Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.17 26.19 26.17 26.19 220,417 +0.00(+0.02%)
Sep 28, 2017 26.18 26.19 26.17 26.19 122,277 +0.00(+0.02%)
Sep 27, 2017 26.17 26.18 26.17 26.18 194,073 +0.00(+0.00%)
Sep 26, 2017 26.17 26.19 26.14 26.18 553,332 -0.01(-0.03%)
Sep 25, 2017 26.17 26.19 26.16 26.19 942,198 +0.03(+0.11%)
Sep 22, 2017 26.17 26.17 26.15 26.16 113,152 -0.01(-0.05%)
Sep 21, 2017 26.17 26.17 26.15 26.17 169,145 +0.01(+0.03%)
Sep 20, 2017 26.17 26.17 26.15 26.17 115,228 +0.00(+0.00%)
Sep 19, 2017 26.16 26.18 26.15 26.17 219,775 +0.02(+0.07%)
Sep 18, 2017 26.15 26.15 26.14 26.15 169,016 +0.00(+0.02%)
Sep 15, 2017 26.14 26.15 26.13 26.14 166,980 -0.00(-0.02%)
Sep 14, 2017 26.14 26.16 26.13 26.15 215,694 +0.01(+0.03%)
Sep 13, 2017 26.14 26.16 26.14 26.14 127,088 -0.01(-0.03%)
Sep 12, 2017 26.15 26.15 26.13 26.15 179,513 +0.02(+0.07%)
Sep 11, 2017 26.13 26.15 26.13 26.13 209,375 +0.00(+0.00%)
Sep 08, 2017 26.13 26.16 26.13 26.13 813,451 -0.00(-0.00%)
Sep 07, 2017 26.14 26.15 26.12 26.13 170,097 +0.00(+0.00%)
Sep 06, 2017 26.13 26.15 26.13 26.13 209,404 +0.00(+0.00%)
Sep 05, 2017 26.13 26.14 26.13 26.13 149,094 -0.01(-0.02%)
Sep 01, 2017 26.16 26.16 26.13 26.14 137,966 +0.01(+0.03%)
Aug 31, 2017 26.15 26.15 26.12 26.13 1,113,161 -0.01(-0.05%)
Aug 30, 2017 26.13 26.15 26.13 26.14 145,323 +0.00(+0.02%)
Aug 29, 2017 26.12 26.15 26.12 26.14 150,246 +0.01(+0.03%)
Aug 28, 2017 26.14 26.14 26.12 26.13 142,517 +0.01(+0.03%)
Aug 25, 2017 26.12 26.14 26.11 26.12 116,767 +0.00(+0.00%)
Aug 24, 2017 26.12 26.14 26.12 26.12 439,111 -0.02(-0.07%)
Aug 23, 2017 26.14 26.14 26.12 26.14 144,779 +0.00(+0.00%)
Aug 22, 2017 26.14 26.14 26.12 26.14 130,454 +0.00(+0.00%)
Aug 21, 2017 26.14 26.14 26.12 26.14 175,690 +0.00(+0.00%)
Aug 18, 2017 26.11 26.14 26.11 26.14 261,349 +0.03(+0.13%)
Aug 17, 2017 26.11 26.12 26.10 26.10 222,486 -0.02(-0.07%)
Aug 16, 2017 26.12 26.13 26.11 26.12 497,873 -0.01(-0.03%)
Aug 15, 2017 26.10 26.13 26.10 26.13 254,475 +0.03(+0.10%)
Aug 14, 2017 26.10 26.13 26.10 26.10 145,542 +0.00(+0.00%)
Aug 11, 2017 26.10 26.12 26.10 26.10 197,889 +0.00(+0.00%)
Aug 10, 2017 26.09 26.12 26.09 26.10 172,515 +0.02(+0.07%)
Aug 09, 2017 26.11 26.13 26.09 26.09 1,087,315 -0.03(-0.13%)
Aug 08, 2017 26.11 26.13 26.11 26.12 161,693 +0.00(+0.00%)
Aug 07, 2017 26.10 26.13 26.10 26.12 266,733 +0.01(+0.03%)
Aug 04, 2017 26.10 26.13 26.10 26.11 184,310 +0.00(+0.00%)
Aug 03, 2017 26.12 26.13 26.10 26.11 608,179 -0.02(-0.07%)
Aug 02, 2017 26.18 26.18 26.12 26.13 290,258 +0.00(+0.00%)
Aug 01, 2017 26.16 26.16 26.12 26.13 300,157 +0.00(+0.00%)
Jul 31, 2017 26.13 26.14 26.11 26.13 193,994 +0.00(+0.00%)
Jul 28, 2017 26.15 26.15 26.11 26.13 604,906 +0.01(+0.03%)
Jul 27, 2017 26.11 26.14 26.11 26.12 476,870 +0.00(+0.00%)
Jul 26, 2017 26.11 26.13 26.10 26.12 276,597 +0.00(+0.00%)
Jul 25, 2017 26.10 26.12 26.10 26.12 180,714 +0.02(+0.07%)
Jul 24, 2017 26.09 26.12 26.09 26.10 509,003 +0.00(+0.00%)
Jul 21, 2017 26.11 26.12 26.09 26.10 182,543 -0.01(-0.03%)
Jul 20, 2017 26.13 26.13 26.09 26.11 173,536 +0.00(+0.00%)
Jul 19, 2017 26.09 26.11 26.07 26.11 270,528 +0.03(+0.10%)
Jul 18, 2017 26.09 26.11 26.09 26.09 219,013 -0.02(-0.07%)
Jul 17, 2017 26.10 26.11 26.09 26.10 262,659 +0.02(+0.07%)
Jul 14, 2017 26.09 26.09 26.08 26.09 113,410 +0.01(+0.03%)
Jul 13, 2017 26.09 26.09 26.07 26.08 357,876 -0.03(-0.10%)
Jul 12, 2017 26.11 26.11 26.09 26.10 175,779 +0.01(+0.03%)
Jul 11, 2017 26.09 26.09 26.07 26.09 247,073 +0.01(+0.03%)
Jul 10, 2017 26.07 26.09 26.07 26.09 77,557 +0.00(+0.00%)
Jul 07, 2017 26.07 26.09 26.06 26.09 229,232 +0.01(+0.03%)
Jul 06, 2017 26.07 26.08 26.07 26.08 215,161 -0.01(-0.03%)
Jul 05, 2017 26.08 26.11 26.07 26.09 165,897 +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.