Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.57 24.61 24.57 24.61 3,178 +0.03(+0.13%)
Dec 28, 2012 24.60 24.61 24.58 24.58 5,919 +0.01(+0.03%)
Dec 27, 2012 24.57 24.57 24.57 24.57 249 -0.03(-0.13%)
Dec 26, 2012 24.64 24.69 24.60 24.61 7,971 +0.00(+0.00%)
Dec 24, 2012 24.61 24.61 24.61 24.61 4,316 -0.05(-0.20%)
Dec 20, 2012 24.64 24.65 24.65 24.65 7,224 +0.03(+0.13%)
Dec 19, 2012 24.69 24.69 24.61 24.62 3,138 +0.02(+0.06%)
Dec 18, 2012 24.73 24.73 24.61 24.61 4,390 -0.06(-0.26%)
Dec 17, 2012 24.68 24.68 24.67 24.67 778 +0.01(+0.03%)
Dec 14, 2012 24.73 24.76 24.66 24.66 13,078 -0.06(-0.26%)
Dec 13, 2012 24.73 24.76 24.68 24.73 3,487 +0.06(+0.23%)
Dec 04, 2012 24.68 24.69 24.66 24.67 2,556 -0.02(-0.10%)
Nov 30, 2012 24.69 24.69 24.69 24.69 492 -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 24.65 24.73 22,581 +0.01(+0.04%)
Nov 27, 2012 24.72 24.73 24.69 24.72 15,850 -0.01(-0.04%)
Nov 26, 2012 24.61 24.77 24.57 24.73 74,912 -0.03(-0.13%)
Nov 23, 2012 24.61 25.09 24.61 24.76 38,472 +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 24.60 24.56 24.60 2,584 +0.04(+0.16%)
Nov 14, 2012 24.49 24.61 24.49 24.57 10,590 -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 11,584 -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 37,517 +0.02(+0.07%)
Nov 05, 2012 24.58 24.58 24.52 24.53 38,614 -0.08(-0.33%)
Nov 02, 2012 24.63 24.63 24.53 24.61 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 44,879 -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 18,684 -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 20,925 -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 24.65 24.65 24.65 24.65 503 +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 5,178 +0.08(+0.33%)
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.