Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.19 27.21 27.18 27.18 1,754,094 -0.02(-0.07%)
Apr 29, 2019 27.18 27.20 27.18 27.20 889,827 +0.01(+0.03%)
Apr 26, 2019 27.18 27.19 27.18 27.19 883,967 +0.00(+0.00%)
Apr 25, 2019 27.17 27.19 27.17 27.19 1,867,589 +0.01(+0.03%)
Apr 24, 2019 27.17 27.19 27.17 27.18 1,852,566 +0.01(+0.03%)
Apr 23, 2019 27.17 27.18 27.16 27.17 957,512 +0.02(+0.07%)
Apr 22, 2019 27.15 27.17 27.15 27.16 2,623,701 +0.00(+0.00%)
Apr 18, 2019 27.15 27.17 27.15 27.16 1,046,363 +0.01(+0.03%)
Apr 17, 2019 27.16 27.17 27.15 27.15 955,017 -0.01(-0.03%)
Apr 16, 2019 27.15 27.17 27.13 27.16 1,567,414 +0.00(+0.00%)
Apr 15, 2019 27.15 27.17 27.15 27.16 1,376,413 +0.01(+0.03%)
Apr 12, 2019 27.16 27.16 27.14 27.15 445,147 +0.01(+0.03%)
Apr 11, 2019 27.13 27.14 27.13 27.14 1,442,787 +0.00(+0.00%)
Apr 10, 2019 27.15 27.15 27.13 27.14 1,044,898 -0.01(-0.03%)
Apr 09, 2019 27.12 27.15 27.12 27.15 3,332,339 +0.02(+0.06%)
Apr 08, 2019 27.11 27.14 27.09 27.13 2,303,438 +0.01(+0.03%)
Apr 05, 2019 27.13 27.13 27.10 27.12 1,319,961 +0.01(+0.03%)
Apr 04, 2019 27.13 27.14 27.11 27.11 1,265,158 -0.03(-0.10%)
Apr 03, 2019 27.12 27.14 27.10 27.14 5,700,285 +0.03(+0.10%)
Apr 02, 2019 27.12 27.13 27.09 27.11 1,860,460 -0.01(-0.03%)
Apr 01, 2019 27.09 27.12 27.08 27.12 5,054,331 +0.03(+0.10%)
Mar 29, 2019 27.08 27.10 27.08 27.10 817,719 +0.01(+0.03%)
Mar 28, 2019 27.09 27.09 27.07 27.09 755,361 +0.02(+0.07%)
Mar 27, 2019 27.07 27.09 27.07 27.07 1,215,783 +0.01(+0.03%)
Mar 26, 2019 27.06 27.08 27.05 27.06 1,731,904 -0.01(-0.03%)
Mar 25, 2019 27.07 27.08 27.05 27.07 2,193,769 +0.02(+0.07%)
Mar 22, 2019 27.06 27.07 27.05 27.05 4,107,520 -0.02(-0.07%)
Mar 21, 2019 27.06 27.07 27.06 27.07 2,170,869 +0.01(+0.03%)
Mar 20, 2019 27.08 27.08 27.06 27.06 1,881,158 -0.01(-0.03%)
Mar 19, 2019 27.05 27.07 27.05 27.07 858,187 +0.02(+0.07%)
Mar 18, 2019 27.04 27.07 27.04 27.05 1,247,188 +0.00(+0.00%)
Mar 15, 2019 27.02 27.05 27.02 27.05 782,255 +0.01(+0.03%)
Mar 14, 2019 27.03 27.05 27.03 27.04 814,156 -0.01(-0.03%)
Mar 13, 2019 27.03 27.05 27.03 27.05 799,467 +0.02(+0.07%)
Mar 12, 2019 27.02 27.04 27.02 27.03 657,332 -0.01(-0.03%)
Mar 11, 2019 27.03 27.04 27.02 27.04 678,591 +0.01(+0.03%)
Mar 08, 2019 27.02 27.04 27.01 27.03 4,308,976 +0.02(+0.07%)
Mar 07, 2019 27.02 27.02 27.02 27.02 697,929 +0.00(+0.00%)
Mar 06, 2019 27.02 27.03 27.01 27.02 1,343,854 +0.01(+0.03%)
Mar 05, 2019 27.01 27.02 27.01 27.01 821,157 -0.01(-0.03%)
Mar 04, 2019 27.00 27.02 27.00 27.02 1,701,374 +0.01(+0.03%)
Mar 01, 2019 27.00 27.02 26.99 27.01 1,858,083 +0.02(+0.07%)
Feb 28, 2019 26.98 27.00 26.98 26.99 1,396,717 -0.01(-0.03%)
Feb 27, 2019 26.99 27.00 26.98 27.00 1,238,336 +0.00(+0.00%)
Feb 26, 2019 26.98 27.00 26.97 27.00 1,730,850 +0.01(+0.03%)
Feb 25, 2019 26.98 26.99 26.97 26.99 865,157 +0.02(+0.07%)
Feb 22, 2019 26.96 27.00 26.96 26.97 1,440,224 +0.02(+0.07%)
Feb 21, 2019 26.98 26.98 26.95 26.95 1,685,695 +0.00(+0.00%)
Feb 20, 2019 26.95 26.98 26.95 26.95 1,384,261 +0.00(+0.00%)
Feb 19, 2019 26.98 26.98 26.95 26.95 1,329,225 -0.02(-0.07%)
Feb 15, 2019 26.95 26.97 26.93 26.97 3,655,019 +0.03(+0.10%)
Feb 14, 2019 26.94 26.95 26.94 26.94 761,028 -0.01(-0.03%)
Feb 13, 2019 26.94 26.96 26.94 26.95 975,411 +0.00(+0.00%)
Feb 12, 2019 26.96 26.96 26.93 26.95 1,510,319 +0.02(+0.07%)
Feb 11, 2019 26.93 26.95 26.93 26.93 2,365,621 +0.01(+0.03%)
Feb 08, 2019 26.92 26.94 26.92 26.93 1,210,124 +0.00(+0.00%)
Feb 07, 2019 26.92 26.94 26.92 26.93 2,164,422 +0.00(+0.00%)
Feb 06, 2019 26.92 26.94 26.92 26.93 962,403 -0.01(-0.03%)
Feb 05, 2019 26.91 26.94 26.91 26.93 3,227,117 +0.02(+0.07%)
Feb 04, 2019 26.93 26.93 26.90 26.92 1,045,605 +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.