Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.25 24.25 24.24 24.24 10,609 +0.00(+0.02%)
Jun 28, 2012 24.33 24.33 24.24 24.24 622 -0.09(-0.37%)
Jun 27, 2012 24.33 24.33 24.33 24.33 516 +0.11(+0.47%)
Jun 22, 2012 24.21 24.21 24.21 24.21 6,601 +0.01(+0.03%)
Jun 21, 2012 24.21 24.24 24.20 24.21 5,480 -0.03(-0.13%)
Jun 20, 2012 24.23 24.25 24.17 24.24 6,094 +0.03(+0.13%)
Jun 19, 2012 24.28 24.28 24.21 24.21 2,615 -0.05(-0.20%)
Jun 18, 2012 24.25 24.29 24.21 24.25 9,590 +0.06(+0.23%)
Jun 15, 2012 24.25 24.29 24.18 24.20 38,239 -0.02(-0.06%)
Jun 14, 2012 24.29 24.38 24.21 24.21 11,708 -0.10(-0.40%)
Jun 13, 2012 24.33 24.33 24.21 24.31 94,536 +0.03(+0.13%)
Jun 12, 2012 24.29 24.37 24.25 24.28 62,653 -0.01(-0.03%)
Jun 11, 2012 24.32 24.33 24.25 24.29 169,373 -0.19(-0.79%)
Jun 08, 2012 24.46 24.49 24.46 24.48 7,847 +0.15(+0.63%)
Jun 07, 2012 24.28 24.33 24.28 24.33 1,494 -0.02(-0.07%)
Jun 06, 2012 24.34 24.34 24.34 24.34 249 +0.02(+0.07%)
Jun 05, 2012 24.34 24.39 24.33 24.33 934 -0.16(-0.66%)
Jun 01, 2012 24.34 24.78 24.34 24.49 8,946 +0.10(+0.40%)
May 31, 2012 24.33 24.39 24.26 24.39 499 +0.06(+0.23%)
May 30, 2012 24.33 24.34 24.29 24.33 34,004 +0.00(+0.00%)
May 29, 2012 24.32 24.37 24.27 24.33 74,360 +0.02(+0.10%)
May 25, 2012 24.36 24.36 24.21 24.31 90,553 +0.01(+0.03%)
May 24, 2012 24.37 24.37 24.23 24.30 60,410 +0.01(+0.03%)
May 23, 2012 24.37 24.37 24.26 24.29 46,833 -0.05(-0.20%)
May 22, 2012 24.34 24.39 24.30 24.34 68,382 -0.01(-0.03%)
May 21, 2012 24.38 24.38 24.33 24.35 18,808 +0.03(+0.13%)
May 18, 2012 24.33 24.37 24.30 24.32 21,050 -0.03(-0.13%)
May 17, 2012 24.41 24.41 24.33 24.35 44,965 -0.02(-0.07%)
May 16, 2012 24.37 24.41 24.36 24.37 33,755 -0.03(-0.13%)
May 15, 2012 24.37 24.41 24.34 24.40 12,580 -0.01(-0.03%)
May 14, 2012 24.37 24.41 24.36 24.41 52,189 +0.02(+0.10%)
May 11, 2012 24.37 24.41 24.37 24.38 19,430 +0.10(+0.40%)
May 10, 2012 24.51 24.52 24.29 24.29 3,612 -0.15(-0.62%)
May 09, 2012 24.41 24.49 24.37 24.44 18,683 +0.08(+0.33%)
May 08, 2012 24.37 24.42 24.34 24.36 21,050 -0.06(-0.23%)
May 07, 2012 24.35 24.46 24.33 24.41 52,314 +0.06(+0.26%)
May 04, 2012 24.36 24.45 24.33 24.35 82,955 +0.01(+0.03%)
May 03, 2012 24.36 24.42 24.34 24.34 33,256 -0.05(-0.20%)
May 02, 2012 24.34 24.45 24.34 24.39 7,099 -0.06(-0.23%)
May 01, 2012 24.37 24.48 24.33 24.45 18,110 -0.04(-0.17%)
Apr 30, 2012 24.42 24.56 24.42 24.49 10,545 -0.00(-0.00%)
Apr 27, 2012 24.42 24.53 24.42 24.49 12,804 +0.00(+0.00%)
Apr 26, 2012 24.41 24.58 24.41 24.49 15,445 +0.05(+0.20%)
Apr 25, 2012 24.49 24.57 24.42 24.44 13,389 -0.20(-0.81%)
Apr 20, 2012 24.62 24.64 24.64 24.64 747 +0.14(+0.59%)
Apr 19, 2012 24.49 24.49 24.49 24.49 249 +0.01(+0.03%)
Apr 18, 2012 24.55 24.55 24.49 24.49 249 +0.14(+0.56%)
Apr 16, 2012 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Apr 13, 2012 24.65 24.65 24.09 24.35 21,067 -0.34(-1.37%)
Apr 12, 2012 24.70 24.70 24.68 24.69 5,106 -0.26(-1.02%)
Apr 11, 2012 24.71 24.94 24.71 24.94 11,105 +0.23(+0.93%)
Apr 10, 2012 24.71 24.71 24.71 24.71 373 +0.02(+0.07%)
Apr 05, 2012 24.72 24.70 24.70 24.70 4,608 -0.01(-0.03%)
Apr 04, 2012 24.66 24.70 24.61 24.70 1,992 +0.24(+0.96%)
Apr 03, 2012 24.65 24.65 24.47 24.47 4,937 -0.22(-0.89%)
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.