Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.40 27.40 27.38 27.38 661,704 +0.00(+0.00%)
Dec 30, 2021 27.39 27.40 27.38 27.38 991,605 -0.02(-0.07%)
Dec 29, 2021 27.39 27.41 27.39 27.40 988,828 -0.01(-0.03%)
Dec 28, 2021 27.38 27.41 27.38 27.41 2,054,225 +0.02(+0.07%)
Dec 27, 2021 27.38 27.39 27.38 27.39 1,009,424 +0.01(+0.03%)
Dec 23, 2021 27.38 27.38 27.37 27.38 616,753 +0.01(+0.03%)
Dec 22, 2021 27.37 27.38 27.36 27.38 390,022 +0.02(+0.07%)
Dec 21, 2021 27.36 27.38 27.36 27.36 594,493 +0.00(+0.00%)
Dec 20, 2021 27.36 27.37 27.36 27.36 519,553 -0.01(-0.03%)
Dec 17, 2021 27.37 27.37 27.35 27.37 339,944 +0.01(+0.03%)
Dec 16, 2021 27.37 27.37 27.36 27.36 478,262 +0.00(+0.00%)
Dec 15, 2021 27.36 27.37 27.36 27.36 243,926 -0.02(-0.07%)
Dec 14, 2021 27.37 27.38 27.37 27.38 383,353 +0.00(+0.00%)
Dec 13, 2021 27.37 27.38 27.37 27.38 197,049 +0.00(+0.00%)
Dec 10, 2021 27.38 27.38 27.37 27.38 440,206 +0.01(+0.03%)
Dec 09, 2021 27.37 27.38 27.36 27.37 421,206 +0.00(+0.00%)
Dec 08, 2021 27.37 27.37 27.36 27.37 413,205 +0.00(+0.00%)
Dec 07, 2021 27.38 27.38 27.37 27.37 357,112 +0.00(+0.00%)
Dec 06, 2021 27.38 27.38 27.36 27.37 945,729 +0.01(+0.03%)
Dec 03, 2021 27.38 27.38 27.36 27.36 687,131 -0.02(-0.07%)
Dec 02, 2021 27.38 27.38 27.37 27.38 699,954 +0.01(+0.03%)
Dec 01, 2021 27.39 27.39 27.36 27.37 907,070 -0.01(-0.04%)
Nov 30, 2021 27.39 27.39 27.38 27.38 383,009 -0.01(-0.03%)
Nov 29, 2021 27.39 27.39 27.38 27.39 1,463,890 +0.00(+0.00%)
Nov 26, 2021 27.39 27.39 27.37 27.39 200,722 +0.00(+0.00%)
Nov 24, 2021 27.39 27.39 27.38 27.39 852,907 +0.01(+0.03%)
Nov 23, 2021 27.37 27.38 27.37 27.38 1,020,218 +0.01(+0.03%)
Nov 22, 2021 27.40 27.40 27.37 27.37 359,280 -0.03(-0.10%)
Nov 19, 2021 27.40 27.40 27.39 27.40 1,400,862 +0.00(+0.00%)
Nov 18, 2021 27.42 27.42 27.38 27.40 1,610,723 -0.02(-0.07%)
Nov 17, 2021 27.40 27.44 27.40 27.41 2,735,282 +0.00(+0.00%)
Nov 16, 2021 27.40 27.41 27.40 27.41 1,767,895 +0.00(+0.00%)
Nov 15, 2021 27.40 27.41 27.40 27.41 396,192 +0.01(+0.03%)
Nov 12, 2021 27.41 27.41 27.40 27.40 276,484 -0.01(-0.03%)
Nov 11, 2021 27.40 27.41 27.40 27.41 230,381 +0.00(+0.00%)
Nov 10, 2021 27.41 27.41 238,520 +0.02(+0.07%)
Nov 09, 2021 27.40 27.41 27.40 27.40 203,225 +0.00(+0.00%)
Nov 08, 2021 27.41 27.41 27.40 27.40 367,194 -0.02(-0.07%)
Nov 05, 2021 27.41 27.41 27.40 27.41 404,641 +0.01(+0.03%)
Nov 04, 2021 27.41 27.42 27.40 27.40 468,984 -0.01(-0.03%)
Nov 03, 2021 27.40 27.41 27.39 27.41 280,928 +0.02(+0.07%)
Nov 02, 2021 27.40 27.40 27.39 27.40 646,099 -0.01(-0.03%)
Nov 01, 2021 27.40 27.41 27.41 27.40 261,658 -0.00(-0.00%)
Oct 29, 2021 27.40 27.41 27.40 27.41 226,324 +0.01(+0.03%)
Oct 28, 2021 27.40 27.41 27.39 27.40 282,437 +0.00(+0.00%)
Oct 27, 2021 27.40 27.41 27.40 27.40 877,538 -0.01(-0.03%)
Oct 26, 2021 27.40 27.39 27.41 674,791 +0.01(+0.03%)
Oct 25, 2021 27.41 27.41 27.40 27.40 415,319 -0.01(-0.03%)
Oct 22, 2021 27.41 27.41 27.40 27.41 310,957 +0.00(+0.00%)
Oct 21, 2021 27.41 27.41 27.40 27.41 869,026 -0.01(-0.03%)
Oct 20, 2021 27.41 27.41 27.41 27.41 614,113 +0.02(+0.07%)
Oct 19, 2021 27.41 27.41 27.40 27.40 415,888 -0.01(-0.03%)
Oct 18, 2021 27.41 27.41 27.41 27.41 168,046 -0.01(-0.03%)
Oct 15, 2021 27.40 27.41 27.40 27.41 264,602 +0.00(+0.00%)
Oct 14, 2021 27.41 27.41 27.40 27.41 194,192 +0.02(+0.07%)
Oct 13, 2021 27.39 27.41 27.39 27.40 221,425 +0.01(+0.03%)
Oct 12, 2021 27.40 27.41 27.39 27.39 380,136 -0.02(-0.07%)
Oct 11, 2021 27.41 27.41 27.40 27.41 141,716 +0.01(+0.03%)
Oct 08, 2021 27.41 27.41 27.40 27.40 208,719 -0.02(-0.07%)
Oct 07, 2021 27.41 27.41 27.41 27.41 267,877 +0.00(+0.00%)
Oct 06, 2021 27.41 27.41 27.41 27.41 240,504 +0.00(+0.00%)
Oct 05, 2021 27.41 27.41 27.41 27.41 526,331 +0.01(+0.03%)
Oct 04, 2021 27.41 27.42 27.41 27.41 435,808 -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.