Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.62 24.64 24.62 24.63 59,604 +0.01(+0.03%)
Oct 30, 2013 24.65 24.65 24.61 24.63 59,097 +0.01(+0.03%)
Oct 29, 2013 24.62 24.65 24.62 24.62 12,467 +0.01(+0.03%)
Oct 28, 2013 24.64 24.64 24.60 24.61 31,308 -0.02(-0.10%)
Oct 25, 2013 24.60 24.64 24.60 24.63 20,412 +0.02(+0.07%)
Oct 24, 2013 24.66 24.66 24.59 24.62 38,412 -0.02(-0.07%)
Oct 23, 2013 24.60 24.64 24.59 24.63 20,733 +0.02(+0.07%)
Oct 22, 2013 24.61 24.64 24.59 24.62 34,775 -0.02(-0.10%)
Oct 21, 2013 24.63 24.65 24.59 24.64 129,202 +0.02(+0.06%)
Oct 18, 2013 24.60 24.65 24.60 24.63 38,216 +0.02(+0.07%)
Oct 17, 2013 24.63 24.65 24.59 24.61 31,747 -0.01(-0.03%)
Oct 16, 2013 24.62 24.63 24.59 24.62 38,998 +0.03(+0.13%)
Oct 15, 2013 24.60 24.61 24.59 24.59 49,795 +0.00(+0.00%)
Oct 14, 2013 24.59 24.61 24.59 24.59 22,254 -0.02(-0.10%)
Oct 11, 2013 24.61 24.62 24.59 24.61 58,401 +0.02(+0.10%)
Oct 10, 2013 24.62 24.62 24.59 24.59 20,850 +0.00(+0.00%)
Oct 09, 2013 24.61 24.62 24.58 24.59 88,450 +0.00(+0.00%)
Oct 08, 2013 24.63 24.64 24.58 24.59 44,105 -0.02(-0.10%)
Oct 07, 2013 24.65 24.65 24.59 24.61 19,702 -0.02(-0.10%)
Oct 04, 2013 24.65 24.65 24.60 24.63 24,117 +0.03(+0.13%)
Oct 03, 2013 24.61 24.65 24.60 24.60 36,340 -0.01(-0.03%)
Oct 02, 2013 24.71 24.71 24.61 24.61 55,255 -0.08(-0.33%)
Oct 01, 2013 24.64 24.71 24.64 24.69 28,386 -0.06(-0.22%)
Sep 27, 2013 24.76 24.76 24.71 24.75 25,350 +0.01(+0.03%)
Sep 26, 2013 24.77 24.77 24.71 24.74 68,416 -0.04(-0.16%)
Sep 25, 2013 24.74 24.78 24.74 24.78 50,332 +0.00(+0.00%)
Sep 24, 2013 24.80 24.80 24.75 24.78 36,950 +0.02(+0.07%)
Sep 23, 2013 24.78 24.78 24.75 24.76 26,310 -0.02(-0.06%)
Sep 20, 2013 24.75 24.78 24.75 24.78 62,875 +0.03(+0.13%)
Sep 19, 2013 24.73 24.75 24.72 24.75 39,225 -0.02(-0.06%)
Sep 18, 2013 24.75 24.76 24.72 24.76 62,243 +0.02(+0.10%)
Sep 17, 2013 24.77 24.77 24.72 24.74 394,559 -0.02(-0.10%)
Sep 16, 2013 24.77 24.77 24.70 24.76 954,404 +0.01(+0.03%)
Sep 13, 2013 24.76 24.78 24.71 24.75 25,792 +0.02(+0.10%)
Sep 12, 2013 24.75 24.77 24.73 24.73 60,384 -0.01(-0.05%)
Sep 11, 2013 24.75 24.75 24.73 24.74 16,956 -0.00(-0.02%)
Sep 10, 2013 24.76 24.76 24.72 24.75 43,020 +0.00(+0.00%)
Sep 09, 2013 24.75 24.78 24.70 24.75 65,922 +0.01(+0.03%)
Sep 06, 2013 24.75 24.75 24.70 24.74 34,135 +0.00(+0.00%)
Sep 05, 2013 24.75 24.75 24.71 24.74 59,975 +0.01(+0.03%)
Sep 04, 2013 24.75 24.75 24.70 24.73 811,038 +0.02(+0.06%)
Sep 03, 2013 24.75 24.76 24.69 24.71 71,728 -0.03(-0.12%)
Aug 30, 2013 24.73 24.74 24.70 24.74 74,261 +0.02(+0.07%)
Aug 29, 2013 24.75 24.75 24.68 24.73 96,378 +0.01(+0.03%)
Aug 28, 2013 24.76 24.78 24.67 24.72 37,096 -0.04(-0.16%)
Aug 27, 2013 24.75 24.76 24.72 24.76 122,143 +0.05(+0.19%)
Aug 26, 2013 24.71 24.71 24.63 24.71 1,198,910 -0.02(-0.06%)
Aug 23, 2013 24.71 24.73 24.68 24.73 45,279 +0.04(+0.16%)
Aug 22, 2013 24.58 24.69 24.54 24.69 59,655 +0.05(+0.20%)
Aug 21, 2013 24.65 24.70 24.54 24.64 104,694 -0.02(-0.07%)
Aug 20, 2013 24.65 24.73 24.61 24.66 205,492 -0.05(-0.19%)
Aug 19, 2013 24.73 24.75 24.67 24.70 218,459 -0.04(-0.16%)
Aug 16, 2013 24.68 24.74 24.65 24.74 150,712 +0.08(+0.33%)
Aug 15, 2013 24.70 24.70 24.62 24.66 346,694 -0.03(-0.13%)
Aug 14, 2013 24.73 24.73 24.59 24.69 44,945 -0.01(-0.04%)
Aug 13, 2013 24.74 24.74 24.64 24.70 1,965,015 -0.02(-0.10%)
Aug 12, 2013 24.74 24.75 24.73 24.73 63,617 +0.00(+0.00%)
Aug 09, 2013 24.65 24.74 24.65 24.73 32,242 +0.00(+0.00%)
Aug 08, 2013 24.73 24.74 24.70 24.73 2,008,176 +0.02(+0.06%)
Aug 07, 2013 24.72 24.72 24.66 24.71 21,847 +0.01(+0.03%)
Aug 06, 2013 24.70 24.71 24.66 24.70 1,900,399 +0.01(+0.03%)
Aug 05, 2013 24.72 24.72 24.67 24.70 142,167 -0.02(-0.10%)
Aug 02, 2013 24.70 24.74 24.65 24.72 72,766 +0.02(+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.