Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.41 25.41 25.40 25.41 89,275 +0.01(+0.03%)
May 30, 2017 25.42 25.42 25.39 25.41 221,328 -0.00(-0.02%)
May 26, 2017 25.39 25.41 25.39 25.41 183,648 -0.00(-0.02%)
May 25, 2017 25.41 25.41 25.39 25.41 337,040 +0.00(+0.00%)
May 24, 2017 25.41 25.41 25.40 25.41 223,039 +0.00(+0.00%)
May 23, 2017 25.41 25.41 25.39 25.41 267,037 +0.01(+0.03%)
May 22, 2017 25.40 25.41 25.39 25.41 177,823 +0.02(+0.06%)
May 19, 2017 25.40 25.40 25.38 25.39 184,974 +0.00(+0.00%)
May 18, 2017 25.40 25.41 25.39 25.39 194,070 -0.02(-0.06%)
May 17, 2017 25.41 25.43 25.40 25.41 661,505 -0.02(-0.08%)
May 16, 2017 25.40 25.43 25.39 25.43 509,248 +0.02(+0.08%)
May 15, 2017 25.40 25.41 25.39 25.41 179,819 +0.00(+0.00%)
May 12, 2017 25.39 25.41 25.39 25.41 240,182 +0.01(+0.03%)
May 11, 2017 25.39 25.41 25.39 25.40 267,399 +0.01(+0.03%)
May 10, 2017 25.40 25.40 25.38 25.39 266,352 +0.00(+0.00%)
May 09, 2017 25.39 25.41 25.38 25.39 245,632 -0.01(-0.03%)
May 08, 2017 25.40 25.40 25.39 25.40 240,941 +0.01(+0.03%)
May 05, 2017 25.39 25.39 25.36 25.39 181,370 +0.02(+0.10%)
May 04, 2017 25.39 25.39 25.36 25.36 103,145 -0.02(-0.10%)
May 03, 2017 25.38 25.40 25.37 25.39 142,575 -0.01(-0.03%)
May 02, 2017 25.38 25.40 25.37 25.40 240,750 +0.02(+0.07%)
May 01, 2017 25.43 25.43 25.37 25.38 171,885 -0.00(-0.01%)
Apr 28, 2017 25.38 25.41 25.38 25.38 241,025 -0.01(-0.03%)
Apr 27, 2017 25.35 25.41 25.35 25.39 248,011 +0.02(+0.10%)
Apr 26, 2017 25.36 25.38 25.35 25.37 296,308 -0.02(-0.07%)
Apr 25, 2017 25.36 25.38 25.34 25.38 841,742 +0.02(+0.10%)
Apr 24, 2017 25.38 25.38 25.33 25.36 228,888 +0.00(+0.00%)
Apr 21, 2017 25.38 25.38 25.36 25.36 157,767 +0.00(+0.02%)
Apr 20, 2017 25.36 25.37 25.35 25.35 208,114 -0.01(-0.03%)
Apr 19, 2017 25.36 25.37 25.36 25.36 238,484 -0.01(-0.05%)
Apr 18, 2017 25.38 25.38 25.36 25.38 404,739 +0.01(+0.03%)
Apr 17, 2017 25.37 25.38 25.34 25.37 310,112 +0.01(+0.03%)
Apr 13, 2017 25.35 25.37 25.35 25.36 272,430 +0.00(+0.00%)
Apr 12, 2017 25.38 25.38 25.36 25.36 429,429 +0.00(+0.00%)
Apr 11, 2017 25.38 25.38 25.36 25.36 268,589 +0.00(+0.00%)
Apr 10, 2017 25.36 25.38 25.36 25.36 375,701 +0.00(+0.00%)
Apr 07, 2017 25.36 25.37 25.35 25.36 235,974 -0.00(-0.02%)
Apr 06, 2017 25.38 25.38 25.35 25.36 313,079 +0.00(+0.02%)
Apr 05, 2017 25.38 25.38 25.35 25.36 491,151 +0.00(+0.00%)
Apr 04, 2017 25.37 25.38 25.34 25.36 468,944 +0.02(+0.07%)
Apr 03, 2017 25.38 25.40 25.33 25.34 714,478 -0.01(-0.04%)
Mar 31, 2017 25.37 25.38 25.34 25.35 558,681 +0.01(+0.03%)
Mar 30, 2017 25.35 25.35 25.33 25.34 618,670 +0.00(+0.00%)
Mar 29, 2017 25.35 25.35 25.33 25.34 1,612,582 +0.01(+0.03%)
Mar 28, 2017 25.34 25.35 25.31 25.34 361,631 +0.01(+0.03%)
Mar 27, 2017 25.35 25.35 25.32 25.33 314,457 +0.01(+0.03%)
Mar 24, 2017 25.34 25.34 25.31 25.32 211,488 +0.02(+0.07%)
Mar 23, 2017 25.34 25.34 25.30 25.30 166,224 -0.02(-0.10%)
Mar 22, 2017 25.31 25.34 25.30 25.33 306,425 +0.02(+0.10%)
Mar 21, 2017 25.30 25.30 25.29 25.30 290,591 +0.01(+0.04%)
Mar 20, 2017 25.29 25.31 25.28 25.29 238,701 -0.01(-0.04%)
Mar 17, 2017 25.34 25.34 25.28 25.30 1,055,262 -0.03(-0.11%)
Mar 16, 2017 25.33 25.34 25.32 25.33 197,962 +0.00(+0.01%)
Mar 15, 2017 25.32 25.34 25.32 25.33 177,856 -0.01(-0.03%)
Mar 14, 2017 25.34 25.36 25.33 25.34 2,620,300 +0.01(+0.03%)
Mar 13, 2017 25.34 25.36 25.32 25.33 247,947 +0.01(+0.03%)
Mar 10, 2017 25.33 25.34 25.31 25.32 344,042 +0.00(+0.00%)
Mar 09, 2017 25.33 25.34 25.32 25.32 365,890 -0.02(-0.07%)
Mar 08, 2017 25.35 25.35 25.32 25.34 672,774 +0.02(+0.06%)
Mar 07, 2017 25.34 25.34 25.31 25.32 380,103 +0.01(+0.04%)
Mar 06, 2017 25.35 25.35 25.31 25.31 609,972 +0.00(+0.00%)
Mar 03, 2017 25.33 25.35 25.30 25.31 559,546 +0.01(+0.03%)
Mar 02, 2017 25.34 25.34 25.29 25.30 350,933 -0.01(-0.03%)
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.