Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.66 30.66 30.59 30.61 12,741 +0.00(+0.00%)
May 29, 2014 30.65 30.65 30.60 30.61 23,601 -0.04(-0.13%)
May 28, 2014 30.61 30.70 30.60 30.65 28,792 +0.03(+0.10%)
May 27, 2014 30.60 30.65 30.59 30.62 16,813 -0.02(-0.07%)
May 23, 2014 30.59 30.64 30.64 30.64 37,000 +0.01(+0.03%)
May 22, 2014 30.62 30.64 30.60 30.63 58,058 +0.03(+0.10%)
May 21, 2014 30.63 30.63 30.59 30.60 51,641 -0.01(-0.03%)
May 20, 2014 30.62 30.65 30.60 30.61 12,888 -0.00(-0.02%)
May 19, 2014 30.64 30.64 30.60 30.61 10,124 +0.00(+0.02%)
May 16, 2014 30.63 30.63 30.60 30.61 11,613 -0.02(-0.07%)
May 15, 2014 30.60 30.64 30.59 30.63 19,808 +0.00(+0.00%)
May 14, 2014 30.62 30.65 30.59 30.63 14,557 +0.04(+0.13%)
May 13, 2014 30.62 30.65 30.58 30.59 37,398 -0.03(-0.10%)
May 12, 2014 30.64 30.64 30.61 30.62 16,329 +0.00(+0.00%)
May 09, 2014 30.60 30.65 30.58 30.62 31,955 +0.00(+0.00%)
May 08, 2014 30.70 30.70 30.58 30.62 8,981 +0.05(+0.16%)
May 07, 2014 30.59 30.64 30.56 30.57 24,448 -0.03(-0.09%)
May 06, 2014 30.62 30.62 30.58 30.60 5,227 -0.02(-0.07%)
May 05, 2014 30.61 30.62 30.58 30.62 25,184 +0.00(+0.00%)
May 02, 2014 30.58 30.64 30.58 30.62 13,741 +0.00(+0.00%)
May 01, 2014 30.62 30.64 30.58 30.62 51,302 +0.02(+0.07%)
Apr 30, 2014 30.63 30.64 30.57 30.60 70,609 -0.02(-0.07%)
Apr 29, 2014 30.59 30.64 30.57 30.62 70,650 -0.01(-0.03%)
Apr 28, 2014 30.64 30.64 30.59 30.63 21,547 -0.01(-0.03%)
Apr 25, 2014 30.62 30.65 30.58 30.64 33,767 +0.02(+0.07%)
Apr 24, 2014 30.60 30.63 30.60 30.62 17,933 +0.02(+0.07%)
Apr 23, 2014 30.63 30.64 30.58 30.60 25,301 -0.04(-0.13%)
Apr 22, 2014 30.62 30.65 30.60 30.64 22,785 +0.02(+0.07%)
Apr 21, 2014 30.61 30.63 30.59 30.62 23,849 +0.02(+0.07%)
Apr 17, 2014 30.58 30.60 30.60 30.60 15,000 +0.01(+0.03%)
Apr 16, 2014 30.69 30.69 30.58 30.59 14,450 -0.04(-0.13%)
Apr 15, 2014 30.61 30.64 30.58 30.63 14,678 +0.01(+0.03%)
Apr 14, 2014 30.57 30.63 30.57 30.62 23,726 +0.05(+0.16%)
Apr 11, 2014 30.56 30.63 30.56 30.57 35,498 +0.00(+0.00%)
Apr 10, 2014 30.62 30.66 30.57 30.57 16,725 -0.11(-0.35%)
Apr 09, 2014 30.68 30.68 30.55 30.68 60,691 +0.11(+0.36%)
Apr 08, 2014 30.62 30.63 30.56 30.57 41,038 +0.02(+0.06%)
Apr 07, 2014 30.57 30.63 30.55 30.55 38,875 -0.04(-0.12%)
Apr 04, 2014 30.62 30.62 30.57 30.59 37,870 -0.01(-0.03%)
Apr 03, 2014 30.62 30.67 30.56 30.60 42,709 -0.04(-0.12%)
Apr 02, 2014 30.63 30.67 30.56 30.64 20,591 +0.01(+0.02%)
Apr 01, 2014 30.67 30.67 30.57 30.63 23,547 +0.01(+0.03%)
Mar 31, 2014 30.63 30.65 30.57 30.62 90,546 +0.02(+0.07%)
Mar 28, 2014 30.63 30.64 30.58 30.60 8,548 -0.05(-0.16%)
Mar 27, 2014 30.68 30.68 30.57 30.65 15,687 +0.01(+0.03%)
Mar 26, 2014 30.65 30.65 30.61 30.64 24,126 +0.04(+0.13%)
Mar 25, 2014 30.69 30.69 30.57 30.60 21,376 +0.01(+0.03%)
Mar 24, 2014 30.66 30.66 30.57 30.59 12,227 -0.04(-0.13%)
Mar 21, 2014 30.69 30.69 30.56 30.63 18,947 +0.01(+0.03%)
Mar 20, 2014 30.54 30.64 30.54 30.62 10,312 +0.03(+0.10%)
Mar 19, 2014 30.63 30.67 30.58 30.59 6,383 -0.02(-0.07%)
Mar 18, 2014 30.62 30.64 30.57 30.61 40,787 +0.00(+0.00%)
Mar 17, 2014 30.66 30.66 30.57 30.61 42,351 +0.04(+0.13%)
Mar 14, 2014 30.61 30.62 30.57 30.57 7,512 -0.04(-0.13%)
Mar 13, 2014 30.68 30.71 30.57 30.61 8,963 +0.04(+0.13%)
Mar 12, 2014 30.56 30.62 30.56 30.57 21,575 -0.01(-0.03%)
Mar 11, 2014 30.61 30.61 30.55 30.58 17,958 -0.02(-0.07%)
Mar 10, 2014 30.68 30.68 30.60 30.60 11,612 +0.03(+0.10%)
Mar 07, 2014 30.57 30.61 30.54 30.57 21,708 +0.00(+0.00%)
Mar 06, 2014 30.57 30.62 30.55 30.57 21,022 -0.02(-0.07%)
Mar 05, 2014 30.61 30.63 30.58 30.59 9,096 +0.03(+0.10%)
Mar 04, 2014 30.66 30.66 30.56 30.56 7,642 -0.04(-0.13%)
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.