Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.23 27.23 27.22 27.22 427,769 -0.01(-0.03%)
Sep 29, 2020 27.22 27.23 27.21 27.23 363,236 +0.02(+0.07%)
Sep 28, 2020 27.23 27.23 27.21 27.21 999,868 +0.00(+0.00%)
Sep 25, 2020 27.21 27.23 27.20 27.21 351,223 +0.00(+0.00%)
Sep 24, 2020 27.23 27.25 27.21 27.21 1,044,949 -0.02(-0.07%)
Sep 23, 2020 27.23 27.25 27.23 27.23 685,279 -0.01(-0.03%)
Sep 22, 2020 27.23 27.25 27.22 27.23 825,967 +0.01(+0.03%)
Sep 21, 2020 27.22 27.23 27.22 27.23 409,490 +0.00(+0.00%)
Sep 18, 2020 27.23 27.24 27.22 27.23 774,467 +0.01(+0.03%)
Sep 17, 2020 27.22 27.23 27.22 27.22 744,753 -0.02(-0.07%)
Sep 16, 2020 27.23 27.25 27.22 27.23 332,419 +0.00(+0.00%)
Sep 15, 2020 27.20 27.23 27.20 27.23 333,196 +0.02(+0.07%)
Sep 14, 2020 27.21 27.23 27.21 27.22 776,234 +0.00(+0.00%)
Sep 11, 2020 27.21 27.23 27.21 27.22 819,634 -0.00(-0.02%)
Sep 10, 2020 27.20 27.23 27.20 27.22 577,914 +0.01(+0.05%)
Sep 09, 2020 27.19 27.23 27.19 27.21 1,916,901 +0.00(+0.00%)
Sep 08, 2020 27.20 27.22 27.20 27.21 450,645 +0.00(+0.00%)
Sep 04, 2020 27.21 27.23 27.21 27.21 362,122 -0.01(-0.03%)
Sep 03, 2020 27.21 27.23 27.21 27.22 962,863 +0.01(+0.03%)
Sep 02, 2020 27.20 27.22 27.20 27.21 1,222,853 +0.01(+0.03%)
Sep 01, 2020 27.23 27.23 27.20 27.20 984,510 -0.01(-0.04%)
Aug 31, 2020 27.22 27.23 27.21 27.21 518,556 -0.01(-0.03%)
Aug 28, 2020 27.22 27.23 27.20 27.22 405,617 +0.02(+0.07%)
Aug 27, 2020 27.20 27.23 27.20 27.20 494,762 +0.00(+0.00%)
Aug 26, 2020 27.19 27.21 27.19 27.20 334,399 +0.01(+0.03%)
Aug 25, 2020 27.21 27.21 27.19 27.19 526,363 -0.01(-0.03%)
Aug 24, 2020 27.20 27.21 27.19 27.20 322,493 -0.01(-0.03%)
Aug 21, 2020 27.22 27.23 27.20 27.21 222,257 +0.01(+0.03%)
Aug 20, 2020 27.21 27.21 27.19 27.20 312,357 +0.00(+0.00%)
Aug 19, 2020 27.20 27.21 27.19 27.20 235,025 +0.02(+0.07%)
Aug 18, 2020 27.18 27.21 27.17 27.18 364,021 -0.01(-0.03%)
Aug 17, 2020 27.17 27.19 27.17 27.19 884,268 +0.01(+0.03%)
Aug 14, 2020 27.20 27.20 27.17 27.18 361,211 -0.01(-0.03%)
Aug 13, 2020 27.17 27.20 27.17 27.19 390,711 +0.02(+0.07%)
Aug 12, 2020 27.18 27.19 27.17 27.17 372,128 -0.01(-0.03%)
Aug 11, 2020 27.19 27.20 27.17 27.18 278,641 -0.01(-0.03%)
Aug 10, 2020 27.18 27.20 27.17 27.19 382,571 +0.01(+0.03%)
Aug 07, 2020 27.18 27.20 27.17 27.18 2,188,626 +0.00(+0.00%)
Aug 06, 2020 27.19 27.20 27.17 27.18 373,422 -0.03(-0.10%)
Aug 05, 2020 27.18 27.21 27.17 27.21 1,361,263 +0.03(+0.10%)
Aug 04, 2020 27.16 27.18 27.15 27.18 305,619 +0.03(+0.10%)
Aug 03, 2020 27.17 27.17 27.15 27.16 447,331 -0.02(-0.09%)
Jul 31, 2020 27.17 27.18 27.15 27.18 423,586 +0.02(+0.07%)
Jul 30, 2020 27.17 27.18 27.15 27.16 417,022 +0.00(+0.00%)
Jul 29, 2020 27.15 27.17 27.15 27.16 255,854 +0.01(+0.03%)
Jul 28, 2020 27.15 27.17 27.13 27.15 584,124 +0.02(+0.07%)
Jul 27, 2020 27.14 27.15 27.14 27.14 386,432 +0.00(+0.00%)
Jul 24, 2020 27.14 27.16 27.14 27.14 1,257,933 -0.02(-0.07%)
Jul 23, 2020 27.15 27.15 27.13 27.15 316,214 +0.03(+0.10%)
Jul 22, 2020 27.12 27.15 27.12 27.13 303,210 +0.01(+0.03%)
Jul 21, 2020 27.12 27.13 27.11 27.12 450,612 +0.00(+0.00%)
Jul 20, 2020 27.13 27.14 27.11 27.12 556,414 -0.01(-0.03%)
Jul 17, 2020 27.12 27.14 27.12 27.13 184,622 +0.00(+0.00%)
Jul 16, 2020 27.10 27.15 27.10 27.13 484,340 +0.02(+0.07%)
Jul 15, 2020 27.10 27.15 27.10 27.11 643,572 +0.01(+0.03%)
Jul 14, 2020 27.11 27.12 27.09 27.10 300,693 -0.01(-0.03%)
Jul 13, 2020 27.09 27.11 27.09 27.11 285,366 +0.02(+0.07%)
Jul 10, 2020 27.09 27.11 27.09 27.09 376,896 -0.01(-0.03%)
Jul 09, 2020 27.08 27.11 27.08 27.10 293,381 +0.02(+0.07%)
Jul 08, 2020 27.10 27.11 27.08 27.08 1,140,298 -0.01(-0.03%)
Jul 07, 2020 27.08 27.10 27.07 27.09 308,769 +0.03(+0.10%)
Jul 06, 2020 27.08 27.10 27.06 27.07 754,877 -0.01(-0.03%)
Jul 02, 2020 27.07 27.10 27.07 27.07 508,866 -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.