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 (%)
Feb 29, 2016 24.72 24.73 24.70 24.73 8,839 +0.03(+0.13%)
Feb 26, 2016 24.71 24.73 24.69 24.69 29,371 +0.00(+0.00%)
Feb 25, 2016 24.70 24.75 24.69 24.69 31,625 -0.01(-0.03%)
Feb 24, 2016 24.71 24.75 24.70 24.70 26,411 -0.01(-0.03%)
Feb 23, 2016 24.74 24.74 24.71 24.71 25,885 -0.02(-0.07%)
Feb 22, 2016 24.68 24.75 24.68 24.73 32,145 +0.01(+0.03%)
Feb 19, 2016 24.73 24.74 24.64 24.72 21,801 +0.08(+0.33%)
Feb 18, 2016 24.68 24.73 24.62 24.64 10,682 -0.02(-0.07%)
Feb 17, 2016 24.62 24.69 24.60 24.65 12,908 +0.03(+0.12%)
Feb 16, 2016 24.55 24.65 24.55 24.62 19,436 +0.02(+0.08%)
Feb 12, 2016 24.67 24.60 24.60 24.60 38,554 -0.12(-0.49%)
Feb 11, 2016 24.64 24.73 24.64 24.73 37,138 +0.00(+0.01%)
Feb 10, 2016 24.69 24.73 24.69 24.72 23,487 +0.02(+0.09%)
Feb 09, 2016 24.73 24.77 24.70 24.70 137,106 -0.01(-0.03%)
Feb 08, 2016 24.73 24.76 24.70 24.71 12,040 -0.05(-0.20%)
Feb 05, 2016 24.79 24.79 24.73 24.76 19,877 +0.01(+0.02%)
Feb 04, 2016 24.77 24.79 24.74 24.75 8,839 -0.01(-0.04%)
Feb 03, 2016 24.76 24.80 24.73 24.76 65,606 +0.01(+0.02%)
Feb 02, 2016 24.73 24.76 24.72 24.76 27,533 +0.02(+0.08%)
Feb 01, 2016 24.71 24.76 24.71 24.74 19,797 -0.03(-0.12%)
Jan 29, 2016 24.71 24.77 24.71 24.77 15,427 +0.05(+0.19%)
Jan 28, 2016 24.69 24.79 24.69 24.72 35,628 -0.01(-0.03%)
Jan 27, 2016 24.74 24.78 24.68 24.73 38,248 -0.02(-0.10%)
Jan 26, 2016 24.80 24.81 24.71 24.75 39,604 -0.04(-0.16%)
Jan 25, 2016 24.74 24.82 24.74 24.79 38,111 -0.02(-0.07%)
Jan 22, 2016 24.85 24.85 24.77 24.81 30,743 +0.03(+0.13%)
Jan 21, 2016 24.72 24.85 24.72 24.77 89,404 -0.02(-0.10%)
Jan 20, 2016 24.80 24.88 24.79 24.80 37,420 -0.03(-0.13%)
Jan 19, 2016 24.86 24.86 24.77 24.83 19,809 +0.05(+0.20%)
Jan 15, 2016 24.89 24.78 24.78 24.78 31,823 -0.05(-0.20%)
Jan 14, 2016 24.84 24.84 24.79 24.83 209,116 +0.00(+0.00%)
Jan 13, 2016 24.91 24.91 24.76 24.83 107,730 +0.05(+0.20%)
Jan 12, 2016 24.79 24.81 24.76 24.78 40,198 +0.01(+0.03%)
Jan 11, 2016 24.73 24.81 24.73 24.77 19,871 -0.02(-0.07%)
Jan 08, 2016 24.77 24.81 24.77 24.79 18,936 +0.00(+0.00%)
Jan 07, 2016 24.80 24.81 24.76 24.79 104,789 -0.01(-0.03%)
Jan 06, 2016 24.78 24.81 24.75 24.80 83,081 +0.02(+0.07%)
Jan 05, 2016 24.77 24.78 24.74 24.78 62,178 +0.02(+0.10%)
Jan 04, 2016 24.74 24.77 24.74 24.76 47,086 -0.00(-0.01%)
Dec 31, 2015 24.76 24.76 24.76 24.76 32,806 +0.00(+0.01%)
Dec 30, 2015 24.71 24.77 24.70 24.76 69,642 +0.05(+0.20%)
Dec 29, 2015 24.72 24.75 24.68 24.71 89,448 +0.04(+0.16%)
Dec 28, 2015 24.70 24.73 24.66 24.67 36,019 -0.05(-0.20%)
Dec 24, 2015 24.68 24.72 24.72 24.72 9,958 +0.02(+0.07%)
Dec 23, 2015 24.65 24.73 24.65 24.70 36,718 +0.04(+0.16%)
Dec 22, 2015 24.69 24.69 24.66 24.66 63,837 -0.02(-0.07%)
Dec 21, 2015 24.67 24.72 24.67 24.68 18,230 -0.01(-0.03%)
Dec 18, 2015 24.74 24.77 24.66 24.69 185,108 -0.06(-0.26%)
Dec 17, 2015 24.77 24.77 24.73 24.75 57,176 +0.02(+0.07%)
Dec 16, 2015 24.75 24.77 24.73 24.73 26,307 +0.00(+0.00%)
Dec 15, 2015 24.73 24.77 24.73 24.73 37,674 -0.02(-0.08%)
Dec 14, 2015 24.77 24.77 24.74 24.75 26,881 -0.01(-0.05%)
Dec 11, 2015 24.74 24.77 24.74 24.77 30,508 +0.02(+0.07%)
Dec 10, 2015 24.73 24.77 24.73 24.75 51,730 -0.01(-0.03%)
Dec 09, 2015 24.73 24.77 24.73 24.76 12,294 -0.02(-0.07%)
Dec 08, 2015 24.73 24.78 24.73 24.77 22,656 +0.02(+0.07%)
Dec 07, 2015 24.77 24.78 24.73 24.76 47,816 -0.01(-0.05%)
Dec 04, 2015 24.76 24.77 24.73 24.77 27,893 +0.00(+0.02%)
Dec 03, 2015 24.72 24.77 24.71 24.77 44,899 +0.00(+0.00%)
Dec 02, 2015 24.73 24.77 24.73 24.77 44,515 +0.00(+0.00%)
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.