Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.40 27.41 27.40 27.41 226,317 +0.01(+0.03%)
Oct 28, 2021 27.40 27.41 27.39 27.40 282,428 +0.00(+0.00%)
Oct 27, 2021 27.40 27.41 27.40 27.40 877,510 -0.01(-0.03%)
Oct 26, 2021 27.40 27.39 27.41 674,769 +0.01(+0.03%)
Oct 25, 2021 27.41 27.42 27.40 27.40 415,306 -0.01(-0.03%)
Oct 22, 2021 27.41 27.41 27.40 27.41 310,947 +0.00(+0.00%)
Oct 21, 2021 27.42 27.42 27.40 27.41 868,998 -0.01(-0.03%)
Oct 20, 2021 27.41 27.42 27.41 27.42 614,093 +0.02(+0.07%)
Oct 19, 2021 27.41 27.42 27.40 27.40 415,875 -0.01(-0.03%)
Oct 18, 2021 27.41 27.41 27.41 27.41 168,040 -0.01(-0.03%)
Oct 15, 2021 27.40 27.42 27.40 27.42 264,594 +0.00(+0.00%)
Oct 14, 2021 27.41 27.42 27.40 27.42 194,186 +0.02(+0.07%)
Oct 13, 2021 27.39 27.41 27.39 27.40 221,418 +0.01(+0.03%)
Oct 12, 2021 27.40 27.41 27.39 27.39 380,124 -0.02(-0.07%)
Oct 11, 2021 27.41 27.41 27.40 27.41 141,712 +0.01(+0.03%)
Oct 08, 2021 27.42 27.42 27.40 27.40 208,712 -0.02(-0.07%)
Oct 07, 2021 27.41 27.42 27.41 27.42 267,868 +0.00(+0.00%)
Oct 06, 2021 27.41 27.42 27.41 27.42 240,496 +0.00(+0.00%)
Oct 05, 2021 27.42 27.42 27.41 27.42 526,313 +0.01(+0.03%)
Oct 04, 2021 27.42 27.42 27.41 27.41 435,794 -0.01(-0.03%)
Oct 01, 2021 27.42 27.44 27.41 27.42 561,862 -0.00(-0.00%)
Sep 30, 2021 27.41 27.42 27.41 27.42 280,316 +0.00(+0.00%)
Sep 29, 2021 27.40 27.42 27.40 27.42 659,223 +0.02(+0.07%)
Sep 28, 2021 27.41 27.41 27.39 27.40 287,467 +0.00(+0.00%)
Sep 27, 2021 27.39 27.40 27.39 27.40 322,466 +0.01(+0.03%)
Sep 24, 2021 27.38 27.40 27.38 27.39 197,150 -0.01(-0.03%)
Sep 23, 2021 27.39 27.40 27.39 27.40 369,068 +0.00(+0.00%)
Sep 22, 2021 27.38 27.40 27.38 27.40 333,920 +0.01(+0.03%)
Sep 21, 2021 27.39 27.40 27.38 27.39 274,686 +0.01(+0.03%)
Sep 20, 2021 27.38 27.40 27.38 27.38 556,854 -0.01(-0.03%)
Sep 17, 2021 27.39 27.41 27.39 27.39 340,725 +0.00(+0.00%)
Sep 16, 2021 27.40 27.40 27.39 27.39 2,485,838 +0.00(+0.00%)
Sep 15, 2021 27.40 27.40 27.39 27.39 180,037 -0.01(-0.03%)
Sep 14, 2021 27.40 27.40 27.39 27.40 261,215 +0.00(+0.00%)
Sep 13, 2021 27.39 27.40 27.39 27.40 527,168 +0.00(+0.00%)
Sep 10, 2021 27.39 27.40 27.39 27.40 252,099 +0.00(+0.00%)
Sep 09, 2021 27.40 27.40 27.39 27.40 206,567 +0.01(+0.03%)
Sep 08, 2021 27.41 27.41 27.39 27.39 224,871 -0.01(-0.03%)
Sep 07, 2021 27.41 27.41 27.39 27.40 209,922 -0.01(-0.03%)
Sep 03, 2021 27.39 27.41 27.39 27.41 475,350 +0.01(+0.03%)
Sep 02, 2021 27.38 27.40 27.38 27.40 227,227 +0.00(+0.00%)
Sep 01, 2021 27.41 27.41 27.39 27.40 249,417 +0.01(+0.03%)
Aug 31, 2021 27.41 27.41 27.39 27.39 375,655 +0.00(+0.00%)
Aug 30, 2021 27.40 27.40 27.39 27.39 232,963 -0.01(-0.03%)
Aug 27, 2021 27.38 27.40 27.38 27.40 180,325 +0.02(+0.07%)
Aug 26, 2021 27.39 27.40 27.38 27.38 245,744 -0.01(-0.03%)
Aug 25, 2021 27.39 27.40 27.38 27.39 451,521 +0.01(+0.03%)
Aug 24, 2021 27.37 27.38 27.37 27.38 441,099 +0.00(+0.00%)
Aug 23, 2021 27.37 27.39 27.37 27.38 370,387 +0.00(+0.00%)
Aug 20, 2021 27.40 27.40 27.38 27.38 286,502 -0.02(-0.07%)
Aug 19, 2021 27.40 27.40 27.38 27.40 389,363 +0.00(+0.00%)
Aug 18, 2021 27.40 27.40 27.38 27.40 333,852 +0.00(+0.00%)
Aug 17, 2021 27.39 27.40 27.38 27.40 321,595 +0.01(+0.03%)
Aug 16, 2021 27.37 27.39 27.37 27.39 361,311 +0.01(+0.03%)
Aug 13, 2021 27.39 27.40 27.38 27.38 223,773 -0.01(-0.03%)
Aug 12, 2021 27.38 27.39 27.37 27.39 601,172 +0.02(+0.07%)
Aug 11, 2021 27.38 27.39 27.37 27.37 203,558 +0.00(+0.00%)
Aug 10, 2021 27.38 27.39 27.37 27.37 418,070 -0.01(-0.03%)
Aug 09, 2021 27.37 27.39 27.37 27.38 1,997,321 +0.01(+0.03%)
Aug 06, 2021 27.38 27.39 27.37 27.37 323,945 -0.02(-0.07%)
Aug 05, 2021 27.40 27.40 27.38 27.39 321,400 +0.00(+0.00%)
Aug 04, 2021 27.40 27.40 27.39 27.39 380,543 +0.00(+0.00%)
Aug 03, 2021 27.40 27.40 27.38 27.39 374,965 +0.00(+0.00%)
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.