Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.51 25.51 25.49 25.49 1,140,929 -0.01(-0.05%)
Aug 30, 2017 25.49 25.51 25.49 25.51 148,949 +0.00(+0.02%)
Aug 29, 2017 25.49 25.51 25.49 25.50 153,994 +0.01(+0.03%)
Aug 28, 2017 25.50 25.50 25.49 25.49 146,072 +0.01(+0.03%)
Aug 25, 2017 25.49 25.50 25.48 25.49 119,680 +0.00(+0.00%)
Aug 24, 2017 25.49 25.50 25.49 25.49 450,064 -0.02(-0.07%)
Aug 23, 2017 25.50 25.50 25.49 25.50 148,391 +0.00(+0.00%)
Aug 22, 2017 25.50 25.50 25.49 25.50 133,708 +0.00(+0.00%)
Aug 21, 2017 25.50 25.50 25.49 25.50 180,072 +0.00(+0.00%)
Aug 18, 2017 25.48 25.50 25.48 25.50 267,868 +0.03(+0.13%)
Aug 17, 2017 25.48 25.49 25.47 25.47 228,036 -0.02(-0.07%)
Aug 16, 2017 25.49 25.49 25.47 25.49 510,293 -0.01(-0.03%)
Aug 15, 2017 25.47 25.49 25.47 25.49 260,823 +0.02(+0.10%)
Aug 14, 2017 25.47 25.49 25.47 25.47 149,173 +0.00(+0.00%)
Aug 11, 2017 25.47 25.49 25.46 25.47 202,825 +0.00(+0.00%)
Aug 10, 2017 25.45 25.49 25.45 25.47 176,819 +0.02(+0.07%)
Aug 09, 2017 25.48 25.49 25.45 25.45 1,114,438 -0.03(-0.13%)
Aug 08, 2017 25.48 25.49 25.48 25.49 165,726 +0.00(+0.00%)
Aug 07, 2017 25.47 25.49 25.47 25.49 273,386 +0.01(+0.03%)
Aug 04, 2017 25.47 25.49 25.47 25.48 188,908 +0.00(+0.00%)
Aug 03, 2017 25.49 25.49 25.46 25.48 623,350 -0.02(-0.07%)
Aug 02, 2017 25.54 25.54 25.49 25.49 297,499 +0.00(+0.00%)
Aug 01, 2017 25.52 25.52 25.49 25.49 307,644 +0.00(+0.00%)
Jul 31, 2017 25.49 25.50 25.48 25.49 198,832 +0.00(+0.00%)
Jul 28, 2017 25.51 25.51 25.47 25.49 619,991 +0.01(+0.03%)
Jul 27, 2017 25.48 25.50 25.48 25.48 488,762 +0.00(+0.00%)
Jul 26, 2017 25.48 25.49 25.47 25.48 283,495 +0.00(+0.00%)
Jul 25, 2017 25.47 25.48 25.46 25.48 185,221 +0.02(+0.07%)
Jul 24, 2017 25.46 25.48 25.45 25.47 521,696 +0.00(+0.00%)
Jul 21, 2017 25.48 25.48 25.46 25.47 187,095 -0.01(-0.03%)
Jul 20, 2017 25.49 25.49 25.46 25.48 177,864 +0.00(+0.00%)
Jul 19, 2017 25.46 25.48 25.43 25.48 277,275 +0.02(+0.10%)
Jul 18, 2017 25.46 25.48 25.45 25.45 224,475 -0.02(-0.07%)
Jul 17, 2017 25.47 25.48 25.45 25.47 269,209 +0.02(+0.07%)
Jul 14, 2017 25.45 25.46 25.44 25.45 116,238 +0.01(+0.03%)
Jul 13, 2017 25.46 25.46 25.43 25.44 366,800 -0.02(-0.10%)
Jul 12, 2017 25.48 25.48 25.45 25.47 180,163 +0.01(+0.03%)
Jul 11, 2017 25.45 25.46 25.44 25.46 253,235 +0.01(+0.03%)
Jul 10, 2017 25.43 25.45 25.43 25.45 79,491 +0.00(+0.00%)
Jul 07, 2017 25.43 25.45 25.43 25.45 234,948 +0.01(+0.03%)
Jul 06, 2017 25.43 25.44 25.43 25.44 220,527 -0.01(-0.03%)
Jul 05, 2017 25.44 25.48 25.43 25.45 170,034 +0.01(+0.03%)
Jul 03, 2017 25.49 25.49 25.43 25.44 130,788 +0.00(+0.01%)
Jun 30, 2017 25.44 25.45 25.44 25.44 188,443 +0.01(+0.05%)
Jun 29, 2017 25.43 25.44 25.42 25.43 173,770 -0.00(-0.02%)
Jun 28, 2017 25.42 25.44 25.42 25.43 134,495 -0.00(-0.02%)
Jun 27, 2017 25.44 25.44 25.42 25.44 237,704 +0.00(+0.02%)
Jun 26, 2017 25.43 25.44 25.43 25.43 171,391 +0.00(+0.02%)
Jun 23, 2017 25.43 25.44 25.41 25.43 167,316 +0.00(+0.00%)
Jun 22, 2017 25.44 25.44 25.41 25.43 371,455 +0.00(+0.00%)
Jun 21, 2017 25.42 25.44 25.42 25.43 198,234 +0.00(+0.02%)
Jun 20, 2017 25.42 25.44 25.41 25.42 159,134 -0.00(-0.02%)
Jun 19, 2017 25.44 25.44 25.42 25.43 179,334 +0.01(+0.03%)
Jun 16, 2017 25.43 25.44 25.42 25.42 113,946 -0.01(-0.05%)
Jun 15, 2017 25.42 25.44 25.42 25.43 238,399 +0.01(+0.05%)
Jun 14, 2017 25.43 25.44 25.41 25.42 168,963 +0.00(+0.00%)
Jun 13, 2017 25.42 25.42 25.41 25.42 165,229 +0.00(+0.00%)
Jun 12, 2017 25.43 25.43 25.40 25.42 222,119 +0.00(+0.00%)
Jun 09, 2017 25.40 25.43 25.40 25.42 233,960 +0.02(+0.07%)
Jun 08, 2017 25.42 25.43 25.40 25.40 514,605 -0.01(-0.03%)
Jun 07, 2017 25.42 25.42 25.40 25.41 162,831 +0.00(+0.00%)
Jun 06, 2017 25.39 25.41 25.39 25.41 222,002 +0.02(+0.06%)
Jun 05, 2017 25.41 25.42 25.39 25.39 248,573 -0.02(-0.08%)
Jun 02, 2017 25.44 25.44 25.41 25.41 238,583 -0.02(-0.06%)
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.