Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.39 30.44 30.39 30.39 22,553 -0.05(-0.16%)
Mar 30, 2016 30.44 30.44 30.38 30.44 12,995 +0.00(+0.00%)
Mar 29, 2016 30.46 30.46 30.37 30.44 14,648 +0.01(+0.03%)
Mar 28, 2016 30.35 30.44 30.35 30.43 15,931 +0.01(+0.03%)
Mar 24, 2016 30.35 30.42 30.42 30.42 25,100 +0.09(+0.28%)
Mar 23, 2016 30.37 30.38 30.33 30.33 25,046 -0.02(-0.06%)
Mar 22, 2016 30.38 30.38 30.34 30.35 8,999 -0.00(-0.01%)
Mar 21, 2016 30.37 30.38 30.33 30.36 15,655 +0.03(+0.08%)
Mar 18, 2016 30.36 30.38 30.32 30.33 40,174 -0.01(-0.03%)
Mar 17, 2016 30.39 30.39 30.33 30.34 11,882 +0.02(+0.07%)
Mar 16, 2016 30.32 30.37 30.31 30.32 18,535 +0.01(+0.03%)
Mar 15, 2016 30.33 30.37 30.31 30.31 37,458 +0.00(+0.00%)
Mar 14, 2016 30.37 30.37 30.31 30.31 12,240 -0.01(-0.03%)
Mar 11, 2016 30.35 30.40 30.32 30.32 8,881 -0.03(-0.10%)
Mar 10, 2016 30.31 30.35 30.31 30.35 10,744 +0.04(+0.13%)
Mar 09, 2016 30.31 30.36 30.31 30.31 37,776 -0.01(-0.03%)
Mar 08, 2016 30.32 30.36 30.31 30.32 15,341 -0.07(-0.23%)
Mar 07, 2016 30.32 30.39 30.32 30.39 35,807 +0.08(+0.26%)
Mar 04, 2016 30.35 30.31 30.31 30.31 31,975 +0.00(+0.00%)
Mar 03, 2016 30.31 30.35 30.31 30.31 16,067 +0.00(+0.00%)
Mar 02, 2016 30.34 30.35 30.31 30.31 15,954 +0.00(+0.00%)
Mar 01, 2016 30.31 30.37 30.29 30.31 20,383 -0.05(-0.16%)
Feb 29, 2016 30.35 30.36 30.33 30.36 7,199 +0.04(+0.13%)
Feb 26, 2016 30.34 30.36 30.31 30.32 23,921 +0.00(+0.00%)
Feb 25, 2016 30.33 30.39 30.32 30.32 25,757 -0.01(-0.03%)
Feb 24, 2016 30.34 30.39 30.33 30.33 21,510 -0.01(-0.03%)
Feb 23, 2016 30.38 30.38 30.34 30.34 21,082 -0.02(-0.07%)
Feb 22, 2016 30.30 30.39 30.30 30.36 26,180 +0.01(+0.03%)
Feb 19, 2016 30.37 30.38 30.25 30.35 17,756 +0.10(+0.33%)
Feb 18, 2016 30.30 30.37 30.23 30.25 8,700 -0.02(-0.07%)
Feb 17, 2016 30.23 30.32 30.21 30.27 10,513 +0.03(+0.12%)
Feb 16, 2016 30.15 30.27 30.15 30.24 15,830 +0.03(+0.08%)
Feb 12, 2016 30.29 30.21 30.21 30.21 31,400 -0.15(-0.49%)
Feb 11, 2016 30.25 30.36 30.25 30.36 30,247 +0.00(+0.01%)
Feb 10, 2016 30.31 30.37 30.31 30.36 19,129 +0.03(+0.09%)
Feb 09, 2016 30.36 30.41 30.33 30.33 111,663 -0.01(-0.03%)
Feb 08, 2016 30.37 30.40 30.33 30.34 9,806 -0.06(-0.20%)
Feb 05, 2016 30.44 30.44 30.37 30.40 16,189 +0.01(+0.02%)
Feb 04, 2016 30.42 30.44 30.38 30.39 7,199 -0.01(-0.04%)
Feb 03, 2016 30.40 30.45 30.36 30.41 53,432 +0.01(+0.02%)
Feb 02, 2016 30.37 30.40 30.35 30.40 22,424 +0.02(+0.08%)
Feb 01, 2016 30.34 30.40 30.34 30.37 16,124 -0.06(-0.18%)
Jan 29, 2016 30.36 30.43 30.36 30.43 12,556 +0.06(+0.19%)
Jan 28, 2016 30.34 30.46 30.34 30.37 28,997 -0.01(-0.03%)
Jan 27, 2016 30.40 30.45 30.33 30.38 31,129 -0.03(-0.10%)
Jan 26, 2016 30.47 30.48 30.36 30.41 32,233 -0.05(-0.16%)
Jan 25, 2016 30.40 30.50 30.40 30.46 31,018 -0.02(-0.07%)
Jan 22, 2016 30.53 30.53 30.44 30.48 25,021 +0.04(+0.13%)
Jan 21, 2016 30.37 30.53 30.37 30.44 72,763 -0.03(-0.10%)
Jan 20, 2016 30.47 30.57 30.46 30.47 30,455 -0.04(-0.13%)
Jan 19, 2016 30.54 30.54 30.43 30.51 16,122 +0.06(+0.20%)
Jan 15, 2016 30.58 30.45 30.45 30.45 25,900 -0.06(-0.20%)
Jan 14, 2016 30.52 30.52 30.46 30.51 170,193 +0.00(+0.00%)
Jan 13, 2016 30.61 30.61 30.42 30.51 87,678 +0.06(+0.20%)
Jan 12, 2016 30.46 30.48 30.42 30.45 32,716 +0.01(+0.03%)
Jan 11, 2016 30.39 30.48 30.39 30.44 16,173 -0.02(-0.07%)
Jan 08, 2016 30.44 30.49 30.44 30.46 15,412 +0.00(+0.00%)
Jan 07, 2016 30.47 30.48 30.42 30.46 85,285 -0.01(-0.03%)
Jan 06, 2016 30.45 30.49 30.41 30.47 67,617 +0.02(+0.07%)
Jan 05, 2016 30.43 30.45 30.40 30.45 50,605 +0.03(+0.10%)
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.