Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.38 26.41 26.38 26.41 4,652,494 +0.01(+0.03%)
Jan 30, 2018 26.41 26.41 26.38 26.40 484,769 -0.01(-0.03%)
Jan 29, 2018 26.39 26.42 26.38 26.41 1,293,858 +0.02(+0.08%)
Jan 26, 2018 26.37 26.40 26.37 26.39 793,005 +0.00(+0.02%)
Jan 25, 2018 26.37 26.38 26.37 26.38 658,586 +0.01(+0.03%)
Jan 24, 2018 26.37 26.38 26.36 26.37 376,112 +0.02(+0.07%)
Jan 23, 2018 26.37 26.37 26.35 26.36 574,830 +0.00(+0.00%)
Jan 22, 2018 26.37 26.37 26.35 26.36 498,657 +0.00(+0.02%)
Jan 19, 2018 26.37 26.37 26.35 26.35 760,352 -0.00(-0.02%)
Jan 18, 2018 26.35 26.36 26.34 26.36 722,884 +0.00(+0.00%)
Jan 17, 2018 26.36 26.36 26.34 26.36 454,986 +0.01(+0.05%)
Jan 16, 2018 26.36 26.36 26.33 26.34 247,681 -0.00(-0.02%)
Jan 12, 2018 26.35 26.35 26.35 0 +0.02(+0.06%)
Jan 11, 2018 26.33 26.35 26.31 26.33 921,904 -0.01(-0.03%)
Jan 10, 2018 26.38 26.38 26.32 26.34 368,146 -0.01(-0.03%)
Jan 09, 2018 26.32 26.35 26.32 26.35 973,809 +0.02(+0.06%)
Jan 08, 2018 26.33 26.33 26.31 26.33 244,257 +0.01(+0.03%)
Jan 05, 2018 26.32 26.33 26.30 26.32 352,140 +0.00(+0.00%)
Jan 04, 2018 26.32 26.32 26.30 26.32 252,414 +0.02(+0.07%)
Jan 03, 2018 26.30 26.32 26.30 26.30 744,491 +0.01(+0.03%)
Jan 02, 2018 26.32 26.34 26.27 26.30 1,006,237 -0.01(-0.03%)
Dec 29, 2017 26.30 26.30 26.30 0 -0.02(-0.08%)
Dec 28, 2017 26.30 26.36 26.29 26.33 605,399 +0.02(+0.08%)
Dec 27, 2017 26.27 26.31 26.27 26.30 498,272 +0.03(+0.10%)
Dec 26, 2017 26.27 26.29 26.26 26.28 580,509 +0.00(+0.00%)
Dec 22, 2017 26.30 26.30 26.26 26.28 364,941 -0.02(-0.07%)
Dec 21, 2017 26.30 26.30 26.29 26.30 197,801 +0.00(+0.00%)
Dec 20, 2017 26.30 26.31 26.28 26.30 758,586 +0.00(+0.02%)
Dec 19, 2017 26.33 26.34 26.29 26.29 304,617 -0.01(-0.04%)
Dec 18, 2017 26.29 26.30 26.29 26.30 953,754 +0.00(+0.00%)
Dec 15, 2017 26.30 26.31 26.29 26.30 451,195 +0.00(+0.02%)
Dec 14, 2017 26.30 26.30 26.28 26.30 375,196 -0.00(-0.02%)
Dec 13, 2017 26.29 26.30 26.28 26.30 387,221 +0.02(+0.07%)
Dec 12, 2017 26.27 26.29 26.27 26.29 245,120 +0.01(+0.03%)
Dec 11, 2017 26.29 26.29 26.29 26.28 268,637 -0.01(-0.03%)
Dec 08, 2017 26.29 26.29 26.27 26.29 137,760 +0.00(+0.00%)
Dec 07, 2017 26.28 26.29 26.28 26.29 303,323 +0.01(+0.03%)
Dec 06, 2017 26.29 26.29 26.27 26.28 200,716 -0.01(-0.03%)
Dec 05, 2017 26.28 26.29 26.27 26.29 265,658 -0.01(-0.03%)
Dec 04, 2017 26.29 26.31 26.29 26.29 204,349 +0.02(+0.07%)
Dec 01, 2017 26.29 26.31 26.27 26.28 448,499 +0.00(+0.01%)
Nov 30, 2017 26.33 26.33 26.27 26.27 495,138 -0.04(-0.16%)
Nov 29, 2017 26.27 26.30 26.27 26.32 5,044,258 +0.04(+0.16%)
Nov 28, 2017 26.27 26.30 26.27 26.27 1,906,862 +0.00(+0.00%)
Nov 27, 2017 26.26 26.29 26.26 26.27 253,508 -0.00(-0.00%)
Nov 24, 2017 26.27 26.28 26.27 26.28 95,649 +0.01(+0.04%)
Nov 22, 2017 26.28 26.28 26.26 26.27 137,564 +0.00(+0.00%)
Nov 21, 2017 26.26 26.27 26.26 26.27 474,625 -0.01(-0.03%)
Nov 20, 2017 26.26 26.27 26.25 26.27 335,212 +0.03(+0.10%)
Nov 17, 2017 26.25 26.27 26.25 26.25 242,118 +0.00(+0.00%)
Nov 16, 2017 26.27 26.27 26.25 26.25 212,384 -0.01(-0.03%)
Nov 15, 2017 26.27 26.27 26.25 26.26 193,358 -0.01(-0.03%)
Nov 14, 2017 26.27 26.27 26.24 26.27 683,618 +0.01(+0.03%)
Nov 13, 2017 26.25 26.27 26.25 26.26 1,276,419 +0.01(+0.03%)
Nov 10, 2017 26.27 26.27 26.25 26.25 707,407 -0.03(-0.10%)
Nov 09, 2017 26.26 26.27 26.25 26.27 209,021 +0.03(+0.13%)
Nov 08, 2017 26.26 26.26 26.23 26.24 279,279 -0.01(-0.03%)
Nov 07, 2017 26.27 26.27 26.23 26.25 2,886,427 -0.02(-0.07%)
Nov 06, 2017 26.27 26.27 26.25 26.27 255,676 +0.01(+0.05%)
Nov 03, 2017 26.23 26.26 26.23 26.25 475,302 +0.02(+0.08%)
Nov 02, 2017 26.25 26.25 26.23 26.23 219,764 -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.