Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.82 24.82 24.78 24.82 118,906 +0.01(+0.03%)
Apr 29, 2015 24.81 24.81 24.79 24.81 15,117 -0.01(-0.03%)
Apr 28, 2015 24.81 24.82 24.78 24.82 23,538 +0.00(+0.00%)
Apr 27, 2015 24.81 24.82 24.78 24.82 22,948 -0.02(-0.07%)
Apr 24, 2015 24.85 24.85 24.78 24.83 65,251 +0.04(+0.16%)
Apr 23, 2015 24.79 24.83 24.79 24.79 21,014 -0.02(-0.07%)
Apr 22, 2015 24.82 24.82 24.78 24.81 26,407 -0.01(-0.03%)
Apr 21, 2015 24.79 24.83 24.77 24.82 98,090 +0.02(+0.10%)
Apr 20, 2015 24.76 24.83 24.76 24.79 46,778 +0.01(+0.03%)
Apr 17, 2015 24.76 24.80 24.74 24.78 46,025 +0.02(+0.07%)
Apr 16, 2015 24.79 24.79 24.75 24.77 319,375 +0.00(+0.02%)
Apr 15, 2015 24.81 24.81 24.74 24.76 69,121 -0.02(-0.08%)
Apr 14, 2015 24.82 24.82 24.76 24.78 19,538 +0.03(+0.13%)
Apr 13, 2015 24.80 24.80 24.75 24.75 14,232 -0.04(-0.18%)
Apr 10, 2015 24.76 24.80 24.76 24.79 73,412 +0.00(+0.02%)
Apr 09, 2015 24.81 24.81 24.77 24.79 63,178 +0.02(+0.10%)
Apr 08, 2015 24.75 24.81 24.75 24.77 16,839 +0.00(+0.00%)
Apr 07, 2015 24.78 24.78 24.74 24.77 60,532 +0.01(+0.03%)
Apr 06, 2015 24.79 24.79 24.75 24.76 22,218 +0.02(+0.07%)
Apr 02, 2015 24.74 24.74 24.74 24.74 20,125 +0.00(+0.00%)
Apr 01, 2015 24.75 24.82 24.74 24.74 25,426 -0.01(-0.05%)
Mar 31, 2015 24.75 24.78 24.75 24.75 22,952 -0.01(-0.03%)
Mar 30, 2015 24.76 24.76 24.74 24.76 18,877 +0.02(+0.07%)
Mar 27, 2015 24.73 24.75 24.73 24.75 21,535 +0.00(+0.00%)
Mar 26, 2015 24.73 24.77 24.73 24.75 37,866 -0.01(-0.03%)
Mar 25, 2015 24.73 24.76 24.73 24.75 14,371 +0.02(+0.10%)
Mar 24, 2015 24.76 24.78 24.73 24.73 52,428 -0.03(-0.13%)
Mar 23, 2015 24.76 24.77 24.70 24.76 67,229 +0.01(+0.05%)
Mar 20, 2015 24.71 24.76 24.71 24.75 38,464 +0.00(+0.02%)
Mar 19, 2015 24.71 24.75 24.71 24.75 17,513 +0.01(+0.03%)
Mar 18, 2015 24.71 24.74 24.71 24.74 11,717 +0.00(+0.00%)
Mar 17, 2015 24.69 24.74 24.68 24.74 95,877 +0.05(+0.19%)
Mar 16, 2015 24.68 24.71 24.68 24.69 14,825 +0.01(+0.02%)
Mar 13, 2015 24.71 24.71 24.69 24.69 20,801 -0.01(-0.05%)
Mar 12, 2015 24.69 24.70 24.69 24.70 16,144 +0.00(+0.00%)
Mar 11, 2015 24.72 24.72 24.69 24.70 11,579 -0.02(-0.10%)
Mar 10, 2015 24.69 24.72 24.69 24.72 15,073 +0.03(+0.13%)
Mar 09, 2015 24.69 24.72 24.69 24.69 16,439 -0.01(-0.03%)
Mar 06, 2015 24.69 24.71 24.68 24.70 27,616 +0.00(+0.00%)
Mar 05, 2015 24.71 24.71 24.68 24.70 7,563 +0.01(+0.03%)
Mar 04, 2015 24.69 24.72 24.68 24.69 38,491 -0.02(-0.07%)
Mar 03, 2015 24.69 24.71 24.69 24.71 40,313 +0.01(+0.03%)
Mar 02, 2015 24.71 24.72 24.68 24.70 52,043 -0.00(-0.02%)
Feb 27, 2015 24.69 24.71 24.67 24.70 25,728 +0.04(+0.16%)
Feb 26, 2015 24.72 24.72 24.66 24.66 97,289 -0.05(-0.20%)
Feb 25, 2015 24.73 24.73 24.67 24.71 45,356 -0.01(-0.03%)
Feb 24, 2015 24.71 24.72 24.69 24.72 26,741 +0.02(+0.07%)
Feb 23, 2015 24.68 24.71 24.68 24.70 18,301 +0.00(+0.00%)
Feb 20, 2015 24.74 24.74 24.68 24.70 24,711 +0.00(+0.00%)
Feb 19, 2015 24.70 24.71 24.67 24.70 30,709 +0.00(+0.00%)
Feb 18, 2015 24.70 24.71 24.67 24.70 289,984 +0.02(+0.10%)
Feb 17, 2015 24.74 24.74 24.66 24.68 237,698 +0.01(+0.03%)
Feb 13, 2015 24.73 24.67 24.67 24.67 39,425 -0.01(-0.04%)
Feb 12, 2015 24.69 24.69 24.68 24.68 21,500 +0.00(+0.01%)
Feb 11, 2015 24.65 24.72 24.65 24.68 79,836 +0.01(+0.03%)
Feb 10, 2015 24.68 24.68 24.65 24.67 23,845 +0.00(+0.00%)
Feb 09, 2015 24.66 24.67 24.65 24.67 20,021 +0.03(+0.13%)
Feb 06, 2015 24.65 24.69 24.63 24.64 133,212 -0.03(-0.13%)
Feb 05, 2015 24.68 24.68 24.65 24.67 27,114 +0.00(+0.00%)
Feb 04, 2015 24.66 24.67 24.66 24.67 20,025 +0.01(+0.03%)
Feb 03, 2015 24.63 24.67 24.62 24.66 48,605 -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.