Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.41 30.44 30.36 30.44 13,991 +0.10(+0.33%)
Aug 28, 2015 30.43 30.43 30.34 30.34 9,880 -0.03(-0.10%)
Aug 27, 2015 30.37 30.42 30.34 30.37 19,497 +0.02(+0.07%)
Aug 26, 2015 30.39 30.43 30.33 30.35 16,513 -0.01(-0.03%)
Aug 25, 2015 30.41 30.43 30.31 30.36 96,960 -0.01(-0.03%)
Aug 24, 2015 30.32 30.50 30.20 30.37 34,641 -0.08(-0.27%)
Aug 21, 2015 30.54 30.55 30.45 30.45 41,321 -0.11(-0.36%)
Aug 20, 2015 30.48 30.56 30.48 30.56 35,751 +0.04(+0.13%)
Aug 19, 2015 30.49 30.52 30.46 30.52 59,039 +0.00(+0.00%)
Aug 18, 2015 30.49 30.54 30.45 30.52 18,594 -0.02(-0.07%)
Aug 17, 2015 30.55 30.55 30.51 30.54 18,132 +0.01(+0.02%)
Aug 14, 2015 30.55 30.57 30.49 30.53 10,544 +0.04(+0.14%)
Aug 13, 2015 30.51 30.55 30.48 30.49 8,892 +0.00(+0.00%)
Aug 12, 2015 30.51 30.55 30.48 30.49 18,067 -0.05(-0.16%)
Aug 11, 2015 30.53 30.55 30.49 30.54 13,453 -0.01(-0.03%)
Aug 10, 2015 30.55 30.56 30.49 30.55 23,661 +0.00(+0.00%)
Aug 07, 2015 30.55 30.56 30.49 30.55 28,171 +0.00(+0.00%)
Aug 06, 2015 30.49 30.56 30.48 30.55 37,901 +0.05(+0.16%)
Aug 05, 2015 30.57 30.57 30.48 30.50 16,959 +0.01(+0.03%)
Aug 04, 2015 30.57 30.69 30.48 30.49 19,935 +0.01(+0.03%)
Aug 03, 2015 30.57 30.57 30.48 30.48 34,807 -0.08(-0.26%)
Jul 31, 2015 30.56 30.58 30.50 30.56 7,000 +0.06(+0.20%)
Jul 30, 2015 30.58 30.58 30.50 30.50 12,056 -0.01(-0.03%)
Jul 29, 2015 30.58 30.58 30.51 30.51 16,648 +0.00(+0.00%)
Jul 28, 2015 30.70 30.70 30.48 30.51 47,787 -0.04(-0.13%)
Jul 27, 2015 30.69 30.69 30.50 30.55 35,240 -0.03(-0.10%)
Jul 24, 2015 30.65 30.65 30.50 30.58 9,394 +0.09(+0.29%)
Jul 23, 2015 30.50 30.67 30.45 30.49 37,345 +0.00(+0.00%)
Jul 22, 2015 30.54 30.55 30.49 30.49 18,050 -0.05(-0.16%)
Jul 21, 2015 30.50 30.54 30.49 30.54 33,448 +0.04(+0.13%)
Jul 20, 2015 30.53 30.55 30.49 30.50 53,302 +0.00(+0.00%)
Jul 17, 2015 30.50 30.55 30.49 30.50 38,043 +0.00(+0.00%)
Jul 16, 2015 30.54 30.58 30.49 30.50 22,942 -0.01(-0.03%)
Jul 15, 2015 30.51 30.54 30.50 30.51 12,959 +0.01(+0.03%)
Jul 14, 2015 30.52 30.57 30.50 30.50 95,068 -0.04(-0.13%)
Jul 13, 2015 30.52 30.57 30.52 30.54 18,152 +0.03(+0.10%)
Jul 10, 2015 30.51 30.59 30.49 30.51 12,860 +0.00(+0.00%)
Jul 09, 2015 30.59 30.63 30.51 30.51 25,828 -0.08(-0.26%)
Jul 08, 2015 30.62 30.64 30.50 30.59 15,314 +0.07(+0.23%)
Jul 07, 2015 30.63 30.64 30.52 30.52 19,489 -0.03(-0.10%)
Jul 06, 2015 30.67 30.68 30.55 30.55 245,756 -0.06(-0.20%)
Jul 02, 2015 30.61 30.61 30.61 30.61 9,300 -0.02(-0.07%)
Jul 01, 2015 30.61 30.66 30.59 30.63 20,551 -0.01(-0.03%)
Jun 30, 2015 30.65 30.69 30.61 30.64 22,161 -0.05(-0.17%)
Jun 29, 2015 30.72 30.72 30.65 30.69 17,961 +0.04(+0.13%)
Jun 26, 2015 30.69 30.72 30.65 30.65 24,966 -0.05(-0.16%)
Jun 25, 2015 30.71 30.77 30.64 30.70 19,853 -0.01(-0.03%)
Jun 24, 2015 30.70 30.73 30.63 30.71 24,552 +0.07(+0.22%)
Jun 23, 2015 30.63 30.70 30.62 30.64 19,054 -0.03(-0.09%)
Jun 22, 2015 30.60 30.70 30.60 30.67 15,975 +0.05(+0.15%)
Jun 19, 2015 30.64 30.64 30.60 30.62 12,405 -0.02(-0.05%)
Jun 18, 2015 30.65 30.65 30.60 30.64 13,179 +0.00(+0.00%)
Jun 17, 2015 30.64 30.64 30.57 30.64 14,549 +0.07(+0.23%)
Jun 16, 2015 30.65 30.68 30.57 30.57 15,379 -0.11(-0.36%)
Jun 15, 2015 30.62 30.68 30.56 30.68 15,064 +0.09(+0.29%)
Jun 12, 2015 30.62 30.62 30.55 30.59 78,815 +0.00(+0.00%)
Jun 11, 2015 30.58 30.63 30.57 30.59 20,089 -0.01(-0.03%)
Jun 10, 2015 30.65 30.65 30.59 30.60 18,746 -0.05(-0.16%)
Jun 09, 2015 30.67 30.67 30.56 30.65 26,714 +0.00(+0.00%)
Jun 08, 2015 30.71 30.71 30.65 30.65 25,123 -0.02(-0.07%)
Jun 05, 2015 30.65 30.73 30.63 30.67 84,628 +0.01(+0.03%)
Jun 04, 2015 30.66 30.67 30.62 30.66 40,340 +0.00(+0.00%)
Jun 03, 2015 30.65 30.67 30.62 30.66 26,093 +0.02(+0.07%)
Jun 02, 2015 30.62 30.65 30.61 30.64 35,615 +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.