Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.81 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.97 28.00 27.94 27.97 849,894 +0.00(+0.00%)
Oct 28, 2022 27.95 27.98 27.94 27.97 1,060,384 +0.03(+0.10%)
Oct 27, 2022 27.97 27.98 27.92 27.94 1,104,040 +0.00(+0.00%)
Oct 26, 2022 27.98 27.98 27.92 27.94 875,884 +0.01(+0.03%)
Oct 25, 2022 27.95 27.99 27.91 27.93 1,160,375 -0.01(-0.03%)
Oct 24, 2022 27.98 27.99 27.94 27.94 899,720 -0.05(-0.16%)
Oct 21, 2022 27.98 28.01 27.94 27.98 931,757 +0.01(+0.03%)
Oct 20, 2022 27.92 28.00 27.90 27.98 1,234,278 +0.06(+0.23%)
Oct 19, 2022 27.90 27.92 27.87 27.91 859,030 -0.01(-0.03%)
Oct 18, 2022 27.93 27.93 27.87 27.92 1,253,946 +0.02(+0.07%)
Oct 17, 2022 27.88 27.93 27.68 27.90 544,410 +0.06(+0.20%)
Oct 14, 2022 27.87 27.87 27.83 27.85 948,088 -0.03(-0.10%)
Oct 13, 2022 27.84 27.88 27.83 27.87 764,596 +0.00(+0.00%)
Oct 12, 2022 27.91 27.93 27.87 27.87 935,634 -0.02(-0.07%)
Oct 11, 2022 27.92 27.94 27.88 27.89 1,501,834 -0.03(-0.10%)
Oct 10, 2022 27.91 27.95 27.89 27.92 479,074 +0.02(+0.07%)
Oct 07, 2022 27.94 27.97 27.90 27.90 1,328,027 -0.04(-0.13%)
Oct 06, 2022 27.91 27.95 27.90 27.94 1,072,976 +0.02(+0.07%)
Oct 05, 2022 27.93 27.96 27.90 27.92 1,782,952 -0.01(-0.03%)
Oct 04, 2022 27.87 27.97 27.87 27.93 896,110 +0.05(+0.17%)
Oct 03, 2022 27.91 27.91 27.86 27.88 655,239 +0.00(+0.02%)
Sep 30, 2022 27.87 27.92 27.87 27.88 1,438,372 -0.03(-0.10%)
Sep 29, 2022 27.91 27.92 27.87 27.91 1,328,221 +0.00(+0.00%)
Sep 28, 2022 27.96 27.96 27.85 27.91 1,591,678 -0.06(-0.20%)
Sep 27, 2022 28.00 28.00 27.94 27.96 919,905 -0.03(-0.10%)
Sep 26, 2022 28.01 28.01 27.95 27.99 1,172,517 -0.02(-0.07%)
Sep 23, 2022 27.99 28.01 27.96 28.01 1,300,028 +0.01(+0.03%)
Sep 22, 2022 27.99 28.01 27.97 28.00 1,300,898 +0.03(+0.10%)
Sep 21, 2022 27.95 27.99 27.66 27.97 1,610,026 -0.01(-0.03%)
Sep 20, 2022 27.99 28.00 27.96 27.98 497,652 -0.02(-0.07%)
Sep 19, 2022 27.98 28.00 27.96 28.00 631,601 +0.03(+0.10%)
Sep 16, 2022 27.98 27.98 27.94 27.97 534,826 +0.00(+0.00%)
Sep 15, 2022 27.93 27.99 27.93 27.97 454,724 +0.03(+0.10%)
Sep 14, 2022 27.93 27.96 27.93 27.94 510,097 +0.00(+0.00%)
Sep 13, 2022 27.99 28.00 27.93 27.94 864,825 -0.05(-0.16%)
Sep 12, 2022 27.97 28.01 27.97 27.99 538,255 +0.01(+0.03%)
Sep 09, 2022 28.00 28.00 27.97 27.98 453,837 +0.01(+0.03%)
Sep 08, 2022 28.00 28.00 27.94 27.97 823,903 +0.00(+0.00%)
Sep 07, 2022 27.92 27.97 27.92 27.97 577,622 +0.05(+0.16%)
Sep 06, 2022 27.92 27.97 27.92 27.92 703,859 -0.01(-0.03%)
Sep 02, 2022 27.93 27.95 27.93 27.93 629,054 -0.02(-0.07%)
Sep 01, 2022 27.87 27.95 27.87 27.95 678,912 +0.04(+0.15%)
Aug 31, 2022 27.91 27.94 27.88 27.91 910,036 +0.00(+0.00%)
Aug 30, 2022 27.91 27.91 27.88 27.91 384,347 +0.00(+0.00%)
Aug 29, 2022 27.86 27.91 27.86 27.91 472,825 +0.05(+0.16%)
Aug 26, 2022 27.86 27.87 27.85 27.86 477,591 +0.00(+0.00%)
Aug 25, 2022 27.87 27.87 27.85 27.86 772,781 +0.01(+0.03%)
Aug 24, 2022 27.85 27.87 27.85 27.86 570,487 -0.01(-0.03%)
Aug 23, 2022 27.86 27.88 27.86 27.86 484,220 +0.02(+0.07%)
Aug 22, 2022 27.88 27.88 27.85 27.85 699,278 -0.04(-0.13%)
Aug 19, 2022 27.85 27.89 27.85 27.88 255,895 +0.00(+0.00%)
Aug 18, 2022 27.90 27.90 27.87 27.88 514,506 +0.00(+0.00%)
Aug 17, 2022 27.84 27.90 27.82 27.88 672,281 +0.05(+0.16%)
Aug 16, 2022 27.85 27.85 27.80 27.84 518,438 +0.00(+0.00%)
Aug 15, 2022 27.82 27.86 27.82 27.84 650,572 -0.02(-0.07%)
Aug 12, 2022 27.84 27.86 27.81 27.86 486,844 +0.04(+0.13%)
Aug 11, 2022 27.79 27.86 27.79 27.82 703,566 +0.00(+0.00%)
Aug 10, 2022 27.79 27.83 27.79 27.82 543,866 +0.03(+0.10%)
Aug 09, 2022 27.78 27.81 27.77 27.79 586,165 -0.01(-0.05%)
Aug 08, 2022 27.78 27.81 27.75 27.81 758,825 +0.00(+0.02%)
Aug 05, 2022 27.79 27.80 27.77 27.80 368,361 +0.01(+0.03%)
Aug 04, 2022 27.75 27.79 27.75 27.79 260,250 +0.04(+0.13%)
Aug 03, 2022 27.76 27.78 27.75 27.75 409,624 -0.03(-0.10%)
Aug 02, 2022 27.75 27.79 27.75 27.78 600,817 +0.03(+0.10%)
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.