Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.56 27.58 27.54 27.58 669,729 +0.02(+0.07%)
Nov 29, 2022 27.53 27.56 27.52 27.56 464,712 +0.03(+0.10%)
Nov 28, 2022 27.54 27.55 27.53 27.53 706,191 +0.00(+0.00%)
Nov 25, 2022 27.55 27.55 27.53 27.53 214,090 -0.01(-0.03%)
Nov 23, 2022 27.55 27.56 27.51 27.54 1,612,242 +0.01(+0.03%)
Nov 22, 2022 27.55 27.55 27.50 27.53 948,497 +0.00(+0.00%)
Nov 21, 2022 27.52 27.54 27.50 27.53 906,664 +0.02(+0.07%)
Nov 18, 2022 27.53 27.53 27.50 27.51 521,198 +0.00(+0.00%)
Nov 17, 2022 27.53 27.53 27.50 27.51 901,066 -0.01(-0.03%)
Nov 16, 2022 27.48 27.52 27.48 27.52 1,175,087 +0.04(+0.13%)
Nov 15, 2022 27.50 27.53 27.48 27.48 2,108,263 +0.00(+0.00%)
Nov 14, 2022 27.48 27.51 27.48 27.48 846,658 -0.01(-0.03%)
Nov 11, 2022 27.52 27.52 27.47 27.49 875,659 -0.02(-0.07%)
Nov 10, 2022 27.50 27.52 27.47 27.51 1,295,407 +0.04(+0.13%)
Nov 09, 2022 27.47 27.51 27.47 27.48 817,734 +0.01(+0.03%)
Nov 08, 2022 27.46 27.48 27.45 27.47 1,579,126 +0.02(+0.07%)
Nov 07, 2022 27.45 27.48 27.43 27.45 1,720,240 +0.01(+0.03%)
Nov 04, 2022 27.43 27.46 27.42 27.44 1,177,201 +0.03(+0.10%)
Nov 03, 2022 27.43 27.44 27.41 27.41 920,048 +0.00(+0.00%)
Nov 02, 2022 27.45 27.48 27.41 27.41 678,306 -0.03(-0.10%)
Nov 01, 2022 27.43 27.47 27.40 27.44 1,782,397 +0.02(+0.07%)
Oct 31, 2022 27.42 27.46 27.39 27.42 866,802 +0.00(+0.00%)
Oct 28, 2022 27.40 27.43 27.39 27.42 1,081,479 +0.03(+0.10%)
Oct 27, 2022 27.42 27.44 27.38 27.39 1,126,003 +0.00(+0.00%)
Oct 26, 2022 27.44 27.44 27.38 27.39 893,309 +0.01(+0.03%)
Oct 25, 2022 27.40 27.44 27.37 27.38 1,183,460 -0.01(-0.03%)
Oct 24, 2022 27.44 27.45 27.39 27.39 917,620 -0.05(-0.16%)
Oct 21, 2022 27.43 27.47 27.39 27.44 950,294 +0.01(+0.03%)
Oct 20, 2022 27.38 27.46 27.36 27.43 1,258,832 +0.06(+0.23%)
Oct 19, 2022 27.36 27.38 27.33 27.37 876,120 -0.01(-0.03%)
Oct 18, 2022 27.38 27.38 27.33 27.38 1,278,892 +0.02(+0.07%)
Oct 17, 2022 27.34 27.38 27.14 27.36 555,241 +0.05(+0.20%)
Oct 14, 2022 27.33 27.33 27.29 27.30 966,949 -0.03(-0.10%)
Oct 13, 2022 27.29 27.34 27.29 27.33 779,807 +0.00(+0.00%)
Oct 12, 2022 27.37 27.38 27.32 27.33 954,248 -0.02(-0.07%)
Oct 11, 2022 27.38 27.39 27.34 27.35 1,531,712 -0.03(-0.10%)
Oct 10, 2022 27.37 27.40 27.35 27.38 488,605 +0.02(+0.07%)
Oct 07, 2022 27.39 27.42 27.36 27.36 1,354,447 -0.04(-0.13%)
Oct 06, 2022 27.37 27.41 27.36 27.39 1,094,322 +0.02(+0.07%)
Oct 05, 2022 27.38 27.41 27.36 27.38 1,818,423 -0.01(-0.03%)
Oct 04, 2022 27.32 27.42 27.32 27.38 913,937 +0.05(+0.17%)
Oct 03, 2022 27.37 27.37 27.31 27.34 668,274 +0.00(+0.02%)
Sep 30, 2022 27.33 27.38 27.33 27.34 1,466,980 -0.03(-0.10%)
Sep 29, 2022 27.36 27.38 27.33 27.36 1,354,638 +0.00(+0.00%)
Sep 28, 2022 27.42 27.42 27.31 27.36 1,623,335 -0.05(-0.20%)
Sep 27, 2022 27.45 27.45 27.40 27.42 938,202 -0.03(-0.10%)
Sep 26, 2022 27.46 27.46 27.41 27.44 1,195,837 -0.02(-0.07%)
Sep 23, 2022 27.44 27.46 27.42 27.46 1,325,885 +0.01(+0.03%)
Sep 22, 2022 27.44 27.46 27.43 27.45 1,326,772 +0.03(+0.10%)
Sep 21, 2022 27.41 27.44 27.12 27.43 1,642,048 -0.01(-0.03%)
Sep 20, 2022 27.44 27.45 27.42 27.43 507,550 -0.02(-0.07%)
Sep 19, 2022 27.43 27.45 27.42 27.45 644,163 +0.03(+0.10%)
Sep 16, 2022 27.43 27.43 27.40 27.43 545,463 +0.00(+0.00%)
Sep 15, 2022 27.39 27.44 27.39 27.43 463,768 +0.03(+0.10%)
Sep 14, 2022 27.39 27.42 27.39 27.40 520,242 +0.00(+0.00%)
Sep 13, 2022 27.44 27.45 27.39 27.40 882,026 -0.05(-0.16%)
Sep 12, 2022 27.43 27.46 27.43 27.44 548,960 +0.01(+0.03%)
Sep 09, 2022 27.45 27.45 27.43 27.43 462,864 +0.01(+0.03%)
Sep 08, 2022 27.45 27.45 27.40 27.43 840,290 +0.00(+0.00%)
Sep 07, 2022 27.37 27.43 27.37 27.43 589,110 +0.05(+0.17%)
Sep 06, 2022 27.37 27.43 27.37 27.38 717,858 -0.01(-0.03%)
Sep 02, 2022 27.39 27.41 27.39 27.39 641,566 -0.02(-0.07%)
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.