Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.34 25.36 25.32 25.32 6,678 +0.00(+0.00%)
Mar 27, 2013 25.48 25.48 25.30 25.32 17,191 -0.02(-0.06%)
Mar 26, 2013 25.34 25.38 25.32 25.34 17,597 +0.01(+0.05%)
Mar 25, 2013 25.37 25.39 25.32 25.32 13,283 -0.01(-0.05%)
Mar 22, 2013 25.48 25.48 25.30 25.34 8,890 +0.04(+0.16%)
Mar 21, 2013 25.38 25.38 25.26 25.30 45,112 -0.08(-0.32%)
Mar 20, 2013 25.38 25.38 25.34 25.38 14,696 +0.00(+0.00%)
Mar 19, 2013 25.38 25.38 25.35 25.38 3,509 +0.07(+0.29%)
Mar 18, 2013 25.39 25.39 25.30 25.30 32,237 -0.07(-0.26%)
Mar 15, 2013 25.30 25.38 25.30 25.37 13,865 -0.02(-0.07%)
Mar 14, 2013 25.39 25.40 25.37 25.39 18,740 +0.04(+0.16%)
Mar 13, 2013 25.38 25.38 25.34 25.34 15,558 -0.02(-0.10%)
Mar 12, 2013 25.34 25.38 25.30 25.37 15,763 +0.00(+0.00%)
Mar 11, 2013 25.38 25.39 25.36 25.37 65,292 +0.01(+0.03%)
Mar 08, 2013 25.36 25.38 25.34 25.36 106,279 +0.08(+0.33%)
Mar 07, 2013 25.36 25.36 25.27 25.28 5,547 -0.08(-0.32%)
Mar 06, 2013 25.36 25.37 25.25 25.36 56,662 -0.00(-0.02%)
Mar 05, 2013 25.40 25.40 25.34 25.37 16,610 -0.01(-0.05%)
Mar 04, 2013 25.48 25.48 25.34 25.38 33,644 -0.06(-0.23%)
Mar 01, 2013 25.58 25.58 25.43 25.43 5,703 +0.02(+0.10%)
Feb 28, 2013 25.38 25.44 25.38 25.41 19,110 +0.01(+0.03%)
Feb 27, 2013 25.40 25.40 25.39 25.40 5,095 +0.00(+0.00%)
Feb 26, 2013 25.40 25.40 25.40 25.40 4,836 -0.01(-0.03%)
Feb 22, 2013 25.41 25.41 25.41 25.41 3,195 -0.01(-0.03%)
Feb 21, 2013 25.42 25.42 25.41 25.42 34,774 +0.00(+0.00%)
Feb 20, 2013 25.42 25.42 25.42 25.42 941 +0.00(+0.00%)
Feb 19, 2013 25.42 25.42 25.39 25.42 9,142 +0.03(+0.13%)
Feb 15, 2013 25.41 25.41 25.39 25.39 570 +0.00(+0.00%)
Feb 14, 2013 25.41 25.41 25.39 25.39 5,251 -0.02(-0.10%)
Feb 13, 2013 25.41 25.41 25.41 25.41 4,125 +0.01(+0.05%)
Feb 12, 2013 25.41 25.41 25.40 25.40 970 -0.01(-0.04%)
Feb 11, 2013 25.41 25.41 25.39 25.41 12,934 +0.01(+0.03%)
Feb 08, 2013 25.40 25.40 25.39 25.40 3,090 +0.01(+0.05%)
Feb 07, 2013 25.42 25.42 25.39 25.39 3,289 -0.06(-0.24%)
Feb 06, 2013 25.35 25.45 25.35 25.45 10,516 +0.08(+0.32%)
Feb 04, 2013 25.37 25.37 25.37 25.37 23,254 +0.02(+0.07%)
Feb 01, 2013 25.34 25.35 25.33 25.35 33,947 +0.02(+0.07%)
Jan 31, 2013 25.34 25.34 25.34 25.34 242 +0.03(+0.13%)
Jan 30, 2013 25.35 25.35 25.30 25.30 6,796 -0.07(-0.29%)
Jan 29, 2013 25.37 25.38 25.37 25.38 2,985 +0.01(+0.03%)
Jan 28, 2013 25.20 25.37 25.20 25.37 5,696 -0.01(-0.03%)
Jan 25, 2013 25.36 25.38 25.36 25.38 1,456 -0.00(-0.00%)
Jan 24, 2013 25.38 25.38 25.38 25.38 1,213 +0.01(+0.03%)
Jan 23, 2013 25.20 25.37 25.20 25.37 2,200 -0.27(-1.06%)
Jan 22, 2013 25.46 25.64 25.44 25.64 26,089 +0.30(+1.17%)
Jan 18, 2013 25.44 25.48 25.34 25.34 15,129 -0.07(-0.29%)
Jan 17, 2013 25.35 25.42 25.35 25.42 600 +0.07(+0.29%)
Jan 16, 2013 25.34 25.35 25.34 25.34 1,500 -0.10(-0.39%)
Jan 15, 2013 25.44 25.45 25.44 25.44 1,729 +0.00(+0.00%)
Jan 14, 2013 25.41 25.44 25.35 25.44 4,366 +0.03(+0.11%)
Jan 11, 2013 25.28 25.43 25.28 25.42 12,743 +0.15(+0.61%)
Jan 10, 2013 25.26 25.26 25.26 25.26 129 +0.02(+0.10%)
Jan 09, 2013 25.25 25.28 25.24 25.24 984 -0.10(-0.39%)
Jan 08, 2013 25.23 25.35 25.22 25.34 10,602 +0.19(+0.75%)
Jan 07, 2013 25.28 25.28 25.15 25.15 10,671 -0.15(-0.59%)
Jan 04, 2013 25.25 25.30 25.24 25.30 17,332 +0.04(+0.16%)
Jan 03, 2013 25.24 25.28 25.23 25.25 1,114 +0.02(+0.08%)
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.