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 (%)
Sep 30, 2022 28.01 28.07 28.01 28.02 1,431,165 -0.03(-0.10%)
Sep 29, 2022 28.05 28.07 28.01 28.05 1,321,566 +0.00(+0.00%)
Sep 28, 2022 28.10 28.10 27.99 28.05 1,583,703 -0.06(-0.20%)
Sep 27, 2022 28.14 28.14 28.08 28.10 915,296 -0.03(-0.10%)
Sep 26, 2022 28.15 28.15 28.09 28.13 1,166,642 -0.02(-0.07%)
Sep 23, 2022 28.13 28.15 28.10 28.15 1,293,514 +0.01(+0.03%)
Sep 22, 2022 28.13 28.15 28.11 28.14 1,294,380 +0.03(+0.10%)
Sep 21, 2022 28.09 28.13 27.80 28.11 1,601,959 -0.01(-0.03%)
Sep 20, 2022 28.13 28.14 28.10 28.12 495,159 -0.02(-0.07%)
Sep 19, 2022 28.12 28.14 28.10 28.14 628,436 +0.03(+0.10%)
Sep 16, 2022 28.12 28.12 28.08 28.11 532,146 +0.00(+0.00%)
Sep 15, 2022 28.07 28.13 28.07 28.11 452,446 +0.03(+0.10%)
Sep 14, 2022 28.07 28.10 28.07 28.08 507,541 +0.00(+0.00%)
Sep 13, 2022 28.13 28.14 28.07 28.08 860,492 -0.05(-0.16%)
Sep 12, 2022 28.11 28.15 28.11 28.13 535,558 +0.01(+0.03%)
Sep 09, 2022 28.14 28.14 28.11 28.12 451,563 +0.01(+0.03%)
Sep 08, 2022 28.14 28.14 28.08 28.11 819,775 +0.00(+0.00%)
Sep 07, 2022 28.06 28.11 28.06 28.11 574,727 +0.05(+0.16%)
Sep 06, 2022 28.06 28.11 28.06 28.07 700,332 -0.01(-0.03%)
Sep 02, 2022 28.07 28.09 28.07 28.07 625,903 -0.02(-0.07%)
Sep 01, 2022 28.01 28.09 28.01 28.09 675,511 +0.04(+0.15%)
Aug 31, 2022 28.05 28.08 28.02 28.05 905,476 +0.00(+0.00%)
Aug 30, 2022 28.05 28.05 28.02 28.05 382,421 +0.00(+0.00%)
Aug 29, 2022 28.01 28.05 28.01 28.05 470,456 +0.05(+0.16%)
Aug 26, 2022 28.00 28.01 27.99 28.01 475,198 +0.00(+0.00%)
Aug 25, 2022 28.01 28.01 27.99 28.01 768,909 +0.01(+0.03%)
Aug 24, 2022 27.99 28.01 27.99 28.00 567,629 -0.01(-0.03%)
Aug 23, 2022 28.01 28.02 28.00 28.01 481,793 +0.02(+0.07%)
Aug 22, 2022 28.02 28.02 27.99 27.99 695,774 -0.04(-0.13%)
Aug 19, 2022 27.99 28.03 27.99 28.02 254,613 +0.00(+0.00%)
Aug 18, 2022 28.04 28.04 28.01 28.02 511,928 +0.00(+0.00%)
Aug 17, 2022 27.98 28.04 27.96 28.02 668,913 +0.05(+0.17%)
Aug 16, 2022 27.99 27.99 27.94 27.98 515,840 +0.00(+0.00%)
Aug 15, 2022 27.96 28.01 27.96 27.98 647,312 -0.02(-0.07%)
Aug 12, 2022 27.98 28.00 27.95 28.00 484,405 +0.04(+0.13%)
Aug 11, 2022 27.93 28.01 27.93 27.96 700,041 +0.00(+0.00%)
Aug 10, 2022 27.93 27.97 27.93 27.96 541,140 +0.03(+0.10%)
Aug 09, 2022 27.92 27.95 27.91 27.93 583,228 -0.01(-0.05%)
Aug 08, 2022 27.92 27.95 27.89 27.95 755,023 +0.00(+0.02%)
Aug 05, 2022 27.93 27.94 27.91 27.94 366,515 +0.01(+0.03%)
Aug 04, 2022 27.89 27.93 27.89 27.93 258,946 +0.04(+0.13%)
Aug 03, 2022 27.90 27.92 27.89 27.89 407,572 -0.03(-0.10%)
Aug 02, 2022 27.89 27.93 27.89 27.92 597,807 +0.03(+0.10%)
Aug 01, 2022 27.89 27.92 27.89 27.89 494,531 -0.01(-0.03%)
Jul 29, 2022 27.89 27.91 27.86 27.90 963,022 +0.00(+0.00%)
Jul 28, 2022 27.87 27.90 27.85 27.90 903,825 +0.05(+0.17%)
Jul 27, 2022 27.76 27.86 27.76 27.86 523,835 +0.06(+0.23%)
Jul 26, 2022 27.84 27.84 27.78 27.79 925,649 -0.03(-0.10%)
Jul 25, 2022 27.88 27.88 27.82 27.82 1,444,888 -0.06(-0.20%)
Jul 22, 2022 27.90 27.90 27.86 27.87 636,143 -0.02(-0.07%)
Jul 21, 2022 27.91 27.92 27.87 27.89 904,442 -0.01(-0.03%)
Jul 20, 2022 27.87 27.92 27.87 27.90 1,157,969 +0.00(+0.00%)
Jul 19, 2022 27.86 27.90 27.86 27.90 759,923 +0.03(+0.10%)
Jul 18, 2022 27.84 27.88 27.83 27.87 1,645,085 +0.05(+0.17%)
Jul 15, 2022 27.80 27.85 27.80 27.83 767,132 +0.00(+0.00%)
Jul 14, 2022 27.76 27.85 27.76 27.83 1,684,589 +0.02(+0.07%)
Jul 13, 2022 27.73 27.84 27.70 27.81 3,611,159 +0.09(+0.33%)
Jul 12, 2022 27.76 27.77 27.71 27.72 998,477 -0.04(-0.13%)
Jul 11, 2022 27.75 27.78 27.72 27.76 741,269 +0.01(+0.03%)
Jul 08, 2022 27.73 27.77 27.71 27.75 643,195 +0.02(+0.07%)
Jul 07, 2022 27.76 27.76 27.73 27.73 768,829 -0.01(-0.03%)
Jul 06, 2022 27.74 27.77 27.72 27.74 979,082 +0.00(+0.00%)
Jul 05, 2022 27.71 27.76 27.70 27.74 615,691 +0.02(+0.08%)
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.