Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 30.56 30.65 30.51 30.60 42,003 +0.01(+0.03%)
Feb 28, 2014 30.58 30.62 30.57 30.59 29,184 -0.02(-0.07%)
Feb 27, 2014 30.60 30.64 30.59 30.61 44,105 +0.02(+0.07%)
Feb 26, 2014 30.60 30.61 30.56 30.59 19,941 -0.01(-0.03%)
Feb 25, 2014 30.60 30.66 30.57 30.60 17,624 -0.02(-0.07%)
Feb 24, 2014 30.61 30.64 30.57 30.62 23,286 +0.01(+0.03%)
Feb 21, 2014 30.58 30.62 30.58 30.61 22,793 +0.05(+0.16%)
Feb 20, 2014 30.59 30.68 30.56 30.56 22,179 -0.05(-0.16%)
Feb 19, 2014 30.62 30.69 30.56 30.61 380,387 +0.02(+0.07%)
Feb 18, 2014 30.62 30.62 30.57 30.59 16,717 -0.02(-0.07%)
Feb 14, 2014 30.59 30.61 30.61 30.61 24,400 +0.04(+0.13%)
Feb 13, 2014 30.66 30.67 30.55 30.57 17,072 -0.03(-0.10%)
Feb 12, 2014 30.63 30.63 30.55 30.60 21,045 +0.01(+0.03%)
Feb 11, 2014 30.58 30.60 30.54 30.59 14,583 +0.04(+0.13%)
Feb 10, 2014 30.58 30.73 30.54 30.55 22,087 -0.03(-0.10%)
Feb 07, 2014 30.58 30.60 30.55 30.58 26,873 +0.02(+0.07%)
Feb 06, 2014 30.55 30.64 30.50 30.56 28,569 -0.04(-0.13%)
Feb 05, 2014 30.59 30.80 30.53 30.60 34,357 +0.00(+0.00%)
Feb 04, 2014 30.57 30.63 30.55 30.60 36,111 +0.02(+0.07%)
Feb 03, 2014 30.60 30.78 30.50 30.58 143,740 -0.02(-0.07%)
Jan 31, 2014 30.69 30.81 30.55 30.60 53,048 +0.05(+0.16%)
Jan 30, 2014 30.58 30.59 30.53 30.55 14,069 -0.01(-0.03%)
Jan 29, 2014 30.60 30.60 30.50 30.56 16,119 -0.04(-0.13%)
Jan 28, 2014 30.61 30.61 30.56 30.60 33,731 +0.03(+0.11%)
Jan 27, 2014 30.59 30.63 30.54 30.57 25,695 -0.03(-0.11%)
Jan 24, 2014 30.63 30.63 30.55 30.60 15,647 -0.03(-0.10%)
Jan 23, 2014 30.66 30.66 30.56 30.63 33,534 -0.01(-0.03%)
Jan 22, 2014 30.59 30.67 30.59 30.64 16,515 +0.03(+0.10%)
Jan 21, 2014 30.65 30.67 30.54 30.61 22,895 -0.02(-0.07%)
Jan 17, 2014 30.63 30.63 30.63 30.63 15,100 +0.01(+0.03%)
Jan 16, 2014 30.58 30.64 30.58 30.62 34,074 -0.01(-0.03%)
Jan 15, 2014 30.60 30.64 30.58 30.63 27,639 +0.00(+0.00%)
Jan 14, 2014 30.59 30.65 30.58 30.63 10,801 +0.02(+0.07%)
Jan 13, 2014 30.66 30.66 30.59 30.61 91,892 -0.01(-0.03%)
Jan 10, 2014 30.57 30.77 30.57 30.62 31,906 +0.00(+0.00%)
Jan 09, 2014 30.61 30.67 30.59 30.62 58,733 +0.00(+0.00%)
Jan 08, 2014 30.66 30.66 30.59 30.62 36,048 -0.02(-0.07%)
Jan 07, 2014 30.88 30.88 30.62 30.64 14,881 +0.00(+0.00%)
Jan 06, 2014 30.63 30.67 30.62 30.64 32,828 -0.03(-0.10%)
Jan 03, 2014 30.59 30.79 30.59 30.67 15,026 +0.05(+0.16%)
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.