Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.69 24.72 24.65 24.69 54,589 +0.03(+0.13%)
Sep 29, 2015 24.73 24.73 24.64 24.66 33,496 -0.02(-0.10%)
Sep 28, 2015 24.69 24.73 24.68 24.69 17,185 -0.05(-0.20%)
Sep 25, 2015 24.74 24.76 24.71 24.73 20,690 -0.01(-0.03%)
Sep 24, 2015 24.67 24.74 24.67 24.74 47,640 -0.01(-0.03%)
Sep 23, 2015 24.66 24.77 24.66 24.75 53,450 +0.06(+0.26%)
Sep 22, 2015 24.68 24.72 24.67 24.69 45,623 +0.00(+0.00%)
Sep 21, 2015 24.69 24.75 24.67 24.69 35,217 -0.08(-0.33%)
Sep 18, 2015 24.72 24.78 24.71 24.77 19,609 +0.02(+0.07%)
Sep 17, 2015 24.75 24.76 24.71 24.75 10,137 -0.01(-0.04%)
Sep 16, 2015 24.65 24.76 24.65 24.76 205,524 +0.08(+0.33%)
Sep 15, 2015 24.66 24.69 24.65 24.68 28,617 +0.00(+0.00%)
Sep 14, 2015 24.66 24.71 24.65 24.68 10,473 -0.01(-0.03%)
Sep 11, 2015 24.69 24.69 24.66 24.69 17,753 -0.02(-0.07%)
Sep 10, 2015 24.69 24.71 24.67 24.70 11,709 +0.03(+0.13%)
Sep 09, 2015 24.69 24.71 24.65 24.67 23,884 -0.03(-0.13%)
Sep 08, 2015 24.65 24.72 24.65 24.70 66,301 +0.05(+0.20%)
Sep 04, 2015 24.71 24.65 24.65 24.65 17,979 +0.01(+0.03%)
Sep 03, 2015 24.64 24.68 24.63 24.64 25,606 +0.02(+0.07%)
Sep 02, 2015 24.62 24.69 24.62 24.63 29,448 -0.06(-0.23%)
Sep 01, 2015 24.64 24.70 24.64 24.69 10,156 -0.02(-0.08%)
Aug 31, 2015 24.68 24.70 24.64 24.70 17,239 +0.08(+0.33%)
Aug 28, 2015 24.70 24.70 24.62 24.62 12,173 -0.02(-0.10%)
Aug 27, 2015 24.65 24.69 24.62 24.65 24,023 +0.02(+0.07%)
Aug 26, 2015 24.66 24.70 24.61 24.63 20,347 -0.01(-0.03%)
Aug 25, 2015 24.68 24.70 24.60 24.64 119,472 -0.01(-0.03%)
Aug 24, 2015 24.61 24.75 24.51 24.65 42,684 -0.07(-0.27%)
Aug 21, 2015 24.78 24.79 24.71 24.71 50,915 -0.09(-0.36%)
Aug 20, 2015 24.74 24.80 24.74 24.80 44,051 +0.03(+0.13%)
Aug 19, 2015 24.74 24.77 24.72 24.77 72,746 +0.00(+0.00%)
Aug 18, 2015 24.74 24.79 24.71 24.77 22,911 -0.02(-0.07%)
Aug 17, 2015 24.79 24.79 24.76 24.79 22,341 +0.00(+0.02%)
Aug 14, 2015 24.79 24.81 24.74 24.78 12,992 +0.04(+0.14%)
Aug 13, 2015 24.76 24.79 24.74 24.74 10,956 +0.00(+0.00%)
Aug 12, 2015 24.76 24.79 24.74 24.74 22,261 -0.04(-0.16%)
Aug 11, 2015 24.77 24.79 24.74 24.79 16,576 -0.01(-0.03%)
Aug 10, 2015 24.79 24.80 24.74 24.79 29,154 +0.00(+0.00%)
Aug 07, 2015 24.80 24.80 24.74 24.79 34,711 +0.00(+0.00%)
Aug 06, 2015 24.74 24.80 24.74 24.79 46,701 +0.04(+0.16%)
Aug 05, 2015 24.81 24.81 24.74 24.75 20,896 +0.01(+0.03%)
Aug 04, 2015 24.81 24.91 24.74 24.74 24,563 +0.01(+0.03%)
Aug 03, 2015 24.81 24.81 24.74 24.74 42,888 -0.05(-0.21%)
Jul 31, 2015 24.79 24.80 24.74 24.79 8,629 +0.05(+0.20%)
Jul 30, 2015 24.80 24.80 24.74 24.74 14,863 -0.01(-0.03%)
Jul 29, 2015 24.80 24.80 24.75 24.75 20,524 +0.00(+0.00%)
Jul 28, 2015 24.90 24.90 24.72 24.75 58,913 -0.03(-0.13%)
Jul 27, 2015 24.89 24.89 24.74 24.78 43,444 -0.02(-0.10%)
Jul 24, 2015 24.86 24.86 24.74 24.80 11,581 +0.07(+0.29%)
Jul 23, 2015 24.74 24.88 24.70 24.73 46,040 +0.00(+0.00%)
Jul 22, 2015 24.77 24.78 24.73 24.73 22,252 -0.04(-0.16%)
Jul 21, 2015 24.74 24.77 24.73 24.77 41,235 +0.03(+0.13%)
Jul 20, 2015 24.76 24.78 24.73 24.74 65,712 +0.00(+0.00%)
Jul 17, 2015 24.74 24.78 24.73 24.74 46,900 +0.00(+0.00%)
Jul 16, 2015 24.77 24.80 24.73 24.74 28,283 -0.01(-0.03%)
Jul 15, 2015 24.75 24.77 24.74 24.75 15,976 +0.01(+0.03%)
Jul 14, 2015 24.76 24.80 24.74 24.74 117,202 -0.03(-0.13%)
Jul 13, 2015 24.76 24.80 24.76 24.77 22,378 +0.02(+0.10%)
Jul 10, 2015 24.75 24.81 24.73 24.75 15,854 +0.00(+0.00%)
Jul 09, 2015 24.81 24.85 24.75 24.75 31,841 -0.06(-0.26%)
Jul 08, 2015 24.84 24.85 24.74 24.81 18,879 +0.06(+0.23%)
Jul 07, 2015 24.85 24.85 24.76 24.76 24,026 -0.02(-0.10%)
Jul 06, 2015 24.88 24.89 24.78 24.78 302,975 -0.05(-0.20%)
Jul 02, 2015 24.83 24.83 24.83 24.83 11,465 -0.02(-0.07%)
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.