Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.65 24.66 24.63 24.66 33,526 +0.01(+0.03%)
Jan 29, 2015 24.61 24.65 24.61 24.65 26,379 +0.01(+0.03%)
Jan 28, 2015 24.64 24.64 24.62 24.64 22,677 +0.02(+0.07%)
Jan 27, 2015 24.63 24.64 24.63 24.63 31,621 +0.01(+0.03%)
Jan 26, 2015 24.63 24.65 24.61 24.62 90,856 -0.03(-0.13%)
Jan 23, 2015 24.64 24.66 24.64 24.65 84,390 +0.01(+0.03%)
Jan 22, 2015 24.66 24.66 24.63 24.64 44,219 -0.01(-0.03%)
Jan 21, 2015 24.65 24.67 24.63 24.65 39,753 -0.02(-0.10%)
Jan 20, 2015 24.66 24.69 24.64 24.68 16,576 +0.02(+0.07%)
Jan 16, 2015 24.68 24.69 24.64 24.66 34,933 -0.02(-0.07%)
Jan 15, 2015 24.67 24.68 24.64 24.68 33,809 +0.01(+0.03%)
Jan 14, 2015 24.68 24.68 24.63 24.67 190,996 +0.02(+0.07%)
Jan 13, 2015 24.66 24.68 24.64 24.65 211,014 +0.01(+0.03%)
Jan 12, 2015 24.68 24.68 24.63 24.64 163,538 -0.03(-0.13%)
Jan 09, 2015 24.68 24.68 24.65 24.68 13,958 +0.01(+0.03%)
Jan 08, 2015 24.68 24.72 24.64 24.67 709,933 -0.02(-0.10%)
Jan 07, 2015 24.75 24.75 24.68 24.69 41,308 +0.00(+0.00%)
Jan 06, 2015 24.69 24.72 24.64 24.69 20,379 +0.01(+0.03%)
Jan 05, 2015 24.65 24.74 24.63 24.68 74,094 +0.04(+0.16%)
Jan 02, 2015 24.68 24.68 24.61 24.64 15,970 -0.01(-0.03%)
Dec 31, 2014 24.70 24.65 24.65 24.65 67,510 -0.06(-0.23%)
Dec 30, 2014 24.67 24.72 24.66 24.71 32,407 +0.05(+0.20%)
Dec 29, 2014 24.73 24.74 24.64 24.66 10,048 -0.04(-0.15%)
Dec 26, 2014 24.64 24.74 24.64 24.70 68,435 -0.00(-0.02%)
Dec 24, 2014 24.70 24.70 24.70 24.70 59,874 +0.03(+0.11%)
Dec 23, 2014 24.67 24.70 24.66 24.67 25,539 -0.01(-0.03%)
Dec 22, 2014 24.66 24.71 24.66 24.68 9,641 +0.01(+0.03%)
Dec 19, 2014 24.71 24.72 24.65 24.67 59,019 -0.00(-0.00%)
Dec 18, 2014 24.67 24.71 24.67 24.67 12,181 -0.03(-0.12%)
Dec 17, 2014 24.68 24.73 24.66 24.70 14,421 +0.02(+0.09%)
Dec 16, 2014 24.70 24.72 24.65 24.68 101,809 -0.02(-0.07%)
Dec 15, 2014 24.70 24.70 24.67 24.70 24,962 -0.01(-0.03%)
Dec 12, 2014 24.70 24.71 24.69 24.70 50,618 +0.02(+0.07%)
Dec 11, 2014 24.69 24.71 24.69 24.69 13,884 -0.02(-0.10%)
Dec 10, 2014 24.69 24.71 24.69 24.71 15,006 +0.00(+0.00%)
Dec 09, 2014 24.70 24.72 24.68 24.71 28,069 -0.01(-0.03%)
Dec 08, 2014 24.71 24.74 24.70 24.72 25,343 -0.02(-0.07%)
Dec 05, 2014 24.73 24.74 24.70 24.74 61,801 +0.01(+0.03%)
Dec 04, 2014 24.70 24.73 24.70 24.73 18,572 +0.01(+0.03%)
Dec 03, 2014 24.70 24.74 24.70 24.72 23,373 +0.02(+0.07%)
Dec 02, 2014 24.71 24.74 24.70 24.70 29,516 -0.03(-0.13%)
Dec 01, 2014 24.74 24.74 24.71 24.74 22,138 +0.00(+0.01%)
Nov 28, 2014 24.70 24.74 24.70 24.73 9,909 +0.02(+0.07%)
Nov 26, 2014 24.73 24.72 24.72 24.72 16,584 -0.02(-0.10%)
Nov 25, 2014 24.69 24.74 24.69 24.74 13,135 +0.04(+0.16%)
Nov 24, 2014 24.72 24.75 24.68 24.70 14,116 +0.01(+0.03%)
Nov 21, 2014 24.68 24.73 24.68 24.69 77,942 -0.01(-0.03%)
Nov 20, 2014 24.67 24.72 24.67 24.70 31,001 -0.01(-0.03%)
Nov 19, 2014 24.71 24.73 24.70 24.71 18,662 -0.03(-0.13%)
Nov 18, 2014 24.73 24.74 24.72 24.74 19,376 +0.01(+0.03%)
Nov 17, 2014 24.74 24.74 24.72 24.73 45,228 -0.01(-0.03%)
Nov 14, 2014 24.73 24.75 24.73 24.74 67,560 +0.00(+0.00%)
Nov 13, 2014 24.76 24.76 24.73 24.74 16,237 -0.02(-0.07%)
Nov 12, 2014 24.76 24.76 24.73 24.76 4,287 +0.04(+0.16%)
Nov 11, 2014 24.76 24.76 24.71 24.72 22,005 -0.02(-0.08%)
Nov 10, 2014 24.72 24.75 24.72 24.74 154,721 +0.02(+0.08%)
Nov 07, 2014 24.75 24.75 24.71 24.72 99,910 -0.04(-0.16%)
Nov 06, 2014 24.72 24.76 24.70 24.76 16,183 +0.04(+0.16%)
Nov 05, 2014 24.73 24.77 24.70 24.72 27,622 +0.00(+0.00%)
Nov 04, 2014 24.72 24.75 24.72 24.72 37,723 -0.05(-0.20%)
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.