Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.75 26.76 26.75 26.76 1,125,519 +0.00(+0.00%)
Nov 29, 2018 26.77 26.78 26.76 26.76 2,332,839 -0.03(-0.10%)
Nov 28, 2018 26.77 26.78 26.76 26.78 1,308,086 +0.00(+0.00%)
Nov 27, 2018 26.78 26.79 26.76 26.78 1,913,103 -0.01(-0.03%)
Nov 26, 2018 26.79 26.79 26.78 26.79 1,302,819 +0.00(+0.00%)
Nov 23, 2018 26.78 26.79 26.78 26.79 395,613 +0.00(+0.00%)
Nov 21, 2018 26.79 26.79 26.79 0 +0.01(+0.03%)
Nov 20, 2018 26.81 26.81 26.78 26.78 3,626,408 -0.03(-0.10%)
Nov 19, 2018 26.82 26.82 26.80 26.81 1,520,793 -0.01(-0.03%)
Nov 16, 2018 26.82 26.83 26.79 26.82 6,738,129 +0.02(+0.06%)
Nov 15, 2018 26.81 26.82 26.78 26.80 2,480,521 +0.00(+0.00%)
Nov 14, 2018 26.83 26.83 26.77 26.80 6,193,451 -0.03(-0.10%)
Nov 13, 2018 26.83 26.83 26.82 26.83 1,275,882 +0.00(+0.00%)
Nov 12, 2018 26.83 26.83 26.82 26.83 574,528 +0.02(+0.07%)
Nov 09, 2018 26.81 26.83 26.79 26.81 1,298,042 +0.00(+0.00%)
Nov 08, 2018 26.81 26.83 26.81 26.81 2,065,427 -0.01(-0.03%)
Nov 07, 2018 26.80 26.82 26.80 26.82 1,523,797 +0.02(+0.06%)
Nov 06, 2018 26.82 26.82 26.79 26.80 4,897,978 -0.01(-0.03%)
Nov 05, 2018 26.80 26.82 26.80 26.81 1,461,199 +0.00(+0.00%)
Nov 02, 2018 26.82 26.82 26.79 26.81 2,495,523 +0.00(+0.00%)
Nov 01, 2018 26.81 26.81 26.80 26.81 1,562,189 +0.01(+0.03%)
Oct 31, 2018 26.81 26.81 26.78 26.80 2,133,724 -0.01(-0.03%)
Oct 30, 2018 26.82 26.82 26.80 26.81 1,381,413 +0.00(+0.00%)
Oct 29, 2018 26.82 26.82 26.80 26.81 1,033,206 +0.00(+0.00%)
Oct 26, 2018 26.81 26.82 26.78 26.81 2,597,000 +0.00(+0.00%)
Oct 25, 2018 26.81 26.82 26.79 26.81 2,073,786 +0.00(+0.00%)
Oct 24, 2018 26.81 26.82 26.80 26.81 1,020,928 -0.01(-0.03%)
Oct 23, 2018 26.81 26.82 26.80 26.82 1,969,247 +0.01(+0.03%)
Oct 22, 2018 26.81 26.82 26.81 26.81 1,901,182 +0.00(+0.00%)
Oct 19, 2018 26.81 26.82 26.79 26.81 2,371,000 +0.00(+0.00%)
Oct 18, 2018 26.81 26.81 26.80 26.81 964,148 +0.00(+0.00%)
Oct 17, 2018 26.82 26.82 26.79 26.81 3,012,086 -0.01(-0.03%)
Oct 16, 2018 26.81 26.83 26.80 26.82 2,646,367 +0.00(+0.00%)
Oct 15, 2018 26.81 26.82 26.80 26.82 1,817,952 +0.01(+0.03%)
Oct 12, 2018 26.81 26.81 26.80 26.81 1,399,346 +0.00(+0.00%)
Oct 11, 2018 26.82 26.82 26.80 26.81 2,529,026 -0.01(-0.03%)
Oct 10, 2018 26.82 26.82 26.80 26.82 4,942,140 +0.02(+0.06%)
Oct 09, 2018 26.81 26.82 26.80 26.80 1,347,371 -0.01(-0.03%)
Oct 08, 2018 26.81 26.82 26.78 26.81 1,612,706 +0.02(+0.06%)
Oct 05, 2018 26.81 26.82 26.79 26.79 4,111,124 -0.02(-0.06%)
Oct 04, 2018 26.81 26.81 26.79 26.81 1,731,936 +0.01(+0.03%)
Oct 03, 2018 26.79 26.80 26.79 26.80 1,011,488 +0.01(+0.03%)
Oct 02, 2018 26.79 26.80 26.77 26.79 1,404,918 +0.01(+0.03%)
Oct 01, 2018 26.79 26.80 26.78 26.78 934,026 -0.01(-0.04%)
Sep 28, 2018 26.79 26.80 26.77 26.79 1,571,405 +0.00(+0.00%)
Sep 27, 2018 26.79 26.79 26.78 26.79 1,222,183 +0.01(+0.03%)
Sep 26, 2018 26.79 26.79 26.78 26.79 4,976,425 +0.01(+0.03%)
Sep 25, 2018 26.79 26.79 26.78 26.78 931,550 -0.01(-0.03%)
Sep 24, 2018 26.77 26.79 26.77 26.79 736,588 +0.00(+0.00%)
Sep 21, 2018 26.78 26.79 26.77 26.79 1,507,860 +0.02(+0.07%)
Sep 20, 2018 26.79 26.79 26.77 26.77 842,866 -0.01(-0.03%)
Sep 19, 2018 26.79 26.79 26.76 26.78 755,295 +0.00(+0.00%)
Sep 18, 2018 26.78 26.78 26.76 26.78 933,775 +0.00(+0.00%)
Sep 17, 2018 26.78 26.78 26.76 26.78 845,385 +0.02(+0.07%)
Sep 14, 2018 26.75 26.78 26.75 26.76 757,032 +0.00(+0.00%)
Sep 13, 2018 26.76 26.77 26.75 26.76 1,267,457 +0.01(+0.03%)
Sep 12, 2018 26.77 26.77 26.75 26.75 1,241,390 -0.02(-0.07%)
Sep 11, 2018 26.75 26.77 26.74 26.77 1,369,628 +0.03(+0.10%)
Sep 10, 2018 26.75 26.75 26.74 26.74 459,082 +0.00(+0.00%)
Sep 07, 2018 26.75 26.75 26.74 26.74 702,679 +0.00(+0.00%)
Sep 06, 2018 26.75 26.76 26.74 26.74 721,388 +0.00(+0.00%)
Sep 05, 2018 26.75 26.75 26.74 26.74 739,501 -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.