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 (%)
Sep 28, 2018 26.14 26.15 26.12 26.14 1,610,628 +0.00(+0.00%)
Sep 27, 2018 26.13 26.14 26.13 26.14 1,252,689 +0.01(+0.03%)
Sep 26, 2018 26.13 26.14 26.13 26.13 5,100,639 +0.01(+0.03%)
Sep 25, 2018 26.13 26.14 26.13 26.13 954,801 -0.01(-0.03%)
Sep 24, 2018 26.12 26.13 26.12 26.13 754,974 +0.00(+0.00%)
Sep 21, 2018 26.13 26.13 26.12 26.13 1,545,496 +0.02(+0.07%)
Sep 20, 2018 26.13 26.13 26.12 26.12 863,904 -0.01(-0.03%)
Sep 19, 2018 26.13 26.13 26.11 26.13 774,147 +0.00(+0.00%)
Sep 18, 2018 26.13 26.13 26.11 26.13 957,083 +0.00(+0.00%)
Sep 17, 2018 26.13 26.13 26.11 26.13 866,486 +0.02(+0.07%)
Sep 14, 2018 26.10 26.13 26.10 26.11 775,928 +0.00(+0.00%)
Sep 13, 2018 26.11 26.12 26.10 26.11 1,299,093 +0.01(+0.03%)
Sep 12, 2018 26.12 26.12 26.10 26.10 1,272,375 -0.02(-0.07%)
Sep 11, 2018 26.10 26.12 26.09 26.12 1,403,814 +0.03(+0.10%)
Sep 10, 2018 26.10 26.10 26.09 26.09 470,541 +0.00(+0.00%)
Sep 07, 2018 26.10 26.10 26.09 26.09 720,218 +0.00(+0.00%)
Sep 06, 2018 26.10 26.11 26.09 26.09 739,394 +0.00(+0.00%)
Sep 05, 2018 26.10 26.10 26.09 26.09 757,960 -0.01(-0.03%)
Sep 04, 2018 26.10 26.10 26.09 26.10 711,974 +0.02(+0.06%)
Aug 31, 2018 26.08 26.08 26.08 0 +0.00(+0.00%)
Aug 30, 2018 26.10 26.10 26.08 26.08 658,895 +0.00(+0.00%)
Aug 29, 2018 26.08 26.09 26.08 26.08 930,575 +0.00(+0.00%)
Aug 28, 2018 26.08 26.08 26.08 26.08 1,122,070 +0.00(+0.00%)
Aug 27, 2018 26.08 26.09 26.07 26.08 766,347 +0.03(+0.10%)
Aug 24, 2018 26.07 26.08 26.05 26.06 2,977,414 +0.00(+0.00%)
Aug 23, 2018 26.06 26.08 26.06 26.06 736,274 +0.00(+0.00%)
Aug 22, 2018 26.07 26.08 26.06 26.06 1,158,454 -0.01(-0.03%)
Aug 21, 2018 26.08 26.08 26.05 26.07 2,302,482 +0.01(+0.03%)
Aug 20, 2018 26.07 26.07 26.06 26.06 461,556 +0.00(+0.00%)
Aug 17, 2018 26.07 26.07 26.05 26.06 788,649 -0.01(-0.03%)
Aug 16, 2018 26.06 26.07 26.05 26.07 1,716,677 +0.02(+0.06%)
Aug 15, 2018 26.06 26.07 26.05 26.05 3,546,300 -0.01(-0.03%)
Aug 14, 2018 26.06 26.06 26.04 26.06 1,741,287 +0.00(+0.00%)
Aug 13, 2018 26.06 26.07 26.05 26.06 941,890 +0.00(+0.00%)
Aug 10, 2018 26.06 26.06 26.04 26.06 1,003,134 +0.00(+0.00%)
Aug 09, 2018 26.05 26.06 26.03 26.06 1,269,902 +0.02(+0.07%)
Aug 08, 2018 26.04 26.04 26.03 26.04 693,191 +0.00(+0.00%)
Aug 07, 2018 26.04 26.04 26.02 26.04 1,062,046 +0.00(+0.00%)
Aug 06, 2018 26.03 26.04 26.02 26.04 1,585,009 +0.01(+0.03%)
Aug 03, 2018 26.03 26.03 26.02 26.03 1,050,588 +0.00(+0.00%)
Aug 02, 2018 26.03 26.03 26.02 26.03 1,008,074 +0.00(+0.00%)
Aug 01, 2018 26.02 26.03 26.01 26.03 1,195,048 +0.02(+0.09%)
Jul 31, 2018 26.03 26.03 26.01 26.01 616,072 -0.02(-0.06%)
Jul 30, 2018 26.03 26.03 26.01 26.03 691,901 +0.02(+0.06%)
Jul 27, 2018 26.02 26.02 26.01 26.01 634,372 -0.01(-0.03%)
Jul 26, 2018 26.01 26.03 25.99 26.02 4,756,328 +0.02(+0.07%)
Jul 25, 2018 26.00 26.01 25.99 26.00 808,343 +0.00(+0.00%)
Jul 24, 2018 26.00 26.00 25.99 26.00 862,128 +0.00(+0.00%)
Jul 23, 2018 26.00 26.00 25.98 26.00 640,197 +0.02(+0.07%)
Jul 20, 2018 25.99 25.99 25.97 25.98 666,975 -0.01(-0.03%)
Jul 19, 2018 25.98 25.99 25.97 25.99 914,158 +0.03(+0.10%)
Jul 18, 2018 25.98 25.98 25.97 25.97 729,625 -0.01(-0.03%)
Jul 17, 2018 25.98 25.98 25.96 25.97 1,464,383 -0.01(-0.03%)
Jul 16, 2018 25.97 25.98 25.96 25.98 786,887 +0.01(+0.03%)
Jul 13, 2018 25.97 25.97 25.97 25.97 628,865 +0.01(+0.03%)
Jul 12, 2018 25.97 25.97 25.96 25.97 720,338 +0.00(+0.00%)
Jul 11, 2018 25.97 25.97 25.94 25.97 1,468,569 +0.00(+0.00%)
Jul 10, 2018 25.96 25.97 25.92 25.97 2,061,774 +0.02(+0.07%)
Jul 09, 2018 25.94 25.97 25.94 25.95 906,879 +0.01(+0.03%)
Jul 06, 2018 25.95 25.96 25.94 25.94 2,052,144 +0.00(+0.00%)
Jul 05, 2018 25.95 25.95 25.92 25.94 1,357,215 +0.01(+0.03%)
Jul 03, 2018 25.93 25.93 25.93 0 -0.00(-0.02%)
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.