Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.61 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.40 30.44 30.36 30.41 44,328 +0.04(+0.13%)
Sep 29, 2015 30.46 30.46 30.35 30.37 27,200 -0.03(-0.10%)
Sep 28, 2015 30.41 30.46 30.39 30.40 13,955 -0.06(-0.20%)
Sep 25, 2015 30.47 30.49 30.43 30.46 16,801 -0.01(-0.03%)
Sep 24, 2015 30.38 30.47 30.38 30.47 38,685 -0.01(-0.03%)
Sep 23, 2015 30.37 30.51 30.37 30.48 43,403 +0.08(+0.26%)
Sep 22, 2015 30.39 30.44 30.38 30.40 37,047 +0.00(+0.00%)
Sep 21, 2015 30.41 30.48 30.39 30.40 28,597 -0.10(-0.33%)
Sep 18, 2015 30.45 30.52 30.43 30.50 15,923 +0.02(+0.07%)
Sep 17, 2015 30.48 30.49 30.42 30.48 8,232 -0.01(-0.04%)
Sep 16, 2015 30.36 30.49 30.36 30.49 166,890 +0.10(+0.33%)
Sep 15, 2015 30.37 30.41 30.36 30.39 23,238 +0.00(+0.00%)
Sep 14, 2015 30.37 30.43 30.36 30.39 8,505 -0.01(-0.03%)
Sep 11, 2015 30.41 30.41 30.37 30.40 14,416 -0.02(-0.07%)
Sep 10, 2015 30.41 30.43 30.38 30.42 9,508 +0.04(+0.13%)
Sep 09, 2015 30.41 30.43 30.36 30.38 19,395 -0.04(-0.13%)
Sep 08, 2015 30.36 30.44 30.36 30.42 53,838 +0.06(+0.20%)
Sep 04, 2015 30.43 30.36 30.36 30.36 14,600 +0.01(+0.03%)
Sep 03, 2015 30.34 30.39 30.33 30.35 20,793 +0.02(+0.07%)
Sep 02, 2015 30.32 30.41 30.32 30.33 23,913 -0.07(-0.23%)
Sep 01, 2015 30.34 30.42 30.34 30.40 8,247 -0.04(-0.13%)
Aug 31, 2015 30.41 30.44 30.36 30.44 13,991 +0.10(+0.33%)
Aug 28, 2015 30.43 30.43 30.34 30.34 9,880 -0.03(-0.10%)
Aug 27, 2015 30.37 30.42 30.34 30.37 19,497 +0.02(+0.07%)
Aug 26, 2015 30.39 30.43 30.33 30.35 16,513 -0.01(-0.03%)
Aug 25, 2015 30.41 30.43 30.31 30.36 96,960 -0.01(-0.03%)
Aug 24, 2015 30.32 30.50 30.20 30.37 34,641 -0.08(-0.27%)
Aug 21, 2015 30.54 30.55 30.45 30.45 41,321 -0.11(-0.36%)
Aug 20, 2015 30.48 30.56 30.48 30.56 35,751 +0.04(+0.13%)
Aug 19, 2015 30.49 30.52 30.46 30.52 59,039 +0.00(+0.00%)
Aug 18, 2015 30.49 30.54 30.45 30.52 18,594 -0.02(-0.07%)
Aug 17, 2015 30.55 30.55 30.51 30.54 18,132 +0.01(+0.02%)
Aug 14, 2015 30.55 30.57 30.49 30.53 10,544 +0.04(+0.14%)
Aug 13, 2015 30.51 30.55 30.48 30.49 8,892 +0.00(+0.00%)
Aug 12, 2015 30.51 30.55 30.48 30.49 18,067 -0.05(-0.16%)
Aug 11, 2015 30.53 30.55 30.49 30.54 13,453 -0.01(-0.03%)
Aug 10, 2015 30.55 30.56 30.49 30.55 23,661 +0.00(+0.00%)
Aug 07, 2015 30.55 30.56 30.49 30.55 28,171 +0.00(+0.00%)
Aug 06, 2015 30.49 30.56 30.48 30.55 37,901 +0.05(+0.16%)
Aug 05, 2015 30.57 30.57 30.48 30.50 16,959 +0.01(+0.03%)
Aug 04, 2015 30.57 30.69 30.48 30.49 19,935 +0.01(+0.03%)
Aug 03, 2015 30.57 30.57 30.48 30.48 34,807 -0.08(-0.26%)
Jul 31, 2015 30.56 30.58 30.50 30.56 7,000 +0.06(+0.20%)
Jul 30, 2015 30.58 30.58 30.50 30.50 12,056 -0.01(-0.03%)
Jul 29, 2015 30.58 30.58 30.51 30.51 16,648 +0.00(+0.00%)
Jul 28, 2015 30.70 30.70 30.48 30.51 47,787 -0.04(-0.13%)
Jul 27, 2015 30.69 30.69 30.50 30.55 35,240 -0.03(-0.10%)
Jul 24, 2015 30.65 30.65 30.50 30.58 9,394 +0.09(+0.29%)
Jul 23, 2015 30.50 30.67 30.45 30.49 37,345 +0.00(+0.00%)
Jul 22, 2015 30.54 30.55 30.49 30.49 18,050 -0.05(-0.16%)
Jul 21, 2015 30.50 30.54 30.49 30.54 33,448 +0.04(+0.13%)
Jul 20, 2015 30.53 30.55 30.49 30.50 53,302 +0.00(+0.00%)
Jul 17, 2015 30.50 30.55 30.49 30.50 38,043 +0.00(+0.00%)
Jul 16, 2015 30.54 30.58 30.49 30.50 22,942 -0.01(-0.03%)
Jul 15, 2015 30.51 30.54 30.50 30.51 12,959 +0.01(+0.03%)
Jul 14, 2015 30.52 30.57 30.50 30.50 95,068 -0.04(-0.13%)
Jul 13, 2015 30.52 30.57 30.52 30.54 18,152 +0.03(+0.10%)
Jul 10, 2015 30.51 30.59 30.49 30.51 12,860 +0.00(+0.00%)
Jul 09, 2015 30.59 30.63 30.51 30.51 25,828 -0.08(-0.26%)
Jul 08, 2015 30.62 30.64 30.50 30.59 15,314 +0.07(+0.23%)
Jul 07, 2015 30.63 30.64 30.52 30.52 19,489 -0.03(-0.10%)
Jul 06, 2015 30.67 30.68 30.55 30.55 245,756 -0.06(-0.20%)
Jul 02, 2015 30.61 30.61 30.61 30.61 9,300 -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.