Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.38 25.41 25.41 25.41 39,726 +0.01(+0.03%)
Aug 28, 2014 25.38 25.40 25.38 25.40 7,482 -0.01(-0.03%)
Aug 27, 2014 25.44 25.44 25.38 25.41 8,318 +0.03(+0.13%)
Aug 26, 2014 25.37 25.41 25.37 25.37 38,474 -0.02(-0.10%)
Aug 25, 2014 25.38 25.40 25.38 25.40 28,425 -0.01(-0.03%)
Aug 22, 2014 25.39 25.41 25.37 25.41 15,325 +0.01(+0.03%)
Aug 21, 2014 25.48 25.48 25.37 25.40 16,116 +0.00(+0.00%)
Aug 20, 2014 25.37 25.40 25.40 25.40 17,238 +0.00(+0.00%)
Aug 19, 2014 25.47 25.47 25.37 25.40 17,154 +0.03(+0.13%)
Aug 18, 2014 25.37 25.42 25.37 25.37 16,478 -0.03(-0.13%)
Aug 15, 2014 25.47 25.47 25.37 25.40 24,038 +0.02(+0.09%)
Aug 14, 2014 25.36 25.46 25.40 25.38 14,043 -0.02(-0.09%)
Aug 13, 2014 25.42 25.46 25.37 25.40 7,054 +0.01(+0.03%)
Aug 12, 2014 25.43 25.43 25.36 25.39 39,255 +0.02(+0.07%)
Aug 11, 2014 25.38 25.45 25.37 25.37 19,270 -0.01(-0.03%)
Aug 08, 2014 25.38 25.39 25.33 25.38 56,916 +0.02(+0.07%)
Aug 07, 2014 25.44 25.44 25.37 25.37 24,157 -0.03(-0.13%)
Aug 06, 2014 25.35 25.45 25.35 25.40 61,991 -0.01(-0.03%)
Aug 05, 2014 25.38 25.41 25.37 25.41 31,750 +0.01(+0.03%)
Aug 04, 2014 25.46 25.46 25.37 25.40 25,109 -0.01(-0.03%)
Aug 01, 2014 25.39 25.46 25.38 25.41 78,778 +0.02(+0.08%)
Jul 31, 2014 25.45 25.45 25.37 25.39 43,907 -0.02(-0.07%)
Jul 30, 2014 25.40 25.45 25.37 25.40 30,446 +0.02(+0.10%)
Jul 29, 2014 25.38 25.40 25.35 25.38 63,178 -0.03(-0.13%)
Jul 28, 2014 25.36 25.43 25.36 25.41 46,168 +0.02(+0.10%)
Jul 25, 2014 25.39 25.40 25.35 25.39 36,374 +0.03(+0.13%)
Jul 24, 2014 25.40 25.40 25.35 25.35 40,132 -0.00(-0.00%)
Jul 23, 2014 25.37 25.40 25.35 25.36 62,885 -0.03(-0.13%)
Jul 22, 2014 25.40 25.40 25.38 25.39 55,036 +0.00(+0.00%)
Jul 21, 2014 25.37 25.40 25.35 25.39 78,216 -0.01(-0.03%)
Jul 18, 2014 25.41 25.41 25.35 25.40 32,943 -0.01(-0.03%)
Jul 17, 2014 25.38 25.41 25.35 25.40 25,017 +0.02(+0.06%)
Jul 16, 2014 25.38 25.43 25.35 25.39 53,957 -0.01(-0.03%)
Jul 15, 2014 25.40 25.40 25.35 25.40 12,689 +0.02(+0.10%)
Jul 14, 2014 25.38 25.38 25.36 25.37 14,262 -0.01(-0.03%)
Jul 11, 2014 25.40 25.41 25.34 25.38 155,303 +0.02(+0.07%)
Jul 10, 2014 25.36 25.38 25.36 25.36 20,283 -0.02(-0.10%)
Jul 09, 2014 25.39 25.41 25.34 25.39 51,849 +0.01(+0.03%)
Jul 08, 2014 25.41 25.41 25.33 25.38 55,296 -0.01(-0.03%)
Jul 07, 2014 25.36 25.42 25.34 25.39 70,492 +0.02(+0.10%)
Jul 03, 2014 25.35 25.36 25.36 25.36 14,375 +0.00(+0.00%)
Jul 02, 2014 25.34 25.37 25.33 25.36 6,893 -0.01(-0.03%)
Jul 01, 2014 25.35 25.37 25.33 25.37 10,137 +0.00(+0.01%)
Jun 30, 2014 25.35 25.37 25.31 25.37 150,043 +0.00(+0.00%)
Jun 27, 2014 25.36 25.38 25.34 25.37 43,525 +0.05(+0.20%)
Jun 26, 2014 25.33 25.34 25.31 25.32 26,919 +0.00(+0.00%)
Jun 25, 2014 25.34 25.34 25.32 25.32 8,999 -0.01(-0.03%)
Jun 24, 2014 25.39 25.39 25.31 25.33 54,299 -0.05(-0.20%)
Jun 23, 2014 25.40 25.40 25.34 25.38 10,914 -0.01(-0.03%)
Jun 20, 2014 25.38 25.41 25.34 25.39 35,735 -0.02(-0.07%)
Jun 19, 2014 25.33 26.03 25.33 25.40 96,575 +0.04(+0.16%)
Jun 18, 2014 25.36 25.36 25.32 25.36 19,658 +0.00(+0.00%)
Jun 17, 2014 25.32 25.39 25.32 25.36 1,243,665 +0.01(+0.03%)
Jun 16, 2014 25.32 25.36 25.31 25.35 98,860 -0.01(-0.03%)
Jun 13, 2014 25.36 25.36 25.31 25.36 10,984 +0.02(+0.07%)
Jun 12, 2014 25.35 25.35 25.29 25.34 104,926 +0.02(+0.07%)
Jun 11, 2014 25.33 25.37 25.30 25.33 56,972 -0.02(-0.07%)
Jun 10, 2014 25.30 25.35 25.30 25.34 15,678 +0.01(+0.03%)
Jun 06, 2014 25.36 25.36 25.30 25.34 70,458 +0.03(+0.13%)
Jun 05, 2014 25.31 25.33 25.29 25.30 145,018 +0.02(+0.07%)
Jun 04, 2014 25.29 25.33 25.29 25.29 37,694 -0.02(-0.10%)
Jun 03, 2014 25.32 25.32 25.29 25.31 22,084 +0.01(+0.03%)
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.