Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.77 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.41 27.41 27.39 27.39 375,668 +0.00(+0.00%)
Aug 30, 2021 27.40 27.40 27.39 27.39 232,970 -0.01(-0.03%)
Aug 27, 2021 27.38 27.40 27.38 27.40 180,331 +0.02(+0.07%)
Aug 26, 2021 27.39 27.40 27.38 27.38 245,752 -0.01(-0.03%)
Aug 25, 2021 27.39 27.40 27.38 27.39 451,536 +0.01(+0.03%)
Aug 24, 2021 27.37 27.38 27.37 27.38 441,113 +0.00(+0.00%)
Aug 23, 2021 27.37 27.39 27.37 27.38 370,399 +0.00(+0.00%)
Aug 20, 2021 27.40 27.40 27.38 27.38 286,511 -0.02(-0.07%)
Aug 19, 2021 27.40 27.40 27.38 27.40 389,376 +0.00(+0.00%)
Aug 18, 2021 27.40 27.40 27.38 27.40 333,863 +0.00(+0.00%)
Aug 17, 2021 27.39 27.40 27.38 27.40 321,606 +0.01(+0.03%)
Aug 16, 2021 27.37 27.39 27.37 27.39 361,323 +0.01(+0.03%)
Aug 13, 2021 27.39 27.40 27.38 27.38 223,781 -0.01(-0.03%)
Aug 12, 2021 27.38 27.39 27.37 27.39 601,192 +0.02(+0.07%)
Aug 11, 2021 27.38 27.39 27.37 27.37 203,565 +0.00(+0.00%)
Aug 10, 2021 27.38 27.39 27.37 27.37 418,083 -0.01(-0.03%)
Aug 09, 2021 27.37 27.39 27.37 27.38 1,997,387 +0.01(+0.03%)
Aug 06, 2021 27.38 27.39 27.37 27.37 323,956 -0.02(-0.07%)
Aug 05, 2021 27.40 27.40 27.38 27.39 321,411 +0.00(+0.00%)
Aug 04, 2021 27.40 27.40 27.39 27.39 380,555 +0.00(+0.00%)
Aug 03, 2021 27.40 27.40 27.38 27.39 374,977 +0.00(+0.00%)
Aug 02, 2021 27.40 27.40 27.38 27.39 233,930 +0.01(+0.03%)
Jul 30, 2021 27.37 27.39 27.37 27.38 306,908 +0.00(+0.00%)
Jul 29, 2021 27.38 27.38 27.37 27.38 696,356 +0.00(+0.00%)
Jul 28, 2021 27.37 27.38 27.37 27.38 777,804 +0.00(+0.00%)
Jul 27, 2021 27.38 27.39 27.37 27.38 296,360 +0.00(+0.00%)
Jul 26, 2021 27.39 27.40 27.37 27.38 903,003 -0.02(-0.07%)
Jul 23, 2021 27.38 27.40 27.38 27.40 742,876 +0.02(+0.07%)
Jul 22, 2021 27.38 27.39 27.37 27.38 466,368 -0.01(-0.03%)
Jul 21, 2021 27.38 27.39 27.36 27.39 795,489 +0.01(+0.03%)
Jul 20, 2021 27.38 27.39 27.37 27.38 699,494 +0.00(+0.00%)
Jul 19, 2021 27.37 27.38 27.37 27.38 630,183 +0.00(+0.00%)
Jul 16, 2021 27.37 27.39 27.37 27.38 313,687 +0.00(+0.00%)
Jul 15, 2021 27.37 27.39 27.37 27.38 228,978 -0.01(-0.03%)
Jul 14, 2021 27.39 27.39 27.38 27.39 247,226 +0.00(+0.00%)
Jul 13, 2021 27.37 27.39 27.37 27.39 364,847 +0.01(+0.03%)
Jul 12, 2021 27.37 27.39 27.37 27.38 563,958 +0.01(+0.03%)
Jul 09, 2021 27.39 27.39 27.37 27.37 183,524 +0.00(+0.00%)
Jul 08, 2021 27.37 27.39 27.37 27.37 258,750 -0.02(-0.07%)
Jul 07, 2021 27.36 27.39 27.36 27.39 541,510 +0.03(+0.10%)
Jul 06, 2021 27.37 27.38 27.36 27.36 783,843 -0.03(-0.10%)
Jul 02, 2021 27.39 27.39 27.37 27.39 309,743 +0.01(+0.03%)
Jul 01, 2021 27.38 27.39 27.38 27.38 253,774 +0.00(+0.00%)
Jun 30, 2021 27.40 27.40 27.38 27.38 786,584 -0.01(-0.03%)
Jun 29, 2021 27.39 27.40 27.38 27.39 305,616 -0.01(-0.03%)
Jun 28, 2021 27.39 27.40 27.37 27.40 571,482 +0.02(+0.07%)
Jun 25, 2021 27.38 27.39 27.38 27.38 496,477 +0.00(+0.00%)
Jun 24, 2021 27.39 27.39 27.38 27.38 363,927 -0.01(-0.03%)
Jun 23, 2021 27.39 27.39 27.38 27.39 334,173 +0.00(+0.00%)
Jun 22, 2021 27.39 27.39 27.38 27.39 323,493 +0.01(+0.03%)
Jun 21, 2021 27.39 27.39 27.38 27.38 579,412 -0.01(-0.03%)
Jun 18, 2021 27.39 27.39 27.37 27.39 341,125 +0.01(+0.03%)
Jun 17, 2021 27.37 27.39 27.37 27.38 599,874 +0.00(+0.00%)
Jun 16, 2021 27.38 27.39 27.37 27.38 402,939 +0.00(+0.00%)
Jun 15, 2021 27.38 27.39 27.37 27.38 2,055,742 +0.01(+0.03%)
Jun 14, 2021 27.38 27.39 27.37 27.37 218,606 -0.01(-0.03%)
Jun 11, 2021 27.38 27.39 27.37 27.38 586,396 +0.00(+0.00%)
Jun 10, 2021 27.38 27.38 27.37 27.38 291,524 +0.00(+0.00%)
Jun 09, 2021 27.37 27.38 27.37 27.38 292,869 +0.01(+0.03%)
Jun 08, 2021 27.37 27.38 27.36 27.37 513,500 +0.00(+0.00%)
Jun 07, 2021 27.37 27.38 27.37 27.37 340,985 +0.00(+0.00%)
Jun 04, 2021 27.38 27.39 27.37 27.37 264,361 -0.01(-0.03%)
Jun 03, 2021 27.36 27.38 27.36 27.38 269,412 +0.01(+0.03%)
Jun 02, 2021 27.36 27.38 27.36 27.37 376,902 +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.