Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.38 25.42 25.37 25.42 22,846 +0.02(+0.06%)
Nov 27, 2015 25.42 25.42 25.35 25.40 11,654 +0.03(+0.10%)
Nov 25, 2015 25.37 25.37 25.37 25.37 20,747 -0.03(-0.13%)
Nov 24, 2015 25.33 25.41 25.33 25.41 56,590 +0.03(+0.13%)
Nov 23, 2015 25.39 25.40 25.37 25.37 149,435 -0.01(-0.03%)
Nov 20, 2015 25.39 25.39 25.38 25.38 52,201 -0.01(-0.03%)
Nov 19, 2015 25.38 25.39 25.37 25.39 33,071 +0.01(+0.03%)
Nov 18, 2015 25.37 25.38 25.36 25.38 28,030 +0.01(+0.03%)
Nov 17, 2015 25.34 25.38 25.29 25.37 18,179 +0.00(+0.00%)
Nov 16, 2015 25.34 25.39 25.34 25.37 32,544 -0.02(-0.07%)
Nov 13, 2015 25.41 25.41 25.35 25.39 9,091 +0.02(+0.07%)
Nov 12, 2015 25.34 25.38 25.34 25.37 23,572 +0.03(+0.13%)
Nov 11, 2015 25.33 25.38 25.33 25.34 86,749 -0.01(-0.03%)
Nov 10, 2015 25.31 25.35 25.31 25.35 38,157 -0.01(-0.03%)
Nov 09, 2015 25.37 25.37 25.32 25.36 26,793 -0.01(-0.03%)
Nov 06, 2015 25.37 25.38 25.32 25.37 31,317 -0.01(-0.03%)
Nov 05, 2015 25.33 25.37 25.33 25.37 37,730 +0.00(+0.00%)
Nov 04, 2015 25.32 25.38 25.32 25.37 35,477 +0.07(+0.26%)
Nov 03, 2015 25.32 25.35 25.31 25.31 19,195 -0.02(-0.10%)
Nov 02, 2015 25.32 25.35 25.32 25.33 11,004 +0.01(+0.02%)
Oct 30, 2015 25.33 25.34 25.29 25.33 26,910 +0.00(+0.00%)
Oct 29, 2015 25.33 25.39 25.33 25.33 86,529 -0.03(-0.13%)
Oct 28, 2015 25.34 25.37 25.33 25.36 44,772 -0.00(-0.01%)
Oct 27, 2015 25.33 25.37 25.32 25.36 7,829 -0.01(-0.02%)
Oct 26, 2015 25.33 25.37 25.31 25.37 24,206 +0.01(+0.03%)
Oct 23, 2015 25.29 25.39 25.29 25.36 87,448 +0.03(+0.13%)
Oct 22, 2015 25.29 25.38 25.29 25.33 47,881 -0.05(-0.19%)
Oct 21, 2015 25.34 25.38 25.33 25.38 12,096 +0.06(+0.23%)
Oct 20, 2015 25.33 25.38 25.32 25.32 36,610 -0.01(-0.05%)
Oct 19, 2015 25.36 25.38 25.33 25.33 33,444 -0.04(-0.15%)
Oct 16, 2015 25.37 25.38 25.33 25.37 24,598 +0.01(+0.03%)
Oct 15, 2015 25.38 25.38 25.34 25.36 30,820 +0.02(+0.08%)
Oct 14, 2015 25.37 25.38 25.33 25.34 18,906 -0.05(-0.21%)
Oct 13, 2015 25.37 25.43 25.36 25.39 37,527 +0.03(+0.11%)
Oct 12, 2015 25.33 25.38 25.33 25.36 9,952 -0.00(-0.02%)
Oct 09, 2015 25.31 25.38 25.31 25.37 55,016 +0.06(+0.23%)
Oct 08, 2015 25.33 25.38 25.29 25.31 18,265 -0.07(-0.26%)
Oct 07, 2015 25.39 25.39 25.31 25.38 23,348 +0.02(+0.10%)
Oct 06, 2015 25.32 25.47 25.32 25.35 25,583 +0.03(+0.13%)
Oct 05, 2015 25.33 25.39 25.31 25.32 46,335 -0.06(-0.24%)
Oct 02, 2015 25.39 25.40 25.34 25.38 43,119 -0.01(-0.02%)
Oct 01, 2015 25.31 25.41 25.30 25.38 52,891 +0.06(+0.22%)
Sep 30, 2015 25.32 25.35 25.29 25.33 53,219 +0.03(+0.13%)
Sep 29, 2015 25.37 25.37 25.28 25.30 32,655 -0.03(-0.10%)
Sep 28, 2015 25.33 25.37 25.31 25.32 16,754 -0.05(-0.20%)
Sep 25, 2015 25.38 25.40 25.35 25.37 20,171 -0.01(-0.03%)
Sep 24, 2015 25.30 25.38 25.30 25.38 46,444 -0.01(-0.03%)
Sep 23, 2015 25.30 25.41 25.30 25.39 52,108 +0.07(+0.26%)
Sep 22, 2015 25.32 25.35 25.30 25.32 44,478 +0.00(+0.00%)
Sep 21, 2015 25.33 25.39 25.31 25.32 34,333 -0.08(-0.33%)
Sep 18, 2015 25.36 25.42 25.35 25.40 19,116 +0.02(+0.07%)
Sep 17, 2015 25.39 25.40 25.34 25.39 9,883 -0.01(-0.04%)
Sep 16, 2015 25.29 25.40 25.29 25.40 200,365 +0.08(+0.33%)
Sep 15, 2015 25.30 25.33 25.29 25.31 27,899 +0.00(+0.00%)
Sep 14, 2015 25.30 25.35 25.29 25.31 10,210 -0.01(-0.03%)
Sep 11, 2015 25.33 25.33 25.30 25.32 17,307 -0.02(-0.07%)
Sep 10, 2015 25.33 25.35 25.30 25.34 11,415 +0.03(+0.13%)
Sep 09, 2015 25.33 25.35 25.29 25.30 23,285 -0.03(-0.13%)
Sep 08, 2015 25.29 25.35 25.29 25.34 64,637 +0.05(+0.20%)
Sep 04, 2015 25.35 25.29 25.29 25.29 17,528 +0.01(+0.03%)
Sep 03, 2015 25.27 25.31 25.26 25.28 24,963 +0.02(+0.07%)
Sep 02, 2015 25.25 25.33 25.25 25.26 28,709 -0.06(-0.23%)
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.