Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.57 USD +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.42 30.42 30.42 30.42 26,700 +0.00(+0.01%)
Dec 30, 2015 30.36 30.43 30.35 30.42 56,680 +0.06(+0.20%)
Dec 29, 2015 30.37 30.41 30.33 30.36 72,799 +0.03(+0.10%)
Dec 28, 2015 30.37 30.40 30.32 30.33 29,297 -0.06(-0.20%)
Dec 24, 2015 30.34 30.39 30.39 30.39 8,100 +0.02(+0.07%)
Dec 23, 2015 30.31 30.40 30.31 30.37 29,865 +0.05(+0.16%)
Dec 22, 2015 30.35 30.36 30.32 30.32 51,923 -0.02(-0.07%)
Dec 21, 2015 30.33 30.39 30.33 30.34 14,828 -0.01(-0.03%)
Dec 18, 2015 30.42 30.45 30.32 30.35 150,559 -0.08(-0.26%)
Dec 17, 2015 30.45 30.45 30.40 30.43 46,505 +0.02(+0.07%)
Dec 16, 2015 30.42 30.45 30.40 30.41 21,397 -0.00(-0.00%)
Dec 15, 2015 30.41 30.45 30.40 30.41 30,643 -0.02(-0.08%)
Dec 14, 2015 30.45 30.45 30.42 30.43 21,864 -0.02(-0.05%)
Dec 11, 2015 30.42 30.45 30.42 30.45 24,814 +0.02(+0.07%)
Dec 10, 2015 30.41 30.46 30.41 30.43 42,075 -0.01(-0.03%)
Dec 09, 2015 30.41 30.46 30.41 30.44 10,000 -0.02(-0.07%)
Dec 08, 2015 30.41 30.47 30.41 30.46 18,428 +0.02(+0.07%)
Dec 07, 2015 30.46 30.47 30.41 30.44 38,892 -0.01(-0.05%)
Dec 04, 2015 30.44 30.45 30.40 30.45 22,687 +0.00(+0.02%)
Dec 03, 2015 30.39 30.46 30.38 30.45 36,519 +0.00(+0.00%)
Dec 02, 2015 30.41 30.46 30.40 30.45 36,207 +0.00(+0.00%)
Dec 01, 2015 30.47 30.48 30.41 30.45 29,870 -0.03(-0.10%)
Nov 30, 2015 30.44 30.49 30.42 30.48 19,051 +0.02(+0.06%)
Nov 27, 2015 30.49 30.49 30.40 30.46 9,718 +0.03(+0.10%)
Nov 25, 2015 30.43 30.43 30.43 30.43 17,300 -0.04(-0.13%)
Nov 24, 2015 30.38 30.47 30.38 30.47 47,188 +0.04(+0.13%)
Nov 23, 2015 30.45 30.46 30.43 30.43 124,607 -0.01(-0.03%)
Nov 20, 2015 30.45 30.45 30.44 30.44 43,528 -0.01(-0.03%)
Nov 19, 2015 30.44 30.45 30.42 30.45 27,577 +0.01(+0.03%)
Nov 18, 2015 30.43 30.44 30.41 30.44 23,373 +0.01(+0.03%)
Nov 17, 2015 30.39 30.44 30.33 30.43 15,159 +0.00(+0.00%)
Nov 16, 2015 30.39 30.45 30.39 30.43 27,137 -0.02(-0.07%)
Nov 13, 2015 30.47 30.47 30.40 30.45 7,581 +0.02(+0.07%)
Nov 12, 2015 30.39 30.44 30.39 30.43 19,656 +0.04(+0.13%)
Nov 11, 2015 30.38 30.44 30.38 30.39 72,336 -0.01(-0.03%)
Nov 10, 2015 30.35 30.40 30.35 30.40 31,818 -0.01(-0.03%)
Nov 09, 2015 30.43 30.43 30.37 30.41 22,342 -0.01(-0.03%)
Nov 06, 2015 30.43 30.44 30.36 30.42 26,114 -0.01(-0.03%)
Nov 05, 2015 30.38 30.43 30.38 30.43 31,462 +0.00(+0.00%)
Nov 04, 2015 30.37 30.44 30.37 30.43 29,583 +0.08(+0.26%)
Nov 03, 2015 30.37 30.40 30.35 30.35 16,006 -0.03(-0.10%)
Nov 02, 2015 30.36 30.40 30.36 30.38 9,176 -0.01(-0.03%)
Oct 30, 2015 30.39 30.41 30.35 30.39 22,427 +0.00(+0.00%)
Oct 29, 2015 30.39 30.47 30.39 30.39 72,112 -0.04(-0.13%)
Oct 28, 2015 30.41 30.44 30.39 30.43 37,313 -0.00(-0.01%)
Oct 27, 2015 30.40 30.44 30.38 30.43 6,525 -0.01(-0.02%)
Oct 26, 2015 30.39 30.44 30.37 30.44 20,173 +0.01(+0.03%)
Oct 23, 2015 30.35 30.47 30.35 30.43 72,878 +0.04(+0.13%)
Oct 22, 2015 30.35 30.45 30.35 30.39 39,904 -0.06(-0.19%)
Oct 21, 2015 30.41 30.45 30.39 30.45 10,081 +0.07(+0.23%)
Oct 20, 2015 30.39 30.45 30.38 30.38 30,511 -0.01(-0.05%)
Oct 19, 2015 30.43 30.45 30.39 30.39 27,872 -0.05(-0.15%)
Oct 16, 2015 30.44 30.45 30.39 30.44 20,500 +0.01(+0.03%)
Oct 15, 2015 30.45 30.45 30.40 30.43 25,685 +0.02(+0.08%)
Oct 14, 2015 30.44 30.45 30.39 30.41 15,756 -0.06(-0.21%)
Oct 13, 2015 30.44 30.51 30.43 30.47 31,275 +0.03(+0.11%)
Oct 12, 2015 30.39 30.45 30.39 30.43 8,294 -0.01(-0.02%)
Oct 09, 2015 30.37 30.45 30.37 30.44 45,850 +0.07(+0.23%)
Oct 08, 2015 30.39 30.46 30.35 30.37 15,222 -0.08(-0.26%)
Oct 07, 2015 30.47 30.47 30.37 30.45 19,458 +0.03(+0.10%)
Oct 06, 2015 30.38 30.56 30.38 30.42 21,321 +0.04(+0.13%)
Oct 05, 2015 30.39 30.47 30.37 30.38 38,615 -0.07(-0.24%)
Oct 02, 2015 30.47 30.48 30.40 30.45 35,935 -0.01(-0.02%)
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.