Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.57 USD -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.78 30.78 30.76 30.76 148,700 -0.01(-0.03%)
Nov 27, 2019 30.77 30.78 30.76 30.77 331,100 -0.01(-0.03%)
Nov 26, 2019 30.78 30.78 30.76 30.78 566,170 +0.02(+0.07%)
Nov 25, 2019 30.75 30.78 30.75 30.76 719,352 +0.01(+0.03%)
Nov 22, 2019 30.76 30.77 30.74 30.75 836,700 +0.00(+0.00%)
Nov 21, 2019 30.75 30.76 30.74 30.75 359,294 +0.01(+0.03%)
Nov 20, 2019 30.76 30.76 30.74 30.74 1,333,511 -0.01(-0.03%)
Nov 19, 2019 30.76 30.76 30.74 30.75 813,841 -0.01(-0.03%)
Nov 18, 2019 30.75 30.76 30.74 30.76 5,582,592 +0.01(+0.03%)
Nov 15, 2019 30.73 30.75 30.73 30.75 1,946,700 +0.00(+0.00%)
Nov 14, 2019 30.74 30.75 30.73 30.75 1,180,556 +0.02(+0.07%)
Nov 13, 2019 30.74 30.75 30.73 30.73 460,698 +0.00(+0.00%)
Nov 12, 2019 30.74 30.75 30.72 30.73 1,064,461 +0.00(+0.00%)
Nov 11, 2019 30.72 30.74 30.72 30.73 461,344 +0.00(+0.00%)
Nov 08, 2019 30.73 30.74 30.72 30.73 667,600 +0.02(+0.07%)
Nov 07, 2019 30.73 30.73 30.71 30.71 981,966 -0.01(-0.03%)
Nov 06, 2019 30.71 30.73 30.71 30.72 2,890,806 +0.02(+0.07%)
Nov 05, 2019 30.72 30.73 30.70 30.70 1,303,281 -0.01(-0.03%)
Nov 04, 2019 30.70 30.72 30.70 30.71 881,073 +0.01(+0.03%)
Nov 01, 2019 30.72 30.72 30.70 30.70 4,964,000 -0.07(-0.23%)
Oct 31, 2019 30.76 30.77 30.75 30.77 1,043,233 +0.01(+0.03%)
Oct 30, 2019 30.77 30.77 30.75 30.76 1,126,351 +0.00(+0.00%)
Oct 29, 2019 30.75 30.77 30.75 30.76 842,281 +0.00(+0.00%)
Oct 28, 2019 30.75 30.76 30.75 30.76 740,796 +0.01(+0.03%)
Oct 25, 2019 30.76 30.78 30.74 30.75 450,000 -0.01(-0.03%)
Oct 24, 2019 30.76 30.76 30.74 30.76 913,633 +0.01(+0.03%)
Oct 23, 2019 30.75 30.77 30.74 30.75 379,360 +0.01(+0.03%)
Oct 22, 2019 30.73 30.75 30.72 30.74 986,748 +0.00(+0.00%)
Oct 21, 2019 30.74 30.75 30.73 30.74 470,205 +0.01(+0.03%)
Oct 18, 2019 30.74 30.74 30.72 30.73 429,300 +0.01(+0.03%)
Oct 17, 2019 30.74 30.74 30.72 30.72 506,215 +0.00(+0.00%)
Oct 16, 2019 30.73 30.73 30.71 30.72 641,040 +0.01(+0.03%)
Oct 15, 2019 30.72 30.73 30.71 30.71 498,093 -0.01(-0.03%)
Oct 14, 2019 30.71 30.73 30.71 30.72 285,427 +0.01(+0.03%)
Oct 11, 2019 30.69 30.71 30.69 30.71 501,000 +0.02(+0.07%)
Oct 10, 2019 30.71 30.71 30.69 30.69 472,708 -0.01(-0.03%)
Oct 09, 2019 30.68 30.70 30.68 30.70 775,636 +0.02(+0.07%)
Oct 08, 2019 30.69 30.69 30.67 30.68 2,779,267 +0.01(+0.03%)
Oct 07, 2019 30.71 30.71 30.67 30.67 2,499,216 -0.01(-0.03%)
Oct 04, 2019 30.69 30.70 30.68 30.68 1,566,500 -0.02(-0.07%)
Oct 03, 2019 30.70 30.70 30.68 30.70 1,146,345 +0.01(+0.03%)
Oct 02, 2019 30.68 30.70 30.68 30.69 454,914 +0.01(+0.03%)
Oct 01, 2019 30.71 30.71 30.67 30.68 743,654 -0.08(-0.26%)
Sep 30, 2019 30.74 30.76 30.74 30.76 808,661 +0.01(+0.03%)
Sep 27, 2019 30.75 30.76 30.75 30.75 366,600 +0.00(+0.00%)
Sep 26, 2019 30.75 30.75 30.73 30.75 942,188 +0.01(+0.03%)
Sep 25, 2019 30.73 30.75 30.72 30.74 1,097,813 +0.02(+0.07%)
Sep 24, 2019 30.73 30.74 30.71 30.72 458,485 +0.00(+0.00%)
Sep 23, 2019 30.71 30.73 30.70 30.72 964,883 +0.00(+0.00%)
Sep 20, 2019 30.72 30.73 30.71 30.72 859,700 -0.01(-0.03%)
Sep 19, 2019 30.73 30.73 30.70 30.73 929,746 +0.01(+0.03%)
Sep 18, 2019 30.72 30.73 30.71 30.72 473,515 +0.01(+0.03%)
Sep 17, 2019 30.72 30.72 30.69 30.71 1,819,252 -0.02(-0.07%)
Sep 16, 2019 30.72 30.73 30.71 30.73 497,704 +0.00(+0.00%)
Sep 13, 2019 30.71 30.73 30.70 30.73 2,841,000 +0.03(+0.10%)
Sep 12, 2019 30.70 30.71 30.69 30.70 804,980 +0.00(+0.00%)
Sep 11, 2019 30.68 30.71 30.68 30.70 750,863 +0.01(+0.03%)
Sep 10, 2019 30.68 30.70 30.68 30.69 1,650,131 +0.00(+0.00%)
Sep 09, 2019 30.70 30.70 30.68 30.69 551,261 +0.00(+0.00%)
Sep 06, 2019 30.68 30.70 30.67 30.69 2,192,400 +0.01(+0.03%)
Sep 05, 2019 30.68 30.70 30.67 30.68 761,420 -0.02(-0.07%)
Sep 04, 2019 30.65 30.70 30.65 30.70 406,695 +0.05(+0.16%)
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.