Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.04 28.04 28.02 28.02 337,788 -0.02(-0.07%)
Apr 29, 2021 28.02 28.04 28.02 28.04 437,037 +0.02(+0.07%)
Apr 28, 2021 28.02 28.04 28.02 28.02 427,499 +0.00(+0.00%)
Apr 27, 2021 28.02 28.03 28.02 28.02 340,996 +0.00(+0.00%)
Apr 26, 2021 28.03 28.04 28.02 28.02 1,107,818 +0.00(+0.00%)
Apr 23, 2021 28.02 28.03 28.02 28.02 783,766 -0.01(-0.03%)
Apr 22, 2021 28.03 28.04 28.02 28.03 472,560 -0.01(-0.03%)
Apr 21, 2021 28.03 28.04 28.03 28.04 265,988 +0.01(+0.03%)
Apr 20, 2021 28.04 28.04 28.03 28.03 605,709 -0.01(-0.03%)
Apr 19, 2021 28.03 28.04 28.02 28.04 1,242,909 +0.01(+0.03%)
Apr 16, 2021 28.02 28.04 28.02 28.03 590,666 +0.00(+0.00%)
Apr 15, 2021 28.04 28.04 28.02 28.03 480,053 +0.01(+0.03%)
Apr 14, 2021 28.01 28.06 28.01 28.02 540,463 +0.01(+0.03%)
Apr 13, 2021 28.02 28.02 28.01 28.01 438,646 -0.01(-0.03%)
Apr 12, 2021 28.02 28.02 28.01 28.02 320,360 +0.00(+0.00%)
Apr 09, 2021 28.01 28.02 28.01 28.02 236,157 +0.00(+0.00%)
Apr 08, 2021 28.02 28.03 28.01 28.02 308,000 +0.00(+0.00%)
Apr 07, 2021 28.01 28.02 28.01 28.02 304,964 +0.01(+0.03%)
Apr 06, 2021 28.00 28.05 28.00 28.01 847,997 -0.01(-0.03%)
Apr 05, 2021 28.01 28.03 28.01 28.02 390,648 -0.01(-0.03%)
Apr 01, 2021 28.04 28.06 28.01 28.03 798,847 +0.00(+0.01%)
Mar 31, 2021 28.04 28.04 28.02 28.03 701,772 +0.00(+0.00%)
Mar 30, 2021 28.02 28.03 28.02 28.03 644,848 +0.01(+0.03%)
Mar 29, 2021 28.04 28.04 28.02 28.02 392,872 -0.02(-0.07%)
Mar 26, 2021 28.04 28.04 28.03 28.04 535,245 +0.00(+0.00%)
Mar 25, 2021 28.03 28.04 28.03 28.04 640,214 +0.00(+0.00%)
Mar 24, 2021 28.04 28.04 28.02 28.04 687,368 +0.01(+0.03%)
Mar 23, 2021 28.04 28.04 28.03 28.03 428,276 +0.00(+0.00%)
Mar 22, 2021 28.02 28.04 28.02 28.03 362,940 +0.00(+0.00%)
Mar 19, 2021 28.02 28.04 28.02 28.03 663,153 +0.00(+0.00%)
Mar 18, 2021 28.03 28.05 28.02 28.03 1,473,004 -0.01(-0.03%)
Mar 17, 2021 28.02 28.04 28.02 28.04 370,068 +0.02(+0.07%)
Mar 16, 2021 28.04 28.04 28.02 28.02 570,083 -0.02(-0.07%)
Mar 15, 2021 28.04 28.04 28.03 28.04 291,325 +0.02(+0.07%)
Mar 12, 2021 28.01 28.04 28.01 28.02 724,046 +0.00(+0.00%)
Mar 11, 2021 28.02 28.04 28.02 28.02 623,107 -0.01(-0.03%)
Mar 10, 2021 28.02 28.04 28.02 28.03 837,797 +0.00(+0.00%)
Mar 09, 2021 28.03 28.04 28.02 28.03 636,638 +0.00(+0.00%)
Mar 08, 2021 28.04 28.04 28.02 28.03 667,271 -0.01(-0.03%)
Mar 05, 2021 28.04 28.04 28.03 28.04 806,147 +0.01(+0.03%)
Mar 04, 2021 28.03 28.04 28.03 28.03 445,814 +0.00(+0.00%)
Mar 03, 2021 28.03 28.05 28.03 28.03 557,843 -0.01(-0.03%)
Mar 02, 2021 28.04 28.05 28.03 28.04 959,540 +0.00(+0.00%)
Mar 01, 2021 28.05 28.05 28.03 28.04 584,112 +0.01(+0.04%)
Feb 26, 2021 28.04 28.04 28.03 28.03 771,004 +0.00(+0.00%)
Feb 25, 2021 28.04 28.04 28.03 28.03 901,828 +0.00(+0.00%)
Feb 24, 2021 28.02 28.04 28.02 28.03 830,083 +0.00(+0.00%)
Feb 23, 2021 28.02 28.04 28.01 28.03 937,479 +0.00(+0.00%)
Feb 22, 2021 28.02 28.04 28.02 28.03 468,553 +0.00(+0.00%)
Feb 19, 2021 28.02 28.03 28.02 28.03 245,627 +0.01(+0.03%)
Feb 18, 2021 28.03 28.04 28.02 28.02 687,789 -0.01(-0.03%)
Feb 17, 2021 28.02 28.03 28.01 28.03 421,426 +0.00(+0.00%)
Feb 16, 2021 28.02 28.03 28.02 28.03 367,357 +0.00(+0.00%)
Feb 12, 2021 28.03 28.03 28.01 28.03 1,561,366 +0.00(+0.00%)
Feb 11, 2021 28.04 28.04 28.01 28.03 2,723,833 +0.00(+0.00%)
Feb 10, 2021 28.03 28.03 28.02 28.03 3,358,986 +0.00(+0.00%)
Feb 09, 2021 28.03 28.04 28.03 28.03 262,727 +0.00(+0.00%)
Feb 08, 2021 28.02 28.04 28.02 28.03 353,078 +0.01(+0.03%)
Feb 05, 2021 28.01 28.03 28.01 28.02 319,228 +0.00(+0.00%)
Feb 04, 2021 28.02 28.03 28.02 28.02 441,930 +0.01(+0.03%)
Feb 03, 2021 28.02 28.03 28.01 28.01 612,572 -0.01(-0.03%)
Feb 02, 2021 28.02 28.03 28.02 28.02 206,098 -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.