Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.50 24.50 24.50 24.50 4,079 +0.02(+0.10%)
Jul 30, 2012 24.49 24.49 24.48 24.48 5,854 -0.01(-0.03%)
Jul 27, 2012 24.46 24.49 24.46 24.49 1,731 +0.00(+0.00%)
Jul 26, 2012 24.47 24.49 24.47 24.49 249 +0.12(+0.49%)
Jul 25, 2012 24.42 24.42 24.37 24.37 1,930 -0.04(-0.17%)
Jul 24, 2012 24.41 24.41 24.41 24.41 2,366 -0.08(-0.33%)
Jul 19, 2012 24.49 24.49 24.49 24.49 871 +0.10(+0.40%)
Jul 17, 2012 24.41 24.39 24.39 24.39 1,619 -0.09(-0.37%)
Jul 16, 2012 24.48 24.48 24.48 24.48 1,121 -0.02(-0.07%)
Jul 13, 2012 24.49 24.49 24.49 24.49 1,126 +0.09(+0.36%)
Jul 12, 2012 24.53 24.53 24.39 24.41 24,514 -0.12(-0.49%)
Jul 11, 2012 24.37 24.53 24.36 24.53 47,085 +0.14(+0.57%)
Jul 06, 2012 24.40 24.39 24.39 24.39 5,355 +0.06(+0.25%)
Jul 03, 2012 24.33 24.33 24.33 24.33 1,992 -0.08(-0.33%)
Jul 02, 2012 24.39 24.41 24.29 24.41 3,487 +0.16(+0.68%)
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%)
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.