Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.93 26.94 26.92 26.94 1,191,519 +0.01(+0.03%)
Oct 30, 2019 26.94 26.94 26.92 26.93 1,286,451 +0.00(+0.00%)
Oct 29, 2019 26.92 26.94 26.92 26.93 962,003 +0.00(+0.00%)
Oct 28, 2019 26.92 26.93 26.92 26.93 846,093 +0.01(+0.03%)
Oct 25, 2019 26.93 26.95 26.91 26.92 513,963 -0.01(-0.03%)
Oct 24, 2019 26.93 26.93 26.91 26.93 1,043,497 +0.01(+0.03%)
Oct 23, 2019 26.92 26.94 26.91 26.92 433,282 +0.01(+0.03%)
Oct 22, 2019 26.91 26.92 26.90 26.91 1,127,005 +0.00(+0.00%)
Oct 21, 2019 26.91 26.92 26.91 26.91 537,040 +0.01(+0.03%)
Oct 18, 2019 26.91 26.91 26.90 26.91 490,321 +0.01(+0.03%)
Oct 17, 2019 26.91 26.91 26.90 26.90 578,168 +0.00(+0.00%)
Oct 16, 2019 26.91 26.91 26.89 26.90 732,157 +0.01(+0.03%)
Oct 15, 2019 26.90 26.91 26.89 26.89 568,892 -0.01(-0.03%)
Oct 14, 2019 26.89 26.90 26.89 26.90 325,997 +0.01(+0.03%)
Oct 11, 2019 26.87 26.89 26.87 26.89 572,212 +0.02(+0.07%)
Oct 10, 2019 26.89 26.89 26.87 26.87 539,899 -0.01(-0.03%)
Oct 09, 2019 26.86 26.88 26.86 26.88 885,885 +0.02(+0.07%)
Oct 08, 2019 26.87 26.87 26.85 26.86 3,174,314 +0.01(+0.03%)
Oct 07, 2019 26.89 26.89 26.85 26.85 2,854,456 -0.01(-0.03%)
Oct 04, 2019 26.87 26.88 26.86 26.86 1,789,163 -0.02(-0.07%)
Oct 03, 2019 26.88 26.88 26.86 26.88 1,309,287 +0.01(+0.03%)
Oct 02, 2019 26.86 26.88 26.86 26.87 519,575 +0.01(+0.03%)
Oct 01, 2019 26.89 26.89 26.85 26.86 849,357 -0.01(-0.05%)
Sep 30, 2019 26.86 26.88 26.86 26.88 925,560 +0.01(+0.03%)
Sep 27, 2019 26.87 26.88 26.86 26.87 419,595 +0.00(+0.00%)
Sep 26, 2019 26.87 26.87 26.85 26.87 1,078,390 +0.01(+0.03%)
Sep 25, 2019 26.85 26.87 26.84 26.86 1,256,512 +0.02(+0.07%)
Sep 24, 2019 26.85 26.86 26.83 26.84 524,763 +0.00(+0.00%)
Sep 23, 2019 26.83 26.85 26.82 26.84 1,104,366 +0.00(+0.00%)
Sep 20, 2019 26.84 26.85 26.83 26.84 983,977 -0.01(-0.03%)
Sep 19, 2019 26.85 26.85 26.82 26.85 1,064,149 +0.01(+0.03%)
Sep 18, 2019 26.84 26.85 26.83 26.84 541,966 +0.01(+0.03%)
Sep 17, 2019 26.84 26.84 26.81 26.83 2,082,242 -0.02(-0.07%)
Sep 16, 2019 26.84 26.85 26.83 26.85 569,651 +0.00(+0.00%)
Sep 13, 2019 26.83 26.85 26.82 26.85 3,251,693 +0.03(+0.10%)
Sep 12, 2019 26.82 26.83 26.81 26.82 921,347 +0.00(+0.00%)
Sep 11, 2019 26.81 26.83 26.81 26.82 859,407 +0.01(+0.03%)
Sep 10, 2019 26.81 26.82 26.81 26.81 1,888,673 +0.00(+0.00%)
Sep 09, 2019 26.82 26.82 26.81 26.81 630,951 +0.00(+0.00%)
Sep 06, 2019 26.81 26.82 26.80 26.81 2,509,332 +0.01(+0.03%)
Sep 05, 2019 26.81 26.82 26.80 26.81 871,490 -0.02(-0.06%)
Sep 04, 2019 26.78 26.82 26.78 26.82 465,486 +0.04(+0.16%)
Sep 03, 2019 26.78 26.81 26.77 26.78 1,963,005 +0.00(+0.00%)
Aug 30, 2019 26.78 26.79 26.78 26.78 466,784 +0.00(+0.00%)
Aug 29, 2019 26.76 26.78 26.75 26.78 1,285,160 +0.01(+0.03%)
Aug 28, 2019 26.77 26.77 26.75 26.77 1,700,555 +0.01(+0.03%)
Aug 27, 2019 26.76 26.77 26.75 26.76 4,304,598 +0.00(+0.00%)
Aug 26, 2019 26.77 26.78 26.75 26.76 965,374 +0.00(+0.00%)
Aug 23, 2019 26.77 26.78 26.75 26.76 437,417 +0.01(+0.03%)
Aug 22, 2019 26.78 26.78 26.75 26.75 716,062 -0.02(-0.06%)
Aug 21, 2019 26.75 26.77 26.75 26.77 1,342,233 +0.02(+0.07%)
Aug 20, 2019 26.76 26.77 26.75 26.75 489,349 +0.00(+0.00%)
Aug 19, 2019 26.75 26.76 26.74 26.75 1,062,145 +0.00(+0.00%)
Aug 16, 2019 26.74 26.75 26.74 26.75 600,660 +0.02(+0.07%)
Aug 15, 2019 26.73 26.74 26.73 26.74 4,237,574 +0.01(+0.03%)
Aug 14, 2019 26.74 26.75 26.72 26.73 551,122 -0.03(-0.10%)
Aug 13, 2019 26.74 26.76 26.73 26.75 686,747 +0.01(+0.05%)
Aug 12, 2019 26.74 26.75 26.74 26.74 531,451 -0.00(-0.02%)
Aug 09, 2019 26.73 26.74 26.73 26.74 1,024,655 +0.03(+0.10%)
Aug 08, 2019 26.73 26.74 26.72 26.72 1,536,544 -0.03(-0.10%)
Aug 07, 2019 26.74 26.74 26.72 26.74 804,267 +0.03(+0.10%)
Aug 06, 2019 26.72 26.74 26.72 26.72 652,881 +0.01(+0.03%)
Aug 05, 2019 26.74 26.74 26.71 26.71 769,479 -0.03(-0.10%)
Aug 02, 2019 26.74 26.74 26.73 26.74 749,448 -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.