Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.33 25.34 25.29 25.33 26,909 +0.00(+0.00%)
Oct 29, 2015 25.33 25.39 25.33 25.33 86,526 -0.03(-0.13%)
Oct 28, 2015 25.34 25.37 25.33 25.36 44,771 -0.00(-0.01%)
Oct 27, 2015 25.33 25.37 25.32 25.36 7,829 -0.01(-0.02%)
Oct 26, 2015 25.33 25.37 25.31 25.37 24,205 +0.01(+0.03%)
Oct 23, 2015 25.29 25.39 25.29 25.36 87,445 +0.03(+0.13%)
Oct 22, 2015 25.29 25.38 25.29 25.33 47,880 -0.05(-0.19%)
Oct 21, 2015 25.34 25.38 25.33 25.38 12,096 +0.06(+0.23%)
Oct 20, 2015 25.33 25.38 25.32 25.32 36,609 -0.01(-0.05%)
Oct 19, 2015 25.36 25.38 25.33 25.33 33,443 -0.04(-0.15%)
Oct 16, 2015 25.37 25.38 25.33 25.37 24,597 +0.01(+0.03%)
Oct 15, 2015 25.38 25.38 25.34 25.36 30,819 +0.02(+0.08%)
Oct 14, 2015 25.37 25.38 25.33 25.34 18,905 -0.05(-0.21%)
Oct 13, 2015 25.37 25.43 25.36 25.39 37,526 +0.03(+0.11%)
Oct 12, 2015 25.33 25.38 25.33 25.36 9,951 -0.00(-0.02%)
Oct 09, 2015 25.31 25.38 25.31 25.37 55,014 +0.06(+0.23%)
Oct 08, 2015 25.33 25.39 25.29 25.31 18,264 -0.07(-0.26%)
Oct 07, 2015 25.39 25.39 25.31 25.38 23,347 +0.03(+0.10%)
Oct 06, 2015 25.32 25.47 25.32 25.35 25,582 +0.03(+0.13%)
Oct 05, 2015 25.33 25.39 25.31 25.32 46,333 -0.06(-0.24%)
Oct 02, 2015 25.39 25.40 25.34 25.38 43,117 -0.01(-0.02%)
Oct 01, 2015 25.31 25.41 25.30 25.39 52,889 +0.06(+0.22%)
Sep 30, 2015 25.32 25.36 25.29 25.33 53,217 +0.03(+0.13%)
Sep 29, 2015 25.37 25.37 25.28 25.30 32,654 -0.02(-0.10%)
Sep 28, 2015 25.33 25.37 25.31 25.32 16,753 -0.05(-0.20%)
Sep 25, 2015 25.38 25.40 25.35 25.37 20,170 -0.01(-0.03%)
Sep 24, 2015 25.31 25.38 25.31 25.38 46,443 -0.01(-0.03%)
Sep 23, 2015 25.30 25.41 25.30 25.39 52,107 +0.07(+0.26%)
Sep 22, 2015 25.32 25.36 25.31 25.32 44,476 +0.00(+0.00%)
Sep 21, 2015 25.33 25.39 25.31 25.32 34,331 -0.08(-0.33%)
Sep 18, 2015 25.36 25.42 25.35 25.41 19,116 +0.02(+0.07%)
Sep 17, 2015 25.39 25.40 25.34 25.39 9,882 -0.01(-0.04%)
Sep 16, 2015 25.29 25.40 25.29 25.40 200,358 +0.08(+0.33%)
Sep 15, 2015 25.30 25.33 25.29 25.31 27,898 +0.00(+0.00%)
Sep 14, 2015 25.30 25.35 25.29 25.31 10,210 -0.01(-0.03%)
Sep 11, 2015 25.33 25.33 25.30 25.32 17,307 -0.02(-0.07%)
Sep 10, 2015 25.33 25.35 25.31 25.34 11,414 +0.03(+0.13%)
Sep 09, 2015 25.33 25.35 25.29 25.31 23,284 -0.03(-0.13%)
Sep 08, 2015 25.29 25.36 25.29 25.34 64,634 +0.05(+0.20%)
Sep 04, 2015 25.35 25.29 25.29 25.29 17,527 +0.01(+0.03%)
Sep 03, 2015 25.27 25.31 25.26 25.28 24,962 +0.02(+0.07%)
Sep 02, 2015 25.26 25.33 25.26 25.26 28,708 -0.06(-0.23%)
Sep 01, 2015 25.27 25.34 25.27 25.32 9,900 -0.02(-0.08%)
Aug 31, 2015 25.32 25.34 25.27 25.34 16,805 +0.08(+0.33%)
Aug 28, 2015 25.33 25.33 25.26 25.26 11,867 -0.03(-0.10%)
Aug 27, 2015 25.28 25.32 25.26 25.28 23,419 +0.02(+0.07%)
Aug 26, 2015 25.30 25.33 25.25 25.27 19,835 -0.01(-0.03%)
Aug 25, 2015 25.32 25.33 25.23 25.27 116,468 -0.01(-0.03%)
Aug 24, 2015 25.24 25.39 25.14 25.28 41,610 -0.07(-0.27%)
Aug 21, 2015 25.42 25.43 25.35 25.35 49,634 -0.09(-0.36%)
Aug 20, 2015 25.37 25.44 25.37 25.44 42,944 +0.03(+0.13%)
Aug 19, 2015 25.38 25.41 25.36 25.41 70,917 +0.00(+0.00%)
Aug 18, 2015 25.38 25.42 25.35 25.41 22,335 -0.02(-0.07%)
Aug 17, 2015 25.43 25.43 25.40 25.42 21,780 +0.01(+0.02%)
Aug 14, 2015 25.43 25.45 25.38 25.42 12,665 +0.04(+0.14%)
Aug 13, 2015 25.40 25.43 25.37 25.38 10,681 +0.00(+0.00%)
Aug 12, 2015 25.40 25.43 25.37 25.38 21,702 -0.04(-0.16%)
Aug 11, 2015 25.41 25.43 25.38 25.42 16,159 -0.01(-0.03%)
Aug 10, 2015 25.43 25.44 25.38 25.43 28,421 +0.00(+0.00%)
Aug 07, 2015 25.43 25.44 25.38 25.43 33,838 +0.00(+0.00%)
Aug 06, 2015 25.38 25.44 25.37 25.43 45,526 +0.04(+0.16%)
Aug 05, 2015 25.45 25.45 25.37 25.39 20,371 +0.01(+0.03%)
Aug 04, 2015 25.45 25.55 25.37 25.38 23,945 +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.