Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.84 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.40 25.43 25.40 25.41 22,363 -0.01(-0.03%)
Mar 30, 2015 25.41 25.41 25.39 25.41 18,392 +0.02(+0.07%)
Mar 27, 2015 25.38 25.41 25.38 25.40 20,982 +0.00(+0.00%)
Mar 26, 2015 25.38 25.42 25.38 25.40 36,894 -0.01(-0.03%)
Mar 25, 2015 25.38 25.41 25.38 25.41 14,003 +0.03(+0.10%)
Mar 24, 2015 25.41 25.43 25.38 25.38 51,083 -0.03(-0.13%)
Mar 23, 2015 25.41 25.42 25.35 25.41 65,504 +0.01(+0.05%)
Mar 20, 2015 25.36 25.41 25.36 25.40 37,477 +0.00(+0.02%)
Mar 19, 2015 25.36 25.40 25.36 25.40 17,063 +0.01(+0.03%)
Mar 18, 2015 25.36 25.39 25.36 25.39 11,416 +0.00(+0.00%)
Mar 17, 2015 25.34 25.39 25.33 25.39 93,417 +0.05(+0.19%)
Mar 16, 2015 25.33 25.36 25.33 25.34 14,444 +0.01(+0.02%)
Mar 13, 2015 25.36 25.36 25.34 25.34 20,267 -0.01(-0.05%)
Mar 12, 2015 25.34 25.35 25.34 25.35 15,730 +0.00(+0.00%)
Mar 11, 2015 25.37 25.37 25.34 25.35 11,282 -0.02(-0.10%)
Mar 10, 2015 25.34 25.37 25.34 25.37 14,686 +0.03(+0.13%)
Mar 09, 2015 25.34 25.37 25.34 25.34 16,017 -0.01(-0.03%)
Mar 06, 2015 25.34 25.36 25.33 25.35 26,908 +0.00(+0.00%)
Mar 05, 2015 25.36 25.36 25.33 25.35 7,369 +0.01(+0.03%)
Mar 04, 2015 25.34 25.37 25.33 25.34 37,503 -0.02(-0.07%)
Mar 03, 2015 25.34 25.36 25.34 25.36 39,279 +0.01(+0.03%)
Mar 02, 2015 25.36 25.37 25.33 25.35 50,707 -0.00(-0.02%)
Feb 27, 2015 25.34 25.36 25.32 25.35 25,068 +0.04(+0.16%)
Feb 26, 2015 25.37 25.37 25.31 25.31 94,794 -0.05(-0.20%)
Feb 25, 2015 25.38 25.38 25.32 25.36 44,192 -0.01(-0.03%)
Feb 24, 2015 25.37 25.37 25.34 25.37 26,055 +0.02(+0.07%)
Feb 23, 2015 25.33 25.36 25.33 25.35 17,831 +0.00(+0.00%)
Feb 20, 2015 25.39 25.39 25.33 25.35 24,077 +0.00(+0.00%)
Feb 19, 2015 25.35 25.36 25.32 25.35 29,921 +0.00(+0.00%)
Feb 18, 2015 25.35 25.36 25.32 25.35 282,546 +0.02(+0.10%)
Feb 17, 2015 25.39 25.39 25.31 25.33 231,601 +0.01(+0.03%)
Feb 13, 2015 25.38 25.32 25.32 25.32 38,413 -0.01(-0.04%)
Feb 12, 2015 25.34 25.34 25.33 25.33 20,949 +0.00(+0.01%)
Feb 11, 2015 25.29 25.37 25.29 25.33 77,788 +0.01(+0.03%)
Feb 10, 2015 25.33 25.33 25.30 25.32 23,233 +0.00(+0.00%)
Feb 09, 2015 25.31 25.32 25.30 25.32 19,507 +0.03(+0.13%)
Feb 06, 2015 25.29 25.34 25.28 25.29 129,795 -0.03(-0.13%)
Feb 05, 2015 25.33 25.33 25.29 25.32 26,418 +0.00(+0.00%)
Feb 04, 2015 25.31 25.32 25.31 25.32 19,511 +0.01(+0.03%)
Feb 03, 2015 25.28 25.32 25.27 25.31 47,358 -0.01(-0.03%)
Feb 02, 2015 25.32 25.33 25.29 25.32 21,610 +0.01(+0.04%)
Jan 30, 2015 25.30 25.31 25.28 25.31 32,666 +0.01(+0.03%)
Jan 29, 2015 25.26 25.30 25.26 25.30 25,702 +0.01(+0.03%)
Jan 28, 2015 25.29 25.29 25.27 25.29 22,095 +0.02(+0.07%)
Jan 27, 2015 25.28 25.29 25.28 25.28 30,809 +0.01(+0.03%)
Jan 26, 2015 25.28 25.30 25.26 25.27 88,524 -0.03(-0.13%)
Jan 23, 2015 25.29 25.31 25.29 25.30 82,225 +0.01(+0.03%)
Jan 22, 2015 25.31 25.31 25.28 25.29 43,084 -0.01(-0.03%)
Jan 21, 2015 25.30 25.32 25.28 25.30 38,733 -0.02(-0.10%)
Jan 20, 2015 25.31 25.34 25.29 25.33 16,150 +0.02(+0.07%)
Jan 16, 2015 25.33 25.34 25.29 25.31 34,037 -0.02(-0.07%)
Jan 15, 2015 25.32 25.33 25.29 25.33 32,942 +0.01(+0.03%)
Jan 14, 2015 25.33 25.33 25.28 25.32 186,094 +0.02(+0.07%)
Jan 13, 2015 25.31 25.33 25.29 25.30 205,598 +0.01(+0.03%)
Jan 12, 2015 25.33 25.33 25.28 25.29 159,340 -0.03(-0.13%)
Jan 09, 2015 25.33 25.33 25.30 25.33 13,600 +0.01(+0.03%)
Jan 08, 2015 25.33 25.37 25.29 25.32 691,712 -0.02(-0.10%)
Jan 07, 2015 25.40 25.40 25.33 25.34 40,248 +0.00(+0.00%)
Jan 06, 2015 25.34 25.37 25.29 25.34 19,856 +0.01(+0.03%)
Jan 05, 2015 25.30 25.39 25.28 25.33 72,193 +0.04(+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.