Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.68 24.70 24.64 24.70 17,240 +0.08(+0.33%)
Aug 28, 2015 24.70 24.70 24.62 24.62 12,174 -0.02(-0.10%)
Aug 27, 2015 24.65 24.69 24.62 24.65 24,024 +0.02(+0.07%)
Aug 26, 2015 24.66 24.70 24.61 24.63 20,347 -0.01(-0.03%)
Aug 25, 2015 24.68 24.70 24.60 24.64 119,476 -0.01(-0.03%)
Aug 24, 2015 24.61 24.75 24.51 24.65 42,685 -0.07(-0.27%)
Aug 21, 2015 24.78 24.79 24.71 24.71 50,916 -0.09(-0.36%)
Aug 20, 2015 24.74 24.80 24.74 24.80 44,053 +0.03(+0.13%)
Aug 19, 2015 24.74 24.77 24.72 24.77 72,749 +0.00(+0.00%)
Aug 18, 2015 24.74 24.78 24.71 24.77 22,911 -0.02(-0.07%)
Aug 17, 2015 24.79 24.79 24.76 24.78 22,342 +0.01(+0.02%)
Aug 14, 2015 24.79 24.81 24.74 24.78 12,992 +0.04(+0.14%)
Aug 13, 2015 24.76 24.79 24.74 24.74 10,956 +0.00(+0.00%)
Aug 12, 2015 24.76 24.79 24.74 24.74 22,262 -0.04(-0.16%)
Aug 11, 2015 24.77 24.79 24.74 24.78 16,577 -0.01(-0.03%)
Aug 10, 2015 24.79 24.80 24.74 24.79 29,155 +0.00(+0.00%)
Aug 07, 2015 24.79 24.80 24.74 24.79 34,713 +0.00(+0.00%)
Aug 06, 2015 24.74 24.80 24.74 24.79 46,702 +0.04(+0.16%)
Aug 05, 2015 24.81 24.81 24.74 24.75 20,897 +0.01(+0.03%)
Aug 04, 2015 24.81 24.90 24.74 24.74 24,564 +0.01(+0.03%)
Aug 03, 2015 24.81 24.81 24.74 24.74 42,890 -0.05(-0.21%)
Jul 31, 2015 24.79 24.80 24.74 24.79 8,630 +0.05(+0.20%)
Jul 30, 2015 24.80 24.80 24.74 24.74 14,863 -0.01(-0.03%)
Jul 29, 2015 24.80 24.80 24.75 24.75 20,524 +0.00(+0.00%)
Jul 28, 2015 24.90 24.90 24.72 24.75 58,915 -0.03(-0.13%)
Jul 27, 2015 24.89 24.89 24.74 24.78 43,446 -0.02(-0.10%)
Jul 24, 2015 24.86 24.86 24.74 24.80 11,581 +0.07(+0.29%)
Jul 23, 2015 24.74 24.88 24.70 24.73 46,041 +0.00(+0.00%)
Jul 22, 2015 24.77 24.78 24.73 24.73 22,253 -0.04(-0.16%)
Jul 21, 2015 24.74 24.77 24.73 24.77 41,237 +0.03(+0.13%)
Jul 20, 2015 24.76 24.78 24.73 24.74 65,714 +0.00(+0.00%)
Jul 17, 2015 24.74 24.78 24.73 24.74 46,902 +0.00(+0.00%)
Jul 16, 2015 24.77 24.80 24.73 24.74 28,284 -0.01(-0.03%)
Jul 15, 2015 24.75 24.77 24.74 24.75 15,976 +0.01(+0.03%)
Jul 14, 2015 24.76 24.80 24.74 24.74 117,206 -0.03(-0.13%)
Jul 13, 2015 24.76 24.80 24.76 24.77 22,379 +0.02(+0.10%)
Jul 10, 2015 24.75 24.81 24.73 24.75 15,854 +0.00(+0.00%)
Jul 09, 2015 24.81 24.84 24.75 24.75 31,842 -0.06(-0.26%)
Jul 08, 2015 24.84 24.85 24.74 24.81 18,880 +0.06(+0.23%)
Jul 07, 2015 24.84 24.85 24.76 24.76 24,027 -0.02(-0.10%)
Jul 06, 2015 24.88 24.88 24.78 24.78 302,985 -0.05(-0.20%)
Jul 02, 2015 24.83 24.83 24.83 24.83 11,465 -0.02(-0.07%)
Jul 01, 2015 24.83 24.87 24.81 24.84 25,336 +0.01(+0.03%)
Jun 30, 2015 24.85 24.88 24.82 24.84 27,335 -0.04(-0.17%)
Jun 29, 2015 24.90 24.90 24.85 24.88 22,155 +0.03(+0.13%)
Jun 26, 2015 24.88 24.90 24.85 24.85 30,795 -0.04(-0.16%)
Jun 25, 2015 24.90 24.95 24.84 24.89 24,488 -0.01(-0.03%)
Jun 24, 2015 24.89 24.91 24.83 24.90 30,285 +0.06(+0.22%)
Jun 23, 2015 24.83 24.89 24.82 24.84 23,503 -0.02(-0.09%)
Jun 22, 2015 24.81 24.89 24.81 24.86 19,705 +0.04(+0.15%)
Jun 19, 2015 24.84 24.84 24.81 24.83 15,301 -0.01(-0.05%)
Jun 18, 2015 24.85 24.85 24.81 24.84 16,256 +0.00(+0.00%)
Jun 17, 2015 24.84 24.84 24.79 24.84 17,946 +0.06(+0.23%)
Jun 16, 2015 24.85 24.87 24.78 24.78 18,970 -0.09(-0.36%)
Jun 15, 2015 24.82 24.87 24.77 24.87 18,581 +0.07(+0.29%)
Jun 12, 2015 24.82 24.82 24.77 24.80 97,219 +0.00(+0.00%)
Jun 11, 2015 24.79 24.83 24.78 24.80 24,780 -0.01(-0.03%)
Jun 10, 2015 24.85 24.85 24.80 24.81 23,123 -0.04(-0.16%)
Jun 09, 2015 24.86 24.86 24.77 24.85 32,952 +0.00(+0.00%)
Jun 08, 2015 24.90 24.90 24.85 24.85 30,989 -0.02(-0.07%)
Jun 05, 2015 24.85 24.91 24.83 24.86 104,389 +0.01(+0.03%)
Jun 04, 2015 24.86 24.86 24.82 24.86 49,759 +0.00(+0.00%)
Jun 03, 2015 24.85 24.86 24.82 24.86 32,186 +0.02(+0.07%)
Jun 02, 2015 24.82 24.85 24.82 24.84 43,931 +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.