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 (%)
Jul 31, 2019 26.74 26.74 26.72 26.73 1,361,685 +0.01(+0.03%)
Jul 30, 2019 26.74 26.74 26.72 26.72 714,475 -0.01(-0.03%)
Jul 29, 2019 26.74 26.74 26.72 26.73 740,521 -0.02(-0.07%)
Jul 26, 2019 26.73 26.75 26.72 26.75 460,981 +0.03(+0.10%)
Jul 25, 2019 26.73 26.73 26.72 26.72 937,587 +0.00(+0.00%)
Jul 24, 2019 26.72 26.73 26.71 26.72 1,484,326 +0.01(+0.03%)
Jul 23, 2019 26.71 26.72 26.71 26.72 902,896 +0.00(+0.00%)
Jul 22, 2019 26.71 26.72 26.71 26.72 1,363,515 +0.01(+0.03%)
Jul 19, 2019 26.72 26.72 26.71 26.71 1,245,650 -0.02(-0.07%)
Jul 18, 2019 26.70 26.72 26.70 26.72 4,143,473 +0.03(+0.10%)
Jul 17, 2019 26.72 26.72 26.70 26.70 1,437,511 -0.01(-0.03%)
Jul 16, 2019 26.70 26.72 26.70 26.71 2,506,775 +0.01(+0.03%)
Jul 15, 2019 26.71 26.71 26.69 26.70 588,644 -0.01(-0.03%)
Jul 12, 2019 26.68 26.71 26.68 26.71 884,132 +0.02(+0.07%)
Jul 11, 2019 26.68 26.70 26.67 26.69 2,112,604 +0.01(+0.03%)
Jul 10, 2019 26.67 26.69 26.67 26.68 549,214 -0.01(-0.03%)
Jul 09, 2019 26.68 26.69 26.67 26.69 477,857 +0.01(+0.03%)
Jul 08, 2019 26.68 26.69 26.67 26.68 328,086 +0.00(+0.00%)
Jul 05, 2019 26.69 26.69 26.66 26.68 484,783 -0.01(-0.03%)
Jul 03, 2019 26.66 26.69 26.66 26.69 849,406 +0.02(+0.06%)
Jul 02, 2019 26.66 26.67 26.66 26.67 588,825 +0.02(+0.07%)
Jul 01, 2019 26.67 26.67 26.66 26.66 2,176,693 -0.01(-0.02%)
Jun 28, 2019 26.64 26.66 26.64 26.66 1,048,985 +0.03(+0.10%)
Jun 27, 2019 26.65 26.65 26.64 26.64 512,053 -0.01(-0.03%)
Jun 26, 2019 26.65 26.65 26.63 26.64 1,612,915 +0.01(+0.03%)
Jun 25, 2019 26.64 26.65 26.64 26.64 2,482,458 -0.02(-0.07%)
Jun 24, 2019 26.64 26.65 26.64 26.65 980,867 +0.03(+0.10%)
Jun 21, 2019 26.64 26.64 26.63 26.63 951,244 +0.00(+0.00%)
Jun 20, 2019 26.63 26.64 26.63 26.63 1,163,165 -0.02(-0.07%)
Jun 19, 2019 26.62 26.64 26.62 26.64 1,217,925 +0.03(+0.13%)
Jun 18, 2019 26.63 26.64 26.61 26.61 1,531,908 -0.03(-0.10%)
Jun 17, 2019 26.62 26.64 26.61 26.64 1,314,833 +0.02(+0.06%)
Jun 14, 2019 26.60 26.62 26.60 26.62 649,723 +0.02(+0.07%)
Jun 13, 2019 26.60 26.62 26.60 26.60 2,405,069 +0.00(+0.00%)
Jun 12, 2019 26.61 26.62 26.60 26.60 514,280 -0.01(-0.03%)
Jun 11, 2019 26.59 26.62 26.59 26.61 674,899 +0.01(+0.03%)
Jun 10, 2019 26.59 26.61 26.59 26.60 1,662,495 +0.00(+0.00%)
Jun 07, 2019 26.58 26.60 26.57 26.60 952,743 +0.02(+0.07%)
Jun 06, 2019 26.58 26.60 26.58 26.58 2,648,678 +0.02(+0.07%)
Jun 05, 2019 26.60 26.61 26.57 26.57 1,490,338 -0.03(-0.10%)
Jun 04, 2019 26.59 26.61 26.59 26.59 1,376,028 +0.00(+0.00%)
Jun 03, 2019 26.59 26.60 26.57 26.59 3,200,110 +0.01(+0.05%)
May 31, 2019 26.59 26.59 26.57 26.58 1,659,824 -0.01(-0.03%)
May 30, 2019 26.59 26.59 26.58 26.59 876,593 +0.01(+0.03%)
May 29, 2019 26.60 26.60 26.57 26.58 585,668 -0.01(-0.03%)
May 28, 2019 26.57 26.60 26.57 26.59 4,561,960 +0.02(+0.07%)
May 24, 2019 26.57 26.58 26.56 26.57 649,717 +0.00(+0.00%)
May 23, 2019 26.57 26.58 26.56 26.57 1,572,379 -0.01(-0.03%)
May 22, 2019 26.56 26.58 26.56 26.58 537,011 +0.02(+0.07%)
May 21, 2019 26.56 26.57 26.55 26.56 363,813 +0.00(+0.00%)
May 20, 2019 26.57 26.57 26.56 26.56 586,802 +0.01(+0.03%)
May 17, 2019 26.55 26.57 26.55 26.55 392,511 +0.00(+0.00%)
May 16, 2019 26.55 26.57 26.55 26.55 363,350 +0.00(+0.00%)
May 15, 2019 26.56 26.57 26.55 26.55 912,390 +0.00(+0.00%)
May 14, 2019 26.54 26.57 26.53 26.55 1,370,394 +0.02(+0.07%)
May 13, 2019 26.56 26.57 26.53 26.53 1,163,734 -0.02(-0.07%)
May 10, 2019 26.56 26.56 26.55 26.55 467,154 +0.01(+0.03%)
May 09, 2019 26.56 26.56 26.54 26.54 983,112 -0.01(-0.03%)
May 08, 2019 26.56 26.56 26.55 26.55 1,531,156 +0.00(+0.00%)
May 07, 2019 26.56 26.57 26.55 26.55 1,249,744 +0.00(+0.00%)
May 06, 2019 26.55 26.57 26.54 26.55 3,604,586 +0.01(+0.03%)
May 03, 2019 26.54 26.55 26.54 26.54 733,026 +0.00(+0.00%)
May 02, 2019 26.53 26.55 26.53 26.54 3,264,911 +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.