Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.61 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.33 30.36 30.31 30.32 2,051,600 -0.01(-0.03%)
May 28, 2020 30.30 30.35 30.30 30.33 541,253 +0.03(+0.10%)
May 27, 2020 30.29 30.32 30.28 30.30 422,318 +0.01(+0.03%)
May 26, 2020 30.28 30.32 30.28 30.29 380,260 +0.01(+0.03%)
May 22, 2020 30.27 30.32 30.26 30.28 339,000 +0.00(+0.00%)
May 21, 2020 30.26 30.28 30.25 30.28 401,204 +0.01(+0.03%)
May 20, 2020 30.24 30.29 30.23 30.27 275,775 +0.02(+0.07%)
May 19, 2020 30.26 30.29 30.23 30.25 306,964 +0.01(+0.03%)
May 18, 2020 30.21 30.26 30.21 30.24 267,492 +0.02(+0.07%)
May 15, 2020 30.22 30.26 30.22 30.22 283,400 -0.01(-0.03%)
May 14, 2020 30.21 30.25 30.20 30.23 352,160 +0.01(+0.03%)
May 13, 2020 30.18 30.23 30.17 30.22 420,928 +0.04(+0.13%)
May 12, 2020 30.16 30.20 30.16 30.18 240,916 +0.01(+0.03%)
May 11, 2020 30.15 30.20 30.12 30.17 470,550 +0.02(+0.07%)
May 08, 2020 30.17 30.17 30.12 30.15 482,300 +0.00(+0.00%)
May 07, 2020 30.15 30.17 30.13 30.15 478,173 +0.02(+0.07%)
May 06, 2020 30.13 30.17 30.12 30.13 566,817 -0.02(-0.07%)
May 05, 2020 30.12 30.15 30.10 30.15 715,717 +0.03(+0.10%)
May 04, 2020 30.10 30.12 30.08 30.12 638,626 +0.03(+0.10%)
May 01, 2020 30.10 30.14 30.07 30.09 585,000 -0.05(-0.17%)
Apr 30, 2020 30.08 30.17 30.08 30.14 568,788 +0.03(+0.10%)
Apr 29, 2020 30.09 30.14 30.08 30.11 897,441 +0.03(+0.10%)
Apr 28, 2020 30.09 30.11 30.05 30.08 359,948 +0.01(+0.03%)
Apr 27, 2020 30.06 30.13 30.06 30.07 1,419,992 +0.02(+0.07%)
Apr 24, 2020 30.03 30.10 30.03 30.05 282,900 +0.02(+0.07%)
Apr 23, 2020 30.01 30.06 30.01 30.03 811,926 +0.03(+0.10%)
Apr 22, 2020 29.98 30.06 29.98 30.00 346,416 -0.03(-0.10%)
Apr 21, 2020 30.00 30.05 29.99 30.03 395,803 +0.05(+0.17%)
Apr 20, 2020 30.00 30.07 29.97 29.98 1,230,691 -0.04(-0.13%)
Apr 17, 2020 29.99 30.08 29.99 30.02 1,045,000 +0.04(+0.13%)
Apr 16, 2020 29.98 30.04 29.94 29.98 2,808,544 +0.00(+0.00%)
Apr 15, 2020 29.93 30.00 29.93 29.98 965,521 +0.02(+0.07%)
Apr 14, 2020 29.98 30.00 29.92 29.96 1,056,162 -0.01(-0.03%)
Apr 13, 2020 29.91 29.97 29.90 29.97 617,696 +0.04(+0.13%)
Apr 09, 2020 29.71 29.95 29.71 29.93 1,125,100 +0.11(+0.37%)
Apr 08, 2020 29.69 29.84 29.69 29.82 1,040,082 +0.05(+0.17%)
Apr 07, 2020 29.69 29.82 29.69 29.77 2,305,576 +0.07(+0.24%)
Apr 06, 2020 29.60 29.76 29.60 29.70 1,629,234 +0.15(+0.51%)
Apr 03, 2020 29.50 29.73 29.50 29.55 1,272,900 +0.02(+0.07%)
Apr 02, 2020 29.42 29.70 29.41 29.53 1,803,938 +0.09(+0.31%)
Apr 01, 2020 29.30 29.49 29.30 29.44 1,336,143 +0.04(+0.14%)
Mar 31, 2020 29.15 29.48 29.15 29.40 1,954,276 +0.15(+0.51%)
Mar 30, 2020 29.19 29.33 29.08 29.25 1,042,428 +0.14(+0.48%)
Mar 27, 2020 28.84 29.28 28.82 29.11 1,649,900 -0.03(-0.10%)
Mar 26, 2020 29.10 29.30 28.95 29.14 1,222,843 +0.06(+0.21%)
Mar 25, 2020 28.90 29.24 28.83 29.08 1,542,917 +0.08(+0.28%)
Mar 24, 2020 27.84 29.98 27.62 29.00 7,307,434 +1.07(+3.83%)
Mar 23, 2020 26.95 28.06 26.95 27.93 1,532,363 +0.72(+2.65%)
Mar 20, 2020 26.64 27.49 26.61 27.21 2,026,600 +0.50(+1.87%)
Mar 19, 2020 25.94 27.05 25.93 26.71 2,614,206 +0.44(+1.67%)
Mar 18, 2020 28.32 28.32 26.08 26.27 5,113,149 -2.05(-7.24%)
Mar 17, 2020 28.08 28.40 27.89 28.32 2,706,542 +0.05(+0.18%)
Mar 16, 2020 27.86 28.56 27.70 28.27 5,126,466 -0.79(-2.72%)
Mar 13, 2020 28.32 29.26 28.25 29.06 6,099,400 +1.10(+3.93%)
Mar 12, 2020 29.50 29.71 27.96 27.96 4,388,528 -1.99(-6.64%)
Mar 11, 2020 30.00 30.18 29.91 29.95 2,038,227 -0.24(-0.79%)
Mar 10, 2020 29.91 30.33 29.91 30.19 3,761,213 +0.34(+1.14%)
Mar 09, 2020 30.53 30.53 28.27 29.85 2,962,240 -0.76(-2.48%)
Mar 06, 2020 30.68 30.69 30.61 30.61 1,003,600 -0.09(-0.29%)
Mar 05, 2020 30.71 30.73 30.68 30.70 1,345,019 -0.04(-0.13%)
Mar 04, 2020 30.72 30.74 30.70 30.74 1,132,590 +0.03(+0.10%)
Mar 03, 2020 30.71 30.73 30.70 30.71 1,267,547 -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.