Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.74 26.74 26.74 0 +0.00(+0.00%)
Aug 30, 2018 26.75 26.75 26.74 26.74 642,824 +0.00(+0.00%)
Aug 29, 2018 26.74 26.74 26.73 26.74 907,878 +0.00(+0.00%)
Aug 28, 2018 26.74 26.74 26.73 26.74 1,094,702 +0.00(+0.00%)
Aug 27, 2018 26.73 26.74 26.72 26.74 747,655 +0.03(+0.10%)
Aug 24, 2018 26.72 26.74 26.70 26.71 2,904,792 +0.00(+0.00%)
Aug 23, 2018 26.71 26.73 26.71 26.71 718,316 +0.00(+0.00%)
Aug 22, 2018 26.72 26.73 26.71 26.71 1,130,198 -0.01(-0.03%)
Aug 21, 2018 26.73 26.73 26.70 26.72 2,246,322 +0.01(+0.03%)
Aug 20, 2018 26.72 26.72 26.71 26.71 450,298 +0.00(+0.00%)
Aug 17, 2018 26.72 26.72 26.70 26.71 769,413 -0.01(-0.03%)
Aug 16, 2018 26.71 26.72 26.70 26.72 1,674,806 +0.02(+0.07%)
Aug 15, 2018 26.71 26.72 26.70 26.70 3,459,803 -0.01(-0.03%)
Aug 14, 2018 26.71 26.71 26.69 26.71 1,698,816 +0.00(+0.00%)
Aug 13, 2018 26.71 26.72 26.70 26.71 918,916 +0.00(+0.00%)
Aug 10, 2018 26.71 26.71 26.69 26.71 978,667 +0.00(+0.00%)
Aug 09, 2018 26.70 26.71 26.68 26.71 1,238,928 +0.02(+0.06%)
Aug 08, 2018 26.69 26.69 26.68 26.69 676,283 +0.00(+0.00%)
Aug 07, 2018 26.69 26.69 26.67 26.69 1,036,142 +0.00(+0.00%)
Aug 06, 2018 26.68 26.69 26.67 26.69 1,546,349 +0.01(+0.03%)
Aug 03, 2018 26.68 26.68 26.67 26.68 1,024,963 +0.00(+0.00%)
Aug 02, 2018 26.68 26.68 26.67 26.68 983,487 +0.00(+0.00%)
Aug 01, 2018 26.67 26.68 26.66 26.68 1,165,900 +0.02(+0.09%)
Jul 31, 2018 26.68 26.68 26.66 26.66 601,041 -0.02(-0.06%)
Jul 30, 2018 26.68 26.68 26.66 26.68 675,020 +0.02(+0.06%)
Jul 27, 2018 26.67 26.67 26.66 26.66 618,894 -0.01(-0.03%)
Jul 26, 2018 26.66 26.68 26.64 26.67 4,640,283 +0.02(+0.07%)
Jul 25, 2018 26.65 26.66 26.64 26.65 788,621 +0.00(+0.00%)
Jul 24, 2018 26.65 26.65 26.64 26.65 841,094 +0.00(+0.00%)
Jul 23, 2018 26.65 26.65 26.63 26.65 624,578 +0.02(+0.06%)
Jul 20, 2018 26.64 26.64 26.62 26.63 650,703 -0.01(-0.03%)
Jul 19, 2018 26.63 26.64 26.62 26.64 891,855 +0.03(+0.10%)
Jul 18, 2018 26.63 26.63 26.62 26.62 711,823 -0.01(-0.03%)
Jul 17, 2018 26.63 26.63 26.61 26.62 1,428,655 -0.01(-0.03%)
Jul 16, 2018 26.62 26.63 26.61 26.63 767,689 +0.01(+0.03%)
Jul 13, 2018 26.62 26.62 26.62 26.62 613,522 +0.01(+0.03%)
Jul 12, 2018 26.62 26.62 26.61 26.62 702,763 +0.00(+0.00%)
Jul 11, 2018 26.62 26.62 26.59 26.62 1,432,739 +0.00(+0.00%)
Jul 10, 2018 26.61 26.62 26.57 26.62 2,011,470 +0.02(+0.07%)
Jul 09, 2018 26.59 26.62 26.59 26.60 884,753 +0.01(+0.03%)
Jul 06, 2018 26.60 26.61 26.59 26.59 2,002,076 +0.00(+0.00%)
Jul 05, 2018 26.60 26.60 26.57 26.59 1,324,101 +0.01(+0.03%)
Jul 03, 2018 26.58 26.58 26.58 0 -0.00(-0.02%)
Jul 02, 2018 26.59 26.60 26.56 26.59 3,283,399 +0.00(+0.00%)
Jun 29, 2018 26.59 26.59 26.58 26.58 905,313 +0.01(+0.03%)
Jun 28, 2018 26.59 26.59 26.58 26.58 1,131,561 -0.02(-0.07%)
Jun 27, 2018 26.59 26.59 26.58 26.59 697,699 +0.01(+0.03%)
Jun 26, 2018 26.59 26.59 26.58 26.58 1,193,098 +0.00(+0.00%)
Jun 25, 2018 26.58 26.60 26.58 26.58 1,121,866 -0.01(-0.03%)
Jun 22, 2018 26.59 26.59 26.58 26.59 1,074,017 +0.01(+0.03%)
Jun 21, 2018 26.58 26.60 26.58 26.58 1,466,856 +0.01(+0.03%)
Jun 20, 2018 26.59 26.59 26.58 26.58 1,290,601 -0.02(-0.07%)
Jun 19, 2018 26.58 26.59 26.58 26.59 1,360,993 +0.01(+0.03%)
Jun 18, 2018 26.58 26.58 26.58 26.58 2,561,124 +0.00(+0.00%)
Jun 15, 2018 26.58 26.58 26.58 911,201 +0.01(+0.03%)
Jun 14, 2018 26.58 26.58 26.57 26.58 1,120,781 +0.00(+0.00%)
Jun 13, 2018 26.57 26.58 26.56 26.58 684,735 +0.01(+0.03%)
Jun 12, 2018 26.58 26.58 26.55 26.57 1,384,201 -0.01(-0.03%)
Jun 11, 2018 26.58 26.58 26.57 26.58 626,675 +0.01(+0.03%)
Jun 08, 2018 26.58 26.58 26.56 26.57 557,495 -0.01(-0.03%)
Jun 07, 2018 26.57 26.58 26.56 26.58 562,109 +0.01(+0.03%)
Jun 06, 2018 26.57 26.57 602,942 +0.01(+0.03%)
Jun 05, 2018 26.57 26.57 26.55 26.56 1,175,533 -0.01(-0.03%)
Jun 04, 2018 26.58 26.58 26.56 26.57 1,246,291 +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.