Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.60 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.55 30.57 30.46 30.46 28,154 -0.08(-0.26%)
Jun 29, 2016 30.51 30.56 30.50 30.54 25,610 -0.01(-0.02%)
Jun 28, 2016 30.52 30.55 30.51 30.55 13,369 +0.01(+0.02%)
Jun 27, 2016 30.50 30.57 30.50 30.54 21,514 +0.03(+0.10%)
Jun 24, 2016 30.49 30.63 30.49 30.51 19,965 +0.00(+0.01%)
Jun 23, 2016 30.53 30.55 30.50 30.51 16,186 +0.01(+0.02%)
Jun 22, 2016 30.49 30.54 30.47 30.50 10,538 -0.03(-0.10%)
Jun 21, 2016 30.49 30.55 30.49 30.53 21,090 +0.01(+0.03%)
Jun 20, 2016 30.49 30.54 30.49 30.52 21,359 +0.01(+0.03%)
Jun 17, 2016 30.52 30.53 30.49 30.51 17,572 -0.01(-0.03%)
Jun 16, 2016 30.49 30.54 30.49 30.52 60,620 +0.00(+0.00%)
Jun 15, 2016 30.46 30.54 30.46 30.52 22,821 +0.01(+0.03%)
Jun 14, 2016 30.61 30.61 30.50 30.51 62,021 -0.03(-0.10%)
Jun 13, 2016 30.56 30.59 30.49 30.54 14,356 +0.02(+0.07%)
Jun 10, 2016 30.48 30.53 30.48 30.52 16,863 +0.02(+0.07%)
Jun 09, 2016 30.51 30.54 30.47 30.50 20,210 -0.01(-0.03%)
Jun 08, 2016 30.46 30.51 30.46 30.51 28,149 +0.04(+0.13%)
Jun 07, 2016 30.51 30.51 30.47 30.47 17,669 -0.01(-0.03%)
Jun 06, 2016 30.53 30.53 30.47 30.48 19,849 -0.01(-0.03%)
Jun 03, 2016 30.50 30.50 30.45 30.49 22,666 +0.01(+0.03%)
Jun 02, 2016 30.43 30.49 30.43 30.48 7,952 -0.01(-0.03%)
Jun 01, 2016 30.46 30.50 30.44 30.49 17,518 -0.03(-0.10%)
May 31, 2016 30.49 30.49 30.47 30.52 19,800 +0.05(+0.16%)
May 27, 2016 30.61 30.47 30.47 30.47 215,100 -0.17(-0.55%)
May 26, 2016 30.67 30.96 30.62 30.64 58,653 -0.02(-0.07%)
May 25, 2016 30.55 30.67 30.50 30.66 33,777 +0.06(+0.20%)
May 24, 2016 30.68 30.68 30.60 30.60 30,466 +0.02(+0.07%)
May 23, 2016 30.57 30.66 30.57 30.58 37,173 -0.04(-0.13%)
May 20, 2016 30.57 30.68 30.53 30.62 38,708 -0.02(-0.07%)
May 19, 2016 30.59 30.69 30.54 30.64 32,389 +0.05(+0.16%)
May 18, 2016 30.57 30.66 30.57 30.59 21,800 +0.02(+0.07%)
May 17, 2016 30.53 30.68 30.53 30.57 38,199 +0.03(+0.10%)
May 16, 2016 30.62 30.65 30.53 30.54 20,130 -0.05(-0.16%)
May 13, 2016 30.57 30.67 30.51 30.59 43,533 +0.02(+0.07%)
May 12, 2016 30.49 30.67 30.49 30.57 65,026 +0.07(+0.23%)
May 11, 2016 30.47 30.60 30.47 30.50 20,784 -0.04(-0.13%)
May 10, 2016 30.49 30.65 30.45 30.54 102,601 +0.04(+0.13%)
May 09, 2016 30.52 30.56 30.41 30.50 59,266 -0.02(-0.07%)
May 06, 2016 30.57 30.57 30.49 30.52 19,100 -0.03(-0.10%)
May 05, 2016 30.55 30.58 30.48 30.55 30,725 +0.00(+0.00%)
May 04, 2016 30.57 30.58 30.53 30.55 327,148 +0.04(+0.13%)
May 03, 2016 30.51 30.53 30.49 30.51 12,319 +0.00(+0.00%)
May 02, 2016 30.49 30.56 30.47 30.51 26,631 -0.02(-0.07%)
Apr 29, 2016 30.50 30.53 30.47 30.53 33,646 +0.05(+0.16%)
Apr 28, 2016 30.50 30.52 30.47 30.48 29,928 -0.01(-0.03%)
Apr 27, 2016 30.47 30.49 30.42 30.49 52,155 +0.04(+0.13%)
Apr 26, 2016 30.48 30.48 30.44 30.45 32,903 -0.03(-0.10%)
Apr 25, 2016 30.49 30.49 30.44 30.48 27,278 +0.03(+0.10%)
Apr 22, 2016 30.47 30.47 30.43 30.45 14,450 +0.01(+0.03%)
Apr 21, 2016 30.40 30.47 30.40 30.44 105,950 +0.05(+0.16%)
Apr 20, 2016 30.42 30.47 30.39 30.39 37,015 -0.07(-0.23%)
Apr 19, 2016 30.45 30.46 30.42 30.46 45,747 +0.02(+0.07%)
Apr 18, 2016 30.45 30.47 30.39 30.44 40,297 +0.00(+0.00%)
Apr 15, 2016 30.40 30.44 30.39 30.44 12,680 +0.06(+0.20%)
Apr 14, 2016 30.40 30.43 30.31 30.38 43,609 -0.02(-0.07%)
Apr 13, 2016 30.39 30.45 30.38 30.40 53,620 -0.01(-0.03%)
Apr 12, 2016 30.45 30.45 30.39 30.41 31,999 -0.03(-0.10%)
Apr 11, 2016 30.44 30.49 30.40 30.44 17,510 +0.03(+0.10%)
Apr 08, 2016 30.38 30.45 30.38 30.41 13,733 -0.01(-0.03%)
Apr 07, 2016 30.52 30.52 30.42 30.42 26,430 -0.02(-0.07%)
Apr 06, 2016 30.43 30.63 30.43 30.44 20,651 -0.05(-0.16%)
Apr 05, 2016 30.40 30.51 30.40 30.49 40,661 +0.03(+0.10%)
Apr 04, 2016 30.42 30.46 30.37 30.46 4,899,599 +0.09(+0.30%)
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.