Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.11 +0.02 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.81 30.81 30.74 30.75 423,067 -0.05(-0.16%)
Nov 29, 2017 30.75 30.78 30.75 30.80 4,310,028 +0.05(+0.16%)
Nov 28, 2017 30.75 30.78 30.74 30.75 1,629,304 +0.00(+0.00%)
Nov 27, 2017 30.73 30.77 30.73 30.75 216,608 -0.00(-0.00%)
Nov 24, 2017 30.74 30.76 30.74 30.75 81,727 +0.01(+0.04%)
Nov 22, 2017 30.76 30.76 30.73 30.74 117,541 +0.00(+0.00%)
Nov 21, 2017 30.73 30.75 30.73 30.74 405,540 -0.01(-0.03%)
Nov 20, 2017 30.73 30.75 30.72 30.75 286,420 +0.03(+0.10%)
Nov 17, 2017 30.72 30.74 30.72 30.72 206,876 +0.00(+0.00%)
Nov 16, 2017 30.74 30.75 30.72 30.72 181,470 -0.01(-0.03%)
Nov 15, 2017 30.75 30.75 30.72 30.73 165,214 -0.01(-0.03%)
Nov 14, 2017 30.74 30.74 30.71 30.74 584,113 +0.01(+0.03%)
Nov 13, 2017 30.72 30.75 30.72 30.73 1,090,627 +0.01(+0.03%)
Nov 10, 2017 30.74 30.75 30.72 30.72 604,439 -0.03(-0.10%)
Nov 09, 2017 30.73 30.75 30.72 30.75 178,597 +0.04(+0.13%)
Nov 08, 2017 30.73 30.73 30.70 30.71 238,628 -0.01(-0.03%)
Nov 07, 2017 30.74 30.74 30.70 30.72 2,466,286 -0.02(-0.07%)
Nov 06, 2017 30.74 30.74 30.72 30.74 218,461 +0.01(+0.05%)
Nov 03, 2017 30.70 30.73 30.70 30.73 406,119 +0.03(+0.08%)
Nov 02, 2017 30.72 30.72 30.70 30.70 187,776 -0.03(-0.10%)
Nov 01, 2017 30.73 30.75 30.70 30.73 500,374 -0.03(-0.10%)
Oct 31, 2017 30.78 30.80 30.76 30.76 296,868 -0.01(-0.03%)
Oct 30, 2017 30.79 30.75 30.77 294,817 +0.03(+0.10%)
Oct 27, 2017 30.74 30.77 30.74 30.74 190,325 -0.02(-0.07%)
Oct 26, 2017 30.75 30.77 30.75 30.76 108,007 +0.03(+0.10%)
Oct 25, 2017 30.74 30.76 30.73 30.73 108,633 -0.02(-0.08%)
Oct 24, 2017 30.73 30.76 30.73 30.75 123,614 +0.00(+0.02%)
Oct 23, 2017 30.75 30.75 30.72 30.75 223,976 +0.01(+0.03%)
Oct 20, 2017 30.74 30.79 30.73 30.74 212,857 -0.02(-0.07%)
Oct 19, 2017 30.75 30.76 30.73 30.76 283,292 +0.03(+0.10%)
Oct 18, 2017 30.74 30.75 30.73 30.73 144,314 -0.01(-0.03%)
Oct 17, 2017 30.74 30.76 30.73 30.74 168,016 +0.00(+0.00%)
Oct 16, 2017 30.72 30.77 30.72 30.74 174,262 +0.00(+0.00%)
Oct 13, 2017 30.74 30.75 30.71 30.74 171,213 +0.01(+0.03%)
Oct 12, 2017 30.73 30.73 30.70 30.73 154,805 +0.02(+0.07%)
Oct 11, 2017 30.72 30.73 30.70 30.71 107,811 -0.00(-0.02%)
Oct 10, 2017 30.72 30.72 30.70 30.71 113,439 +0.02(+0.05%)
Oct 09, 2017 30.70 30.71 30.70 30.70 100,605 -0.00(-0.02%)
Oct 06, 2017 30.70 30.73 30.69 30.70 125,536 +0.00(+0.02%)
Oct 05, 2017 30.71 30.72 30.69 30.70 95,089 -0.01(-0.03%)
Oct 04, 2017 30.70 30.72 30.68 30.71 658,435 +0.01(+0.03%)
Oct 03, 2017 30.71 30.72 30.68 30.70 190,395 -0.02(-0.07%)
Oct 02, 2017 30.71 30.72 30.69 30.72 394,697 -0.02(-0.07%)
Sep 29, 2017 30.72 30.74 30.72 30.74 187,802 +0.00(+0.02%)
Sep 28, 2017 30.73 30.74 30.72 30.73 104,184 +0.00(+0.02%)
Sep 27, 2017 30.72 30.73 30.71 30.73 165,356 +0.00(+0.00%)
Sep 26, 2017 30.72 30.74 30.68 30.73 471,454 -0.01(-0.03%)
Sep 25, 2017 30.71 30.74 30.70 30.74 802,779 +0.04(+0.11%)
Sep 22, 2017 30.72 30.72 30.69 30.70 96,409 -0.02(-0.05%)
Sep 21, 2017 30.71 30.72 30.69 30.72 144,117 +0.01(+0.03%)
Sep 20, 2017 30.71 30.71 30.69 30.71 98,178 +0.00(+0.00%)
Sep 19, 2017 30.70 30.73 30.69 30.71 187,255 +0.02(+0.07%)
Sep 18, 2017 30.69 30.70 30.68 30.69 144,007 +0.01(+0.02%)
Sep 15, 2017 30.68 30.69 30.67 30.68 142,272 -0.01(-0.02%)
Sep 14, 2017 30.68 30.70 30.67 30.69 183,778 +0.01(+0.03%)
Sep 13, 2017 30.68 30.70 30.68 30.68 108,283 -0.01(-0.03%)
Sep 12, 2017 30.69 30.69 30.67 30.69 152,950 +0.02(+0.07%)
Sep 11, 2017 30.67 30.69 30.67 30.67 178,394 +0.00(+0.00%)
Sep 08, 2017 30.67 30.70 30.67 30.67 693,083 -0.00(-0.00%)
Sep 07, 2017 30.68 30.69 30.66 30.67 144,928 +0.00(+0.00%)
Sep 06, 2017 30.67 30.69 30.67 30.67 178,418 +0.00(+0.00%)
Sep 05, 2017 30.67 30.68 30.67 30.67 127,033 -0.01(-0.02%)
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.