Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.53 25.53 25.51 25.56 23,645 +0.04(+0.16%)
May 27, 2016 25.63 25.51 25.51 25.51 256,878 -0.14(-0.56%)
May 26, 2016 25.68 25.92 25.64 25.66 70,044 -0.02(-0.07%)
May 25, 2016 25.58 25.68 25.54 25.67 40,337 +0.05(+0.20%)
May 24, 2016 25.69 25.69 25.62 25.62 36,383 +0.02(+0.07%)
May 23, 2016 25.60 25.67 25.60 25.61 44,392 -0.03(-0.13%)
May 20, 2016 25.60 25.69 25.57 25.64 46,226 -0.02(-0.07%)
May 19, 2016 25.61 25.70 25.57 25.66 38,679 +0.04(+0.16%)
May 18, 2016 25.60 25.67 25.60 25.61 26,034 +0.02(+0.07%)
May 17, 2016 25.56 25.69 25.56 25.60 45,618 +0.03(+0.10%)
May 16, 2016 25.64 25.67 25.56 25.57 24,039 -0.04(-0.16%)
May 13, 2016 25.60 25.68 25.55 25.61 51,988 +0.02(+0.07%)
May 12, 2016 25.53 25.68 25.53 25.60 77,655 +0.06(+0.23%)
May 11, 2016 25.51 25.62 25.51 25.54 24,820 -0.03(-0.13%)
May 10, 2016 25.53 25.67 25.50 25.57 122,528 +0.03(+0.13%)
May 09, 2016 25.56 25.59 25.46 25.54 70,777 -0.02(-0.07%)
May 06, 2016 25.60 25.60 25.53 25.56 22,809 -0.02(-0.10%)
May 05, 2016 25.58 25.61 25.52 25.58 36,692 +0.00(+0.00%)
May 04, 2016 25.60 25.61 25.56 25.58 390,688 +0.03(+0.13%)
May 03, 2016 25.55 25.56 25.53 25.55 14,711 +0.00(+0.00%)
May 02, 2016 25.53 25.59 25.51 25.55 31,803 +0.00(+0.01%)
Apr 29, 2016 25.52 25.54 25.49 25.54 40,212 +0.04(+0.16%)
Apr 28, 2016 25.52 25.54 25.49 25.50 35,769 -0.01(-0.03%)
Apr 27, 2016 25.49 25.51 25.45 25.51 62,334 +0.03(+0.13%)
Apr 26, 2016 25.50 25.50 25.47 25.48 39,324 -0.03(-0.10%)
Apr 25, 2016 25.51 25.51 25.47 25.50 32,602 +0.03(+0.10%)
Apr 22, 2016 25.49 25.49 25.46 25.48 17,270 +0.01(+0.03%)
Apr 21, 2016 25.44 25.49 25.44 25.47 126,628 +0.04(+0.16%)
Apr 20, 2016 25.45 25.49 25.43 25.43 44,239 -0.06(-0.23%)
Apr 19, 2016 25.48 25.49 25.45 25.49 54,675 +0.02(+0.07%)
Apr 18, 2016 25.48 25.49 25.43 25.47 48,161 +0.00(+0.00%)
Apr 15, 2016 25.44 25.47 25.43 25.47 15,154 +0.05(+0.20%)
Apr 14, 2016 25.44 25.46 25.36 25.42 52,120 -0.02(-0.07%)
Apr 13, 2016 25.43 25.48 25.42 25.44 64,085 -0.01(-0.03%)
Apr 12, 2016 25.47 25.48 25.43 25.44 38,244 -0.03(-0.10%)
Apr 11, 2016 25.47 25.51 25.44 25.47 20,927 +0.03(+0.10%)
Apr 08, 2016 25.42 25.48 25.42 25.44 16,413 -0.01(-0.03%)
Apr 07, 2016 25.54 25.54 25.45 25.45 31,588 -0.02(-0.07%)
Apr 06, 2016 25.46 25.63 25.46 25.47 24,681 -0.04(-0.16%)
Apr 05, 2016 25.44 25.53 25.44 25.51 48,597 +0.03(+0.10%)
Apr 04, 2016 25.45 25.49 25.41 25.49 5,855,882 +0.08(+0.30%)
Apr 01, 2016 25.42 25.49 25.40 25.41 14,931 +0.00(+0.02%)
Mar 31, 2016 25.41 25.45 25.41 25.41 26,977 -0.04(-0.16%)
Mar 30, 2016 25.45 25.45 25.40 25.45 15,544 +0.00(+0.00%)
Mar 29, 2016 25.46 25.46 25.39 25.45 17,521 +0.01(+0.03%)
Mar 28, 2016 25.37 25.45 25.37 25.44 19,056 +0.01(+0.03%)
Mar 24, 2016 25.37 25.43 25.43 25.43 30,024 +0.07(+0.28%)
Mar 23, 2016 25.39 25.40 25.36 25.36 29,959 -0.01(-0.06%)
Mar 22, 2016 25.40 25.40 25.36 25.37 10,764 -0.00(-0.01%)
Mar 21, 2016 25.39 25.40 25.36 25.38 18,726 +0.02(+0.08%)
Mar 18, 2016 25.38 25.40 25.35 25.36 48,055 -0.01(-0.03%)
Mar 17, 2016 25.41 25.41 25.35 25.36 14,213 +0.02(+0.07%)
Mar 16, 2016 25.35 25.39 25.34 25.35 22,171 +0.01(+0.03%)
Mar 15, 2016 25.36 25.39 25.34 25.34 44,806 +0.00(+0.00%)
Mar 14, 2016 25.39 25.39 25.34 25.34 14,641 -0.01(-0.03%)
Mar 11, 2016 25.37 25.41 25.35 25.35 10,623 -0.02(-0.10%)
Mar 10, 2016 25.34 25.37 25.34 25.37 12,851 +0.03(+0.13%)
Mar 09, 2016 25.34 25.38 25.34 25.34 45,186 -0.01(-0.03%)
Mar 08, 2016 25.35 25.38 25.34 25.35 18,350 -0.06(-0.23%)
Mar 07, 2016 25.35 25.41 25.35 25.41 42,831 +0.07(+0.26%)
Mar 04, 2016 25.37 25.34 25.34 25.34 38,247 +0.00(+0.00%)
Mar 03, 2016 25.34 25.37 25.34 25.34 19,219 +0.00(+0.00%)
Mar 02, 2016 25.36 25.37 25.34 25.34 19,083 +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.