Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.70 24.70 24.70 24.70 492 -0.03(-0.13%)
Nov 29, 2012 24.72 24.73 24.72 24.73 2,024 +0.00(+0.00%)
Nov 28, 2012 24.72 24.73 24.66 24.73 22,581 +0.01(+0.04%)
Nov 27, 2012 24.72 24.74 24.69 24.72 15,849 -0.01(-0.04%)
Nov 26, 2012 24.61 24.77 24.57 24.73 74,910 -0.03(-0.13%)
Nov 23, 2012 24.61 25.09 24.61 24.76 38,470 +0.18(+0.72%)
Nov 21, 2012 24.63 24.63 24.57 24.58 5,231 +0.02(+0.08%)
Nov 20, 2012 24.59 24.59 24.56 24.56 3,238 +0.00(+0.02%)
Nov 19, 2012 24.59 24.59 24.49 24.56 5,242 -0.01(-0.02%)
Nov 16, 2012 24.57 24.57 24.53 24.56 7,017 -0.04(-0.17%)
Nov 15, 2012 24.56 24.61 24.56 24.61 2,584 +0.04(+0.16%)
Nov 14, 2012 24.49 24.61 24.49 24.57 10,589 -0.03(-0.11%)
Nov 13, 2012 24.59 24.59 24.59 24.59 5,968 +0.01(+0.05%)
Nov 12, 2012 24.49 24.58 24.49 24.58 2,117 +0.02(+0.07%)
Nov 09, 2012 24.58 24.61 24.51 24.57 11,583 -0.02(-0.07%)
Nov 08, 2012 24.57 24.58 24.51 24.58 14,913 +0.02(+0.07%)
Nov 07, 2012 24.57 24.57 24.50 24.57 16,541 +0.02(+0.07%)
Nov 06, 2012 24.58 24.64 24.53 24.55 37,516 +0.02(+0.07%)
Nov 05, 2012 24.58 24.58 24.52 24.53 38,612 -0.08(-0.33%)
Nov 02, 2012 24.63 24.63 24.53 24.62 10,126 -0.02(-0.10%)
Nov 01, 2012 24.62 24.64 24.53 24.64 16,977 -0.38(-1.51%)
Oct 31, 2012 24.56 25.02 24.54 25.02 5,978 +0.49(+2.00%)
Oct 26, 2012 24.55 24.53 24.53 24.53 10,836 +0.07(+0.30%)
Oct 25, 2012 24.55 24.57 24.41 24.45 44,878 -0.11(-0.46%)
Oct 24, 2012 24.53 24.57 24.47 24.57 5,171 +0.03(+0.14%)
Oct 23, 2012 24.54 24.57 24.47 24.53 18,683 -0.03(-0.14%)
Oct 19, 2012 24.53 24.57 24.47 24.57 15,694 -0.01(-0.03%)
Oct 18, 2012 24.59 24.59 24.57 24.57 747 +0.13(+0.53%)
Oct 17, 2012 24.58 24.58 24.45 24.45 20,924 -0.15(-0.62%)
Oct 16, 2012 24.61 24.62 24.55 24.60 20,259 +0.02(+0.10%)
Oct 15, 2012 24.64 24.64 24.55 24.57 13,452 -0.01(-0.03%)
Oct 12, 2012 24.61 24.61 24.58 24.58 6,072 -0.07(-0.29%)
Oct 11, 2012 24.66 24.66 24.66 24.66 503 +0.01(+0.04%)
Oct 08, 2012 24.65 24.64 24.64 24.64 2,242 +0.05(+0.19%)
Oct 05, 2012 24.65 24.65 24.60 24.60 8,719 +0.03(+0.13%)
Oct 04, 2012 24.71 24.71 24.57 24.57 6,271 -0.14(-0.59%)
Oct 03, 2012 24.67 24.71 24.41 24.71 4,195 +0.00(+0.00%)
Oct 02, 2012 24.71 24.71 24.71 24.71 5,177 +0.08(+0.33%)
Oct 01, 2012 24.72 24.72 24.63 24.63 2,910 -0.09(-0.35%)
Sep 28, 2012 24.72 24.72 24.72 24.72 2,024 -0.00(-0.00%)
Sep 27, 2012 24.72 24.72 24.72 24.72 1,639 +0.00(+0.00%)
Sep 26, 2012 24.71 24.72 24.70 24.72 28,873 +0.01(+0.03%)
Sep 25, 2012 24.71 24.71 24.71 24.71 435 -0.12(-0.48%)
Sep 21, 2012 24.84 24.83 24.83 24.83 747 -0.06(-0.25%)
Sep 20, 2012 24.93 24.93 24.61 24.89 2,450 -0.11(-0.42%)
Sep 19, 2012 24.92 25.02 24.92 25.00 29,256 -0.04(-0.18%)
Sep 18, 2012 24.74 25.33 24.74 25.04 41,726 +0.29(+1.16%)
Sep 17, 2012 24.71 24.76 24.71 24.76 4,895 +0.09(+0.35%)
Sep 14, 2012 24.66 24.67 24.65 24.67 2,117 -0.06(-0.25%)
Sep 13, 2012 24.69 24.74 24.69 24.73 2,697 -0.01(-0.06%)
Sep 12, 2012 24.72 24.75 24.72 24.75 1,096 +0.02(+0.08%)
Sep 11, 2012 24.68 24.73 24.68 24.73 373 -0.01(-0.03%)
Sep 10, 2012 24.74 24.74 24.73 24.74 1,992 +0.02(+0.06%)
Sep 07, 2012 24.68 24.78 24.67 24.72 10,045 +0.10(+0.39%)
Sep 06, 2012 24.51 24.73 24.51 24.62 4,325 +0.11(+0.46%)
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.