Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.35 25.35 25.25 25.28 301,632 +0.00(+0.02%)
Jan 30, 2017 25.28 25.29 25.24 25.28 568,212 -0.00(-0.02%)
Jan 27, 2017 25.30 25.31 25.27 25.28 343,799 -0.00(-0.02%)
Jan 26, 2017 25.27 25.31 25.27 25.29 281,688 -0.00(-0.02%)
Jan 25, 2017 25.27 25.30 25.23 25.29 492,781 +0.02(+0.10%)
Jan 24, 2017 25.25 25.28 25.22 25.26 747,729 +0.03(+0.13%)
Jan 23, 2017 25.22 25.24 25.20 25.23 569,581 +0.03(+0.13%)
Jan 20, 2017 25.21 25.22 25.19 25.20 239,830 -0.01(-0.03%)
Jan 19, 2017 25.21 25.22 25.19 25.21 187,590 +0.01(+0.03%)
Jan 18, 2017 25.21 25.22 25.19 25.20 187,308 +0.01(+0.03%)
Jan 17, 2017 25.21 25.22 25.19 25.19 233,680 +0.00(+0.00%)
Jan 13, 2017 25.19 25.19 25.19 0 -0.01(-0.03%)
Jan 12, 2017 25.21 25.22 25.19 25.20 288,269 +0.00(+0.00%)
Jan 11, 2017 25.19 25.22 25.18 25.20 1,381,155 +0.02(+0.07%)
Jan 10, 2017 25.22 25.22 25.18 25.18 129,965 -0.03(-0.13%)
Jan 09, 2017 25.20 25.22 25.17 25.22 156,009 +0.03(+0.13%)
Jan 06, 2017 25.19 25.20 25.17 25.18 136,278 +0.01(+0.03%)
Jan 05, 2017 25.21 25.22 25.17 25.17 211,993 -0.02(-0.07%)
Jan 04, 2017 25.22 25.22 25.17 25.19 297,757 +0.01(+0.03%)
Jan 03, 2017 25.20 25.26 25.17 25.18 1,581,079 -0.02(-0.10%)
Dec 30, 2016 25.21 25.21 25.21 0 -0.02(-0.10%)
Dec 29, 2016 25.24 25.24 25.22 25.23 118,808 +0.02(+0.10%)
Dec 28, 2016 25.28 25.29 25.20 25.21 186,077 +0.00(+0.01%)
Dec 27, 2016 25.23 25.24 25.20 25.20 256,048 -0.01(-0.03%)
Dec 23, 2016 25.21 25.21 25.21 0 +0.07(+0.26%)
Dec 22, 2016 25.23 25.24 25.15 25.15 124,508 -0.08(-0.33%)
Dec 21, 2016 25.22 25.24 25.21 25.23 114,151 +0.02(+0.06%)
Dec 20, 2016 25.27 25.27 25.21 25.21 499,705 +0.08(+0.30%)
Dec 19, 2016 25.20 25.24 25.14 25.14 158,167 -0.05(-0.20%)
Dec 16, 2016 25.18 25.21 25.17 25.19 153,991 +0.04(+0.16%)
Dec 15, 2016 25.19 25.19 25.15 25.15 347,113 -0.00(-0.02%)
Dec 14, 2016 25.19 25.20 25.13 25.15 685,879 -0.01(-0.05%)
Dec 13, 2016 25.20 25.20 25.16 25.16 151,405 -0.02(-0.10%)
Dec 12, 2016 25.18 25.20 25.17 25.19 150,786 +0.02(+0.07%)
Dec 09, 2016 25.19 25.20 25.17 25.17 81,767 -0.02(-0.08%)
Dec 08, 2016 25.20 25.20 25.18 25.19 120,655 +0.06(+0.25%)
Dec 07, 2016 25.19 25.21 25.13 25.13 127,347 -0.06(-0.23%)
Dec 06, 2016 25.19 25.21 25.18 25.19 94,863 +0.01(+0.03%)
Dec 05, 2016 25.22 25.22 25.18 25.18 109,407 -0.01(-0.03%)
Dec 02, 2016 25.23 25.24 25.19 25.19 128,124 -0.04(-0.16%)
Dec 01, 2016 25.24 25.27 25.20 25.23 405,261 +0.04(+0.17%)
Nov 30, 2016 25.15 25.22 25.15 25.19 101,858 +0.04(+0.16%)
Nov 29, 2016 25.18 25.21 25.15 25.15 146,512 +0.01(+0.03%)
Nov 28, 2016 25.19 25.20 25.14 25.14 91,133 -0.01(-0.03%)
Nov 25, 2016 25.20 25.20 25.15 25.15 101,470 -0.03(-0.13%)
Nov 23, 2016 25.18 25.18 25.18 0 +0.05(+0.20%)
Nov 22, 2016 25.16 25.21 25.13 25.13 469,197 -0.06(-0.23%)
Nov 21, 2016 25.20 25.21 25.19 25.19 59,965 +0.01(+0.03%)
Nov 18, 2016 25.17 25.21 25.15 25.18 55,862 +0.05(+0.20%)
Nov 17, 2016 25.18 25.21 25.13 25.13 86,291 -0.03(-0.13%)
Nov 16, 2016 25.19 25.21 25.16 25.16 57,834 -0.06(-0.23%)
Nov 15, 2016 25.21 25.26 25.17 25.22 266,692 +0.07(+0.26%)
Nov 14, 2016 25.15 25.24 25.15 25.15 75,735 -0.01(-0.03%)
Nov 11, 2016 25.15 25.19 25.14 25.16 75,293 -0.01(-0.03%)
Nov 10, 2016 25.15 25.20 25.12 25.17 250,540 +0.07(+0.29%)
Nov 09, 2016 25.15 25.17 25.10 25.10 56,611 +0.00(+0.00%)
Nov 08, 2016 25.11 25.15 25.10 25.10 53,589 +0.00(+0.00%)
Nov 07, 2016 25.14 25.16 25.08 25.10 126,992 -0.04(-0.16%)
Nov 04, 2016 25.14 25.18 25.14 25.14 108,050 -0.04(-0.16%)
Nov 03, 2016 25.15 25.18 25.13 25.18 184,547 +0.08(+0.33%)
Nov 02, 2016 25.19 25.20 25.10 25.10 69,993 -0.07(-0.29%)
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.