Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.62 25.64 25.61 25.61 356,622 -0.01(-0.03%)
Oct 30, 2017 25.63 25.60 25.61 354,158 +0.02(+0.10%)
Oct 27, 2017 25.59 25.61 25.59 25.59 228,634 -0.02(-0.07%)
Oct 26, 2017 25.60 25.61 25.60 25.61 129,746 +0.03(+0.10%)
Oct 25, 2017 25.59 25.61 25.58 25.58 130,498 -0.02(-0.08%)
Oct 24, 2017 25.58 25.61 25.58 25.60 148,495 +0.00(+0.02%)
Oct 23, 2017 25.60 25.60 25.57 25.60 269,058 +0.01(+0.03%)
Oct 20, 2017 25.59 25.63 25.58 25.59 255,701 -0.02(-0.07%)
Oct 19, 2017 25.60 25.61 25.58 25.61 340,313 +0.03(+0.10%)
Oct 18, 2017 25.59 25.60 25.58 25.58 173,361 -0.01(-0.03%)
Oct 17, 2017 25.59 25.60 25.58 25.59 201,834 +0.00(+0.00%)
Oct 16, 2017 25.57 25.61 25.57 25.59 209,337 +0.00(+0.00%)
Oct 13, 2017 25.59 25.60 25.56 25.59 205,675 +0.01(+0.03%)
Oct 12, 2017 25.58 25.58 25.56 25.58 185,964 +0.02(+0.06%)
Oct 11, 2017 25.57 25.58 25.56 25.56 129,511 -0.00(-0.02%)
Oct 10, 2017 25.57 25.57 25.56 25.57 136,272 +0.01(+0.05%)
Oct 09, 2017 25.56 25.57 25.56 25.56 120,854 -0.00(-0.02%)
Oct 06, 2017 25.56 25.58 25.55 25.56 150,804 +0.00(+0.02%)
Oct 05, 2017 25.56 25.57 25.55 25.56 114,228 -0.01(-0.03%)
Oct 04, 2017 25.56 25.57 25.54 25.56 790,966 +0.01(+0.03%)
Oct 03, 2017 25.56 25.57 25.54 25.56 228,718 -0.02(-0.07%)
Oct 02, 2017 25.56 25.57 25.55 25.57 474,142 +0.02(+0.08%)
Sep 29, 2017 25.54 25.55 25.54 25.55 225,919 +0.00(+0.02%)
Sep 28, 2017 25.55 25.55 25.54 25.55 125,329 +0.00(+0.02%)
Sep 27, 2017 25.54 25.55 25.53 25.55 198,917 +0.00(+0.00%)
Sep 26, 2017 25.54 25.55 25.51 25.55 567,142 -0.01(-0.03%)
Sep 25, 2017 25.53 25.55 25.52 25.55 965,714 +0.03(+0.11%)
Sep 22, 2017 25.54 25.54 25.51 25.52 115,976 -0.01(-0.05%)
Sep 21, 2017 25.53 25.54 25.51 25.54 173,367 +0.01(+0.03%)
Sep 20, 2017 25.53 25.53 25.51 25.53 118,104 +0.00(+0.00%)
Sep 19, 2017 25.52 25.55 25.51 25.53 225,261 +0.02(+0.07%)
Sep 18, 2017 25.51 25.52 25.50 25.51 173,235 +0.00(+0.02%)
Sep 15, 2017 25.50 25.51 25.50 25.51 171,148 -0.00(-0.02%)
Sep 14, 2017 25.50 25.52 25.50 25.51 221,078 +0.01(+0.03%)
Sep 13, 2017 25.50 25.52 25.50 25.50 130,260 -0.01(-0.03%)
Sep 12, 2017 25.51 25.51 25.50 25.51 183,993 +0.02(+0.07%)
Sep 11, 2017 25.50 25.51 25.50 25.50 214,601 +0.00(+0.00%)
Sep 08, 2017 25.50 25.52 25.50 25.50 833,754 -0.00(-0.00%)
Sep 07, 2017 25.50 25.51 25.49 25.50 174,343 +0.00(+0.00%)
Sep 06, 2017 25.50 25.51 25.50 25.50 214,630 +0.00(+0.00%)
Sep 05, 2017 25.50 25.50 25.50 25.50 152,816 -0.00(-0.02%)
Sep 01, 2017 25.52 25.52 25.50 25.50 141,409 +0.01(+0.03%)
Aug 31, 2017 25.51 25.51 25.49 25.49 1,140,929 -0.01(-0.05%)
Aug 30, 2017 25.49 25.51 25.49 25.51 148,949 +0.00(+0.02%)
Aug 29, 2017 25.49 25.51 25.49 25.50 153,994 +0.01(+0.03%)
Aug 28, 2017 25.50 25.50 25.49 25.49 146,072 +0.01(+0.03%)
Aug 25, 2017 25.49 25.50 25.48 25.49 119,680 +0.00(+0.00%)
Aug 24, 2017 25.49 25.50 25.49 25.49 450,064 -0.02(-0.07%)
Aug 23, 2017 25.50 25.50 25.49 25.50 148,391 +0.00(+0.00%)
Aug 22, 2017 25.50 25.50 25.49 25.50 133,708 +0.00(+0.00%)
Aug 21, 2017 25.50 25.50 25.49 25.50 180,072 +0.00(+0.00%)
Aug 18, 2017 25.48 25.50 25.48 25.50 267,868 +0.03(+0.13%)
Aug 17, 2017 25.48 25.49 25.47 25.47 228,036 -0.02(-0.07%)
Aug 16, 2017 25.49 25.49 25.47 25.49 510,293 -0.01(-0.03%)
Aug 15, 2017 25.47 25.49 25.47 25.49 260,823 +0.02(+0.10%)
Aug 14, 2017 25.47 25.49 25.47 25.47 149,173 +0.00(+0.00%)
Aug 11, 2017 25.47 25.49 25.46 25.47 202,825 +0.00(+0.00%)
Aug 10, 2017 25.45 25.49 25.45 25.47 176,819 +0.02(+0.07%)
Aug 09, 2017 25.48 25.49 25.45 25.45 1,114,438 -0.03(-0.13%)
Aug 08, 2017 25.48 25.49 25.48 25.49 165,726 +0.00(+0.00%)
Aug 07, 2017 25.47 25.49 25.47 25.49 273,386 +0.01(+0.03%)
Aug 04, 2017 25.47 25.49 25.47 25.48 188,908 +0.00(+0.00%)
Aug 03, 2017 25.49 25.49 25.46 25.48 623,350 -0.02(-0.07%)
Aug 02, 2017 25.54 25.54 25.49 25.49 297,499 +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.