Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.57 USD -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.64 30.68 30.63 30.65 23,495 +0.00(+0.00%)
Sep 29, 2014 30.65 30.68 30.64 30.65 32,329 -0.00(-0.01%)
Sep 26, 2014 30.68 30.72 30.64 30.65 30,748 -0.04(-0.12%)
Sep 25, 2014 30.65 30.69 30.65 30.69 15,964 +0.04(+0.13%)
Sep 24, 2014 30.71 30.71 30.64 30.65 41,445 -0.01(-0.03%)
Sep 23, 2014 30.67 30.69 30.66 30.66 17,199 -0.02(-0.07%)
Sep 22, 2014 30.67 30.69 30.63 30.68 27,543 +0.00(+0.00%)
Sep 19, 2014 30.68 30.68 30.66 30.68 24,752 +0.02(+0.07%)
Sep 18, 2014 30.67 30.69 30.65 30.66 34,820 -0.03(-0.09%)
Sep 17, 2014 30.69 30.69 30.64 30.69 21,226 +0.05(+0.17%)
Sep 16, 2014 30.69 30.69 30.63 30.64 5,532 -0.01(-0.05%)
Sep 15, 2014 30.70 30.70 30.63 30.65 43,441 -0.03(-0.10%)
Sep 12, 2014 30.70 30.70 30.65 30.68 32,819 +0.01(+0.03%)
Sep 11, 2014 30.67 30.69 30.64 30.67 17,088 +0.03(+0.10%)
Sep 10, 2014 30.67 30.68 30.64 30.64 17,015 -0.04(-0.13%)
Sep 09, 2014 30.65 30.68 30.63 30.68 8,148 +0.03(+0.10%)
Sep 08, 2014 30.70 30.70 30.65 30.65 19,643 -0.03(-0.10%)
Sep 05, 2014 30.68 30.67 30.68 30.68 9,791 +0.01(+0.03%)
Sep 04, 2014 30.64 30.67 30.64 30.67 25,308 +0.02(+0.07%)
Sep 03, 2014 30.67 30.69 30.64 30.65 11,694 +0.01(+0.03%)
Sep 02, 2014 30.71 30.72 30.63 30.64 27,440 -0.04(-0.13%)
Aug 29, 2014 30.65 30.68 30.68 30.68 32,900 +0.01(+0.03%)
Aug 28, 2014 30.65 30.67 30.65 30.67 6,197 -0.01(-0.03%)
Aug 27, 2014 30.72 30.72 30.65 30.68 6,889 +0.04(+0.13%)
Aug 26, 2014 30.64 30.68 30.63 30.64 31,863 -0.03(-0.10%)
Aug 25, 2014 30.65 30.67 30.65 30.67 23,541 -0.01(-0.03%)
Aug 22, 2014 30.66 30.68 30.64 30.68 12,692 +0.01(+0.03%)
Aug 21, 2014 30.77 30.77 30.64 30.67 13,347 +0.00(+0.00%)
Aug 20, 2014 30.64 30.67 30.67 30.67 14,276 +0.00(+0.00%)
Aug 19, 2014 30.76 30.76 30.64 30.67 14,207 +0.04(+0.13%)
Aug 18, 2014 30.64 30.69 30.63 30.63 13,647 -0.04(-0.13%)
Aug 15, 2014 30.75 30.75 30.63 30.67 19,908 +0.03(+0.09%)
Aug 14, 2014 30.62 30.74 30.67 30.64 11,630 -0.03(-0.09%)
Aug 13, 2014 30.70 30.74 30.63 30.67 5,842 +0.01(+0.03%)
Aug 12, 2014 30.71 30.71 30.62 30.66 32,510 +0.02(+0.07%)
Aug 11, 2014 30.65 30.73 30.63 30.64 15,959 -0.01(-0.03%)
Aug 08, 2014 30.65 30.66 30.59 30.65 47,136 +0.02(+0.06%)
Aug 07, 2014 30.72 30.72 30.63 30.63 20,006 -0.04(-0.13%)
Aug 06, 2014 30.61 30.73 30.61 30.67 51,339 -0.01(-0.03%)
Aug 05, 2014 30.65 30.68 30.63 30.68 26,294 +0.01(+0.03%)
Aug 04, 2014 30.74 30.74 30.63 30.67 20,795 -0.01(-0.03%)
Aug 01, 2014 30.66 30.74 30.65 30.68 65,241 +0.01(+0.03%)
Jul 31, 2014 30.74 30.74 30.65 30.67 36,346 -0.02(-0.07%)
Jul 30, 2014 30.69 30.75 30.65 30.69 25,203 +0.03(+0.10%)
Jul 29, 2014 30.66 30.69 30.63 30.66 52,298 -0.04(-0.13%)
Jul 28, 2014 30.64 30.71 30.64 30.70 38,217 +0.03(+0.10%)
Jul 25, 2014 30.67 30.69 30.62 30.67 30,110 +0.04(+0.13%)
Jul 24, 2014 30.68 30.68 30.63 30.63 33,221 -0.00(-0.00%)
Jul 23, 2014 30.65 30.69 30.63 30.63 52,055 -0.04(-0.13%)
Jul 22, 2014 30.68 30.68 30.66 30.67 45,558 +0.00(+0.00%)
Jul 21, 2014 30.65 30.69 30.62 30.67 64,746 -0.01(-0.03%)
Jul 18, 2014 30.70 30.70 30.62 30.68 27,270 -0.01(-0.03%)
Jul 17, 2014 30.66 30.70 30.63 30.69 20,709 +0.02(+0.06%)
Jul 16, 2014 30.66 30.72 30.62 30.67 44,665 -0.01(-0.03%)
Jul 15, 2014 30.69 30.69 30.63 30.68 10,504 +0.03(+0.10%)
Jul 14, 2014 30.66 30.66 30.63 30.65 11,806 -0.01(-0.03%)
Jul 11, 2014 30.69 30.70 30.61 30.66 128,557 +0.02(+0.07%)
Jul 10, 2014 30.64 30.66 30.64 30.64 16,790 -0.03(-0.10%)
Jul 09, 2014 30.67 30.70 30.61 30.67 42,920 +0.01(+0.03%)
Jul 08, 2014 30.70 30.70 30.60 30.66 45,773 -0.01(-0.03%)
Jul 07, 2014 30.64 30.71 30.61 30.67 58,352 +0.03(+0.10%)
Jul 03, 2014 30.63 30.64 30.64 30.64 11,900 +0.00(+0.00%)
Jul 02, 2014 30.61 30.65 30.60 30.64 5,706 -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.