Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.34 25.34 25.34 25.34 242 +0.03(+0.13%)
Jan 30, 2013 25.35 25.35 25.30 25.30 6,796 -0.07(-0.29%)
Jan 29, 2013 25.37 25.38 25.37 25.38 2,985 +0.01(+0.03%)
Jan 28, 2013 25.21 25.37 25.21 25.37 5,696 -0.01(-0.03%)
Jan 25, 2013 25.37 25.38 25.37 25.38 1,456 -0.00(-0.00%)
Jan 24, 2013 25.38 25.38 25.38 25.38 1,213 +0.01(+0.03%)
Jan 23, 2013 25.20 25.37 25.20 25.37 2,200 -0.27(-1.06%)
Jan 22, 2013 25.46 25.64 25.44 25.64 26,088 +0.30(+1.17%)
Jan 18, 2013 25.44 25.49 25.35 25.35 15,129 -0.07(-0.29%)
Jan 17, 2013 25.35 25.42 25.35 25.42 600 +0.07(+0.29%)
Jan 16, 2013 25.34 25.35 25.34 25.35 1,500 -0.10(-0.39%)
Jan 15, 2013 25.44 25.45 25.44 25.44 1,729 +0.00(+0.00%)
Jan 14, 2013 25.41 25.44 25.35 25.44 4,366 +0.03(+0.11%)
Jan 11, 2013 25.28 25.43 25.28 25.42 12,743 +0.15(+0.61%)
Jan 10, 2013 25.26 25.26 25.26 25.26 129 +0.02(+0.10%)
Jan 09, 2013 25.25 25.28 25.24 25.24 984 -0.10(-0.39%)
Jan 08, 2013 25.23 25.35 25.22 25.34 10,602 +0.19(+0.75%)
Jan 07, 2013 25.28 25.28 25.15 25.15 10,671 -0.15(-0.59%)
Jan 04, 2013 25.25 25.30 25.24 25.30 17,331 +0.04(+0.16%)
Jan 03, 2013 25.24 25.28 25.23 25.25 1,114 +0.02(+0.08%)
Jan 02, 2013 25.23 25.26 25.21 25.23 10,664 -0.03(-0.12%)
Dec 31, 2012 25.22 25.26 25.22 25.26 3,097 +0.03(+0.13%)
Dec 28, 2012 25.25 25.26 25.23 25.23 5,767 +0.01(+0.03%)
Dec 27, 2012 25.22 25.22 25.22 25.22 242 -0.03(-0.13%)
Dec 26, 2012 25.29 25.34 25.25 25.25 7,767 +0.00(+0.00%)
Dec 24, 2012 25.25 25.25 25.25 25.25 4,205 -0.05(-0.20%)
Dec 20, 2012 25.29 25.30 25.30 25.30 7,039 +0.03(+0.13%)
Dec 19, 2012 25.34 25.34 25.25 25.27 3,058 +0.02(+0.06%)
Dec 18, 2012 25.38 25.38 25.25 25.25 4,278 -0.07(-0.26%)
Dec 17, 2012 25.33 25.33 25.32 25.32 758 +0.01(+0.03%)
Dec 14, 2012 25.38 25.41 25.31 25.31 12,743 -0.07(-0.26%)
Dec 13, 2012 25.38 25.41 25.33 25.38 3,398 +0.06(+0.23%)
Dec 04, 2012 25.33 25.34 25.31 25.32 2,490 -0.02(-0.10%)
Nov 30, 2012 25.35 25.35 25.35 25.35 479 -0.03(-0.13%)
Nov 29, 2012 25.37 25.38 25.37 25.38 1,972 +0.00(+0.00%)
Nov 28, 2012 25.37 25.38 25.30 25.38 22,002 +0.01(+0.04%)
Nov 27, 2012 25.37 25.39 25.34 25.37 15,443 -0.01(-0.04%)
Nov 26, 2012 25.25 25.42 25.22 25.38 72,989 -0.03(-0.13%)
Nov 23, 2012 25.25 25.75 25.25 25.41 37,484 +0.18(+0.72%)
Nov 21, 2012 25.28 25.28 25.21 25.23 5,097 +0.02(+0.08%)
Nov 20, 2012 25.24 25.24 25.21 25.21 3,155 +0.00(+0.02%)
Nov 19, 2012 25.24 25.24 25.13 25.20 5,108 -0.01(-0.02%)
Nov 16, 2012 25.21 25.21 25.18 25.21 6,837 -0.04(-0.17%)
Nov 15, 2012 25.21 25.25 25.21 25.25 2,518 +0.04(+0.16%)
Nov 14, 2012 25.14 25.25 25.14 25.21 10,318 -0.03(-0.11%)
Nov 13, 2012 25.24 25.24 25.24 25.24 5,815 +0.01(+0.05%)
Nov 12, 2012 25.13 25.23 25.13 25.23 2,063 +0.02(+0.07%)
Nov 09, 2012 25.23 25.25 25.16 25.21 11,286 -0.02(-0.07%)
Nov 08, 2012 25.21 25.23 25.16 25.23 14,530 +0.02(+0.07%)
Nov 07, 2012 25.21 25.21 25.15 25.21 16,117 +0.02(+0.07%)
Nov 06, 2012 25.23 25.29 25.17 25.20 36,554 +0.02(+0.07%)
Nov 05, 2012 25.23 25.23 25.16 25.18 37,622 -0.08(-0.33%)
Nov 02, 2012 25.28 25.28 25.17 25.26 9,866 -0.02(-0.10%)
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.