, 2016 30.57 30.62 30.56 30.60 28,387 +0.01(+0.03%)
Aug 10, 2016 30.64 30.64 30.56 30.59 30,215 +0.01(+0.03%)
Aug 09, 2016 30.57 30.63 30.57 30.58 62,455 -0.01(-0.03%)
Aug 08, 2016 30.61 30.64 30.56 30.59 352,973 +0.02(+0.05%)
Aug 05, 2016 30.57 30.63 30.55 30.57 108,854 -0.05(-0.15%)
Aug 04, 2016 30.58 30.63 30.55 30.62 813,698 +0.07(+0.23%)
Aug 03, 2016 30.57 30.58 30.55 30.55 17,249 -0.01(-0.03%)
Aug 02, 2016 30.58 30.60 30.53 30.56 800,693 -0.01(-0.03%)
Aug 01, 2016 30.61 30.63 30.54 30.57 58,764 -0.02(-0.07%)
Jul 29, 2016 30.59 30.60 30.56 30.59 18,751 +0.03(+0.10%)
Jul 28, 2016 30.56 30.59 30.56 30.56 10,470 -0.02(-0.07%)
Jul 27, 2016 30.57 30.59 30.56 30.58 37,646 -0.01(-0.03%)
Jul 26, 2016 30.54 30.59 30.54 30.59 17,933 +0.02(+0.06%)
Jul 25, 2016 30.53 30.62 30.53 30.57 67,034 +0.01(+0.03%)
Jul 22, 2016 30.53 30.59 30.53 30.56 72,954 +0.01(+0.03%)
Jul 21, 2016 30.56 30.58 30.52 30.55 34,823 -0.00(-0.00%)
Jul 20, 2016 30.54 30.58 30.52 30.55 38,173 +0.02(+0.07%)
Jul 19, 2016 30.52 30.57 30.51 30.53 16,498 -0.03(-0.11%)
Jul 18, 2016 30.55 30.56 30.52 30.56 11,639 +0.01(+0.03%)
Jul 15, 2016 30.55 30.56 30.51 30.55 34,253 +0.00(+0.00%)
Jul 14, 2016 30.54 30.58 30.50 30.55 43,453 +0.01(+0.05%)
Jul 13, 2016 30.57 30.57 30.49 30.54 57,830 +0.03(+0.08%)
Jul 12, 2016 30.54 30.57 30.49 30.51 30,578 -0.01(-0.03%)
Jul 11, 2016 30.48 30.54 30.46 30.52 28,225 +0.00(+0.00%)
Jul 08, 2016 30.50 30.65 30.48 30.52 16,192 +0.01(+0.03%)
Jul 07, 2016 30.49 30.51 30.46 30.51 16,524 +0.05(+0.16%)
Jul 06, 2016 30.46 30.49 30.43 30.46 20,926 +0.01(+0.03%)
Jul 05, 2016 30.50 30.54 30.42 30.45 59,670 -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.