Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.88 26.90 26.86 26.89 2,082,632 +0.01(+0.03%)
Jan 30, 2019 26.88 26.89 26.86 26.88 1,933,831 +0.03(+0.10%)
Jan 29, 2019 26.87 26.88 26.86 26.86 689,026 -0.02(-0.07%)
Jan 28, 2019 26.85 26.87 26.85 26.87 812,338 +0.02(+0.07%)
Jan 25, 2019 26.83 26.86 26.83 26.86 1,184,334 +0.04(+0.16%)
Jan 24, 2019 26.83 26.86 26.81 26.81 3,605,379 -0.02(-0.07%)
Jan 23, 2019 26.82 26.84 26.82 26.83 2,240,255 -0.01(-0.03%)
Jan 22, 2019 26.85 26.85 26.82 26.84 1,240,562 +0.00(+0.00%)
Jan 18, 2019 26.79 26.84 26.79 26.84 2,295,110 +0.05(+0.20%)
Jan 17, 2019 26.78 26.80 26.78 26.79 607,197 +0.02(+0.07%)
Jan 16, 2019 26.74 26.78 26.74 26.77 958,766 +0.02(+0.07%)
Jan 15, 2019 26.74 26.76 26.74 26.75 1,344,235 +0.01(+0.03%)
Jan 14, 2019 26.72 26.75 26.72 26.74 940,333 +0.02(+0.07%)
Jan 11, 2019 26.74 26.74 26.72 26.72 1,121,707 +0.01(+0.03%)
Jan 10, 2019 26.72 26.73 26.72 26.72 3,186,911 -0.01(-0.03%)
Jan 09, 2019 26.71 26.72 26.68 26.72 3,566,562 +0.04(+0.16%)
Jan 08, 2019 26.66 26.72 26.66 26.68 1,975,041 +0.00(+0.00%)
Jan 07, 2019 26.65 26.68 26.65 26.68 1,282,847 +0.02(+0.07%)
Jan 04, 2019 26.67 26.68 26.66 26.66 1,082,650 +0.01(+0.03%)
Jan 03, 2019 26.66 26.67 26.63 26.65 1,772,894 +0.02(+0.07%)
Jan 02, 2019 26.64 26.69 26.63 26.64 5,331,239 -0.04(-0.13%)
Dec 31, 2018 26.64 26.68 26.64 26.67 1,797,737 +0.02(+0.07%)
Dec 28, 2018 26.64 26.69 26.64 26.65 2,200,144 +0.01(+0.03%)
Dec 27, 2018 26.63 26.68 26.62 26.64 6,509,775 -0.01(-0.03%)
Dec 26, 2018 26.67 26.67 26.62 26.65 1,769,669 +0.00(+0.00%)
Dec 24, 2018 26.60 26.65 26.59 26.65 1,448,620 +0.02(+0.07%)
Dec 21, 2018 26.62 26.65 26.61 26.64 4,179,728 +0.01(+0.03%)
Dec 20, 2018 26.65 26.65 26.60 26.63 2,164,438 -0.04(-0.13%)
Dec 19, 2018 26.66 26.68 26.64 26.66 1,437,682 -0.01(-0.04%)
Dec 18, 2018 26.64 26.69 26.64 26.67 4,170,929 +0.02(+0.07%)
Dec 17, 2018 26.67 26.68 26.66 26.66 1,257,439 +0.00(+0.00%)
Dec 14, 2018 26.70 26.70 26.65 26.66 1,710,188 +0.00(+0.00%)
Dec 13, 2018 26.71 26.71 26.62 26.66 2,644,314 -0.01(-0.03%)
Dec 12, 2018 26.63 26.66 26.63 26.66 1,555,286 +0.03(+0.10%)
Dec 11, 2018 26.60 26.66 26.59 26.64 3,553,338 +0.04(+0.13%)
Dec 10, 2018 26.66 26.66 26.59 26.60 6,504,303 -0.04(-0.16%)
Dec 07, 2018 26.65 26.66 26.61 26.65 2,462,141 +0.06(+0.23%)
Dec 06, 2018 26.53 26.62 26.46 26.59 6,197,900 -0.04(-0.13%)
Dec 04, 2018 26.70 26.70 26.61 26.62 5,652,948 -0.08(-0.30%)
Dec 03, 2018 26.74 26.76 26.68 26.70 1,469,256 -0.06(-0.21%)
Nov 30, 2018 26.75 26.76 26.75 26.76 1,125,519 +0.00(+0.00%)
Nov 29, 2018 26.77 26.78 26.76 26.76 2,332,839 -0.03(-0.10%)
Nov 28, 2018 26.77 26.78 26.76 26.78 1,308,086 +0.00(+0.00%)
Nov 27, 2018 26.78 26.79 26.76 26.78 1,913,103 -0.01(-0.03%)
Nov 26, 2018 26.79 26.79 26.78 26.79 1,302,819 +0.00(+0.00%)
Nov 23, 2018 26.78 26.79 26.78 26.79 395,613 +0.00(+0.00%)
Nov 21, 2018 26.79 26.79 26.79 0 +0.01(+0.03%)
Nov 20, 2018 26.81 26.81 26.78 26.78 3,626,408 -0.03(-0.10%)
Nov 19, 2018 26.82 26.82 26.80 26.81 1,520,793 -0.01(-0.03%)
Nov 16, 2018 26.82 26.83 26.79 26.82 6,738,129 +0.02(+0.06%)
Nov 15, 2018 26.81 26.82 26.78 26.80 2,480,521 +0.00(+0.00%)
Nov 14, 2018 26.83 26.83 26.77 26.80 6,193,451 -0.03(-0.10%)
Nov 13, 2018 26.83 26.83 26.82 26.83 1,275,882 +0.00(+0.00%)
Nov 12, 2018 26.83 26.83 26.82 26.83 574,528 +0.02(+0.07%)
Nov 09, 2018 26.81 26.83 26.79 26.81 1,298,042 +0.00(+0.00%)
Nov 08, 2018 26.81 26.83 26.81 26.81 2,065,427 -0.01(-0.03%)
Nov 07, 2018 26.80 26.82 26.80 26.82 1,523,797 +0.02(+0.06%)
Nov 06, 2018 26.82 26.82 26.79 26.80 4,897,978 -0.01(-0.03%)
Nov 05, 2018 26.80 26.82 26.80 26.81 1,461,199 +0.00(+0.00%)
Nov 02, 2018 26.82 26.82 26.79 26.81 2,495,523 +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.