Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.79 30.80 30.76 30.79 1,367,500 +0.00(+0.00%)
Sep 27, 2018 30.78 30.79 30.77 30.79 1,063,593 +0.01(+0.03%)
Sep 26, 2018 30.78 30.79 30.77 30.78 4,330,684 +0.01(+0.03%)
Sep 25, 2018 30.78 30.79 30.77 30.77 810,672 -0.01(-0.03%)
Sep 24, 2018 30.76 30.78 30.76 30.78 641,009 +0.00(+0.00%)
Sep 21, 2018 30.77 30.78 30.76 30.78 1,312,200 +0.02(+0.07%)
Sep 20, 2018 30.78 30.78 30.76 30.76 733,496 -0.01(-0.03%)
Sep 19, 2018 30.78 30.78 30.75 30.77 657,288 +0.00(+0.00%)
Sep 18, 2018 30.77 30.77 30.75 30.77 812,609 +0.00(+0.00%)
Sep 17, 2018 30.77 30.77 30.75 30.77 735,688 +0.02(+0.07%)
Sep 14, 2018 30.74 30.77 30.74 30.75 658,800 +0.00(+0.00%)
Sep 13, 2018 30.75 30.76 30.74 30.75 1,102,992 +0.01(+0.03%)
Sep 12, 2018 30.76 30.76 30.74 30.74 1,080,307 -0.02(-0.07%)
Sep 11, 2018 30.74 30.76 30.73 30.76 1,191,905 +0.03(+0.10%)
Sep 10, 2018 30.74 30.74 30.73 30.73 399,512 +0.00(+0.00%)
Sep 07, 2018 30.74 30.74 30.73 30.73 611,500 +0.00(+0.00%)
Sep 06, 2018 30.74 30.75 30.73 30.73 627,781 +0.00(+0.00%)
Sep 05, 2018 30.74 30.74 30.73 30.73 643,544 -0.01(-0.03%)
Sep 04, 2018 30.74 30.74 30.73 30.74 604,500 -0.05(-0.16%)
Aug 31, 2018 30.79 30.79 30.79 0 +0.00(+0.00%)
Aug 30, 2018 30.81 30.81 30.79 30.79 558,180 +0.00(+0.00%)
Aug 29, 2018 30.79 30.80 30.78 30.79 788,332 +0.00(+0.00%)
Aug 28, 2018 30.79 30.79 30.78 30.79 950,556 +0.00(+0.00%)
Aug 27, 2018 30.78 30.80 30.77 30.79 649,207 +0.03(+0.10%)
Aug 24, 2018 30.77 30.79 30.75 30.76 2,522,300 +0.00(+0.00%)
Aug 23, 2018 30.76 30.78 30.76 30.76 623,731 +0.00(+0.00%)
Aug 22, 2018 30.77 30.78 30.76 30.76 981,378 -0.01(-0.03%)
Aug 21, 2018 30.78 30.78 30.75 30.77 1,950,535 +0.01(+0.03%)
Aug 20, 2018 30.77 30.77 30.76 30.76 391,005 +0.00(+0.00%)
Aug 17, 2018 30.77 30.77 30.75 30.76 668,100 -0.01(-0.03%)
Aug 16, 2018 30.76 30.77 30.75 30.77 1,454,274 +0.02(+0.07%)
Aug 15, 2018 30.76 30.77 30.75 30.75 3,004,229 -0.01(-0.03%)
Aug 14, 2018 30.76 30.76 30.74 30.76 1,475,122 +0.00(+0.00%)
Aug 13, 2018 30.76 30.77 30.75 30.76 797,917 +0.00(+0.00%)
Aug 10, 2018 30.76 30.76 30.74 30.76 849,800 +0.00(+0.00%)
Aug 09, 2018 30.75 30.76 30.73 30.76 1,075,791 +0.02(+0.07%)
Aug 08, 2018 30.74 30.74 30.73 30.74 587,233 +0.00(+0.00%)
Aug 07, 2018 30.74 30.74 30.72 30.74 899,707 +0.00(+0.00%)
Aug 06, 2018 30.73 30.74 30.72 30.74 1,342,732 +0.01(+0.03%)
Aug 03, 2018 30.73 30.73 30.71 30.73 890,000 +0.00(+0.00%)
Aug 02, 2018 30.73 30.73 30.72 30.73 853,985 +0.00(+0.00%)
Aug 01, 2018 30.71 30.73 30.70 30.73 1,012,379 -0.04(-0.13%)
Jul 31, 2018 30.79 30.80 30.77 30.77 520,732 -0.02(-0.06%)
Jul 30, 2018 30.79 30.80 30.77 30.79 584,826 +0.02(+0.07%)
Jul 27, 2018 30.78 30.78 30.77 30.77 536,200 -0.01(-0.03%)
Jul 26, 2018 30.77 30.80 30.75 30.78 4,020,262 +0.02(+0.07%)
Jul 25, 2018 30.76 30.77 30.75 30.76 683,248 +0.00(+0.00%)
Jul 24, 2018 30.76 30.76 30.75 30.76 728,710 +0.00(+0.00%)
Jul 23, 2018 30.76 30.76 30.74 30.76 541,124 +0.02(+0.07%)
Jul 20, 2018 30.75 30.75 30.73 30.74 563,758 -0.01(-0.03%)
Jul 19, 2018 30.74 30.75 30.73 30.75 772,688 +0.03(+0.10%)
Jul 18, 2018 30.74 30.74 30.72 30.72 616,712 -0.01(-0.03%)
Jul 17, 2018 30.74 30.74 30.71 30.73 1,237,763 -0.01(-0.03%)
Jul 16, 2018 30.73 30.74 30.71 30.74 665,113 +0.01(+0.03%)
Jul 13, 2018 30.73 30.73 30.72 30.73 531,545 +0.01(+0.03%)
Jul 12, 2018 30.72 30.73 30.71 30.72 608,862 +0.00(+0.00%)
Jul 11, 2018 30.72 30.72 30.69 30.72 1,241,301 +0.00(+0.00%)
Jul 10, 2018 30.71 30.72 30.67 30.72 1,742,704 +0.02(+0.07%)
Jul 09, 2018 30.69 30.72 30.69 30.70 766,535 +0.01(+0.03%)
Jul 06, 2018 30.70 30.71 30.69 30.69 1,734,565 +0.00(+0.00%)
Jul 05, 2018 30.70 30.70 30.67 30.69 1,147,179 +0.01(+0.03%)
Jul 03, 2018 30.68 30.68 30.68 0 -0.00(-0.02%)
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.