Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.10 26.11 26.10 26.10 1,153,593 +0.00(+0.00%)
Nov 29, 2018 26.12 26.13 26.10 26.10 2,391,028 -0.03(-0.10%)
Nov 28, 2018 26.12 26.13 26.11 26.13 1,340,713 +0.00(+0.00%)
Nov 27, 2018 26.13 26.14 26.11 26.13 1,960,822 -0.01(-0.03%)
Nov 26, 2018 26.14 26.14 26.13 26.14 1,335,315 +0.00(+0.00%)
Nov 23, 2018 26.13 26.14 26.13 26.14 405,481 +0.00(+0.00%)
Nov 21, 2018 26.14 26.14 26.14 0 +0.01(+0.03%)
Nov 20, 2018 26.16 26.16 26.13 26.13 3,716,861 -0.03(-0.10%)
Nov 19, 2018 26.16 26.16 26.15 26.16 1,558,726 -0.01(-0.03%)
Nov 16, 2018 26.16 26.17 26.14 26.16 6,906,199 +0.02(+0.07%)
Nov 15, 2018 26.16 26.17 26.13 26.15 2,542,392 +0.00(+0.00%)
Nov 14, 2018 26.17 26.18 26.12 26.15 6,347,935 -0.03(-0.10%)
Nov 13, 2018 26.17 26.18 26.16 26.17 1,307,706 +0.00(+0.00%)
Nov 12, 2018 26.17 26.17 26.16 26.17 588,859 +0.02(+0.06%)
Nov 09, 2018 26.16 26.17 26.14 26.16 1,330,419 +0.00(+0.00%)
Nov 08, 2018 26.16 26.17 26.16 26.16 2,116,945 -0.01(-0.03%)
Nov 07, 2018 26.15 26.16 26.15 26.16 1,561,805 +0.02(+0.07%)
Nov 06, 2018 26.16 26.16 26.14 26.15 5,020,149 -0.01(-0.03%)
Nov 05, 2018 26.15 26.16 26.15 26.16 1,497,646 +0.00(+0.00%)
Nov 02, 2018 26.16 26.16 26.14 26.16 2,557,769 +0.00(+0.00%)
Nov 01, 2018 26.16 26.16 26.15 26.16 1,601,155 +0.01(+0.03%)
Oct 31, 2018 26.16 26.16 26.13 26.15 2,186,942 -0.01(-0.03%)
Oct 30, 2018 26.17 26.17 26.15 26.16 1,415,867 +0.00(+0.00%)
Oct 29, 2018 26.17 26.17 26.15 26.16 1,058,976 +0.00(+0.00%)
Oct 26, 2018 26.16 26.17 26.13 26.16 2,661,773 +0.00(+0.00%)
Oct 25, 2018 26.16 26.17 26.14 26.16 2,125,509 +0.00(+0.00%)
Oct 24, 2018 26.16 26.17 26.15 26.16 1,046,392 -0.01(-0.03%)
Oct 23, 2018 26.16 26.17 26.15 26.17 2,018,363 +0.01(+0.03%)
Oct 22, 2018 26.16 26.17 26.16 26.16 1,948,600 +0.00(+0.00%)
Oct 19, 2018 26.16 26.17 26.14 26.16 2,430,136 +0.00(+0.00%)
Oct 18, 2018 26.16 26.16 26.15 26.16 988,196 +0.00(+0.00%)
Oct 17, 2018 26.17 26.17 26.14 26.16 3,087,211 -0.01(-0.03%)
Oct 16, 2018 26.16 26.17 26.15 26.17 2,712,371 +0.00(+0.00%)
Oct 15, 2018 26.16 26.17 26.15 26.17 1,863,294 +0.01(+0.03%)
Oct 12, 2018 26.16 26.16 26.15 26.16 1,434,247 +0.00(+0.00%)
Oct 11, 2018 26.17 26.17 26.15 26.16 2,592,103 -0.01(-0.03%)
Oct 10, 2018 26.17 26.17 26.15 26.17 5,065,404 +0.02(+0.07%)
Oct 09, 2018 26.16 26.17 26.15 26.15 1,380,977 -0.01(-0.03%)
Oct 08, 2018 26.16 26.17 26.13 26.16 1,652,929 +0.02(+0.07%)
Oct 05, 2018 26.16 26.17 26.14 26.14 4,213,661 -0.02(-0.06%)
Oct 04, 2018 26.16 26.16 26.14 26.16 1,775,133 +0.01(+0.03%)
Oct 03, 2018 26.14 26.15 26.14 26.15 1,036,716 +0.01(+0.03%)
Oct 02, 2018 26.14 26.15 26.11 26.14 1,439,959 +0.01(+0.03%)
Oct 01, 2018 26.14 26.14 26.13 26.13 957,322 -0.01(-0.05%)
Sep 28, 2018 26.14 26.15 26.12 26.14 1,610,576 +0.00(+0.00%)
Sep 27, 2018 26.13 26.14 26.13 26.14 1,252,649 +0.01(+0.03%)
Sep 26, 2018 26.13 26.14 26.13 26.13 5,100,473 +0.01(+0.03%)
Sep 25, 2018 26.13 26.14 26.13 26.13 954,770 -0.01(-0.03%)
Sep 24, 2018 26.12 26.13 26.12 26.13 754,949 +0.00(+0.00%)
Sep 21, 2018 26.13 26.13 26.12 26.13 1,545,446 +0.02(+0.07%)
Sep 20, 2018 26.13 26.13 26.12 26.12 863,876 -0.01(-0.03%)
Sep 19, 2018 26.13 26.13 26.11 26.13 774,122 +0.00(+0.00%)
Sep 18, 2018 26.13 26.13 26.11 26.13 957,052 +0.00(+0.00%)
Sep 17, 2018 26.13 26.13 26.11 26.13 866,458 +0.02(+0.06%)
Sep 14, 2018 26.10 26.13 26.10 26.11 775,903 +0.00(+0.00%)
Sep 13, 2018 26.11 26.12 26.10 26.11 1,299,051 +0.01(+0.03%)
Sep 12, 2018 26.12 26.12 26.10 26.10 1,272,334 -0.02(-0.06%)
Sep 11, 2018 26.10 26.12 26.09 26.12 1,403,768 +0.03(+0.10%)
Sep 10, 2018 26.10 26.10 26.09 26.09 470,526 +0.00(+0.00%)
Sep 07, 2018 26.10 26.10 26.09 26.09 720,195 +0.00(+0.00%)
Sep 06, 2018 26.10 26.11 26.09 26.09 739,370 +0.00(+0.00%)
Sep 05, 2018 26.10 26.10 26.09 26.09 757,935 -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.