Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.79 26.80 26.77 26.79 1,571,405 +0.00(+0.00%)
Sep 27, 2018 26.79 26.79 26.78 26.79 1,222,183 +0.01(+0.03%)
Sep 26, 2018 26.79 26.79 26.78 26.79 4,976,425 +0.01(+0.03%)
Sep 25, 2018 26.79 26.79 26.78 26.78 931,550 -0.01(-0.03%)
Sep 24, 2018 26.77 26.79 26.77 26.79 736,588 +0.00(+0.00%)
Sep 21, 2018 26.78 26.79 26.77 26.79 1,507,860 +0.02(+0.07%)
Sep 20, 2018 26.79 26.79 26.77 26.77 842,866 -0.01(-0.03%)
Sep 19, 2018 26.79 26.79 26.76 26.78 755,295 +0.00(+0.00%)
Sep 18, 2018 26.78 26.78 26.76 26.78 933,775 +0.00(+0.00%)
Sep 17, 2018 26.78 26.78 26.76 26.78 845,385 +0.02(+0.07%)
Sep 14, 2018 26.75 26.78 26.75 26.76 757,032 +0.00(+0.00%)
Sep 13, 2018 26.76 26.77 26.75 26.76 1,267,457 +0.01(+0.03%)
Sep 12, 2018 26.77 26.77 26.75 26.75 1,241,390 -0.02(-0.07%)
Sep 11, 2018 26.75 26.77 26.74 26.77 1,369,628 +0.03(+0.10%)
Sep 10, 2018 26.75 26.75 26.74 26.74 459,082 +0.00(+0.00%)
Sep 07, 2018 26.75 26.75 26.74 26.74 702,679 +0.00(+0.00%)
Sep 06, 2018 26.75 26.76 26.74 26.74 721,388 +0.00(+0.00%)
Sep 05, 2018 26.75 26.75 26.74 26.74 739,501 -0.01(-0.03%)
Sep 04, 2018 26.75 26.75 26.74 26.75 694,636 +0.02(+0.06%)
Aug 31, 2018 26.73 26.73 26.73 0 +0.00(+0.00%)
Aug 30, 2018 26.75 26.75 26.73 26.73 642,845 +0.00(+0.00%)
Aug 29, 2018 26.73 26.74 26.73 26.73 907,907 +0.00(+0.00%)
Aug 28, 2018 26.73 26.73 26.73 26.73 1,094,738 +0.00(+0.00%)
Aug 27, 2018 26.73 26.74 26.72 26.73 747,679 +0.03(+0.10%)
Aug 24, 2018 26.72 26.73 26.70 26.71 2,904,887 +0.00(+0.00%)
Aug 23, 2018 26.71 26.73 26.71 26.71 718,339 +0.00(+0.00%)
Aug 22, 2018 26.72 26.73 26.71 26.71 1,130,235 -0.01(-0.03%)
Aug 21, 2018 26.73 26.73 26.70 26.72 2,246,395 +0.01(+0.03%)
Aug 20, 2018 26.72 26.72 26.71 26.71 450,313 +0.00(+0.00%)
Aug 17, 2018 26.72 26.72 26.70 26.71 769,438 -0.01(-0.03%)
Aug 16, 2018 26.71 26.72 26.70 26.72 1,674,861 +0.02(+0.06%)
Aug 15, 2018 26.71 26.72 26.70 26.70 3,459,916 -0.01(-0.03%)
Aug 14, 2018 26.71 26.71 26.69 26.71 1,698,871 +0.00(+0.00%)
Aug 13, 2018 26.71 26.72 26.70 26.71 918,946 +0.00(+0.00%)
Aug 10, 2018 26.71 26.71 26.69 26.71 978,699 +0.00(+0.00%)
Aug 09, 2018 26.70 26.71 26.68 26.71 1,238,969 +0.02(+0.07%)
Aug 08, 2018 26.69 26.69 26.68 26.69 676,305 +0.00(+0.00%)
Aug 07, 2018 26.69 26.69 26.67 26.69 1,036,176 +0.00(+0.00%)
Aug 06, 2018 26.68 26.69 26.67 26.69 1,546,400 +0.01(+0.03%)
Aug 03, 2018 26.68 26.68 26.67 26.68 1,024,996 +0.00(+0.00%)
Aug 02, 2018 26.68 26.68 26.67 26.68 983,519 +0.00(+0.00%)
Aug 01, 2018 26.67 26.68 26.66 26.68 1,165,938 +0.03(+0.09%)
Jul 31, 2018 26.68 26.68 26.66 26.66 601,060 -0.02(-0.07%)
Jul 30, 2018 26.68 26.68 26.66 26.68 675,042 +0.02(+0.07%)
Jul 27, 2018 26.67 26.67 26.66 26.66 618,915 -0.01(-0.03%)
Jul 26, 2018 26.66 26.68 26.64 26.67 4,640,433 +0.02(+0.06%)
Jul 25, 2018 26.65 26.66 26.64 26.65 788,646 +0.00(+0.00%)
Jul 24, 2018 26.65 26.65 26.64 26.65 841,121 +0.00(+0.00%)
Jul 23, 2018 26.65 26.65 26.63 26.65 624,598 +0.02(+0.07%)
Jul 20, 2018 26.64 26.64 26.62 26.63 650,724 -0.01(-0.03%)
Jul 19, 2018 26.63 26.64 26.62 26.64 891,884 +0.03(+0.10%)
Jul 18, 2018 26.63 26.63 26.61 26.61 711,846 -0.01(-0.03%)
Jul 17, 2018 26.63 26.63 26.61 26.62 1,428,702 -0.01(-0.03%)
Jul 16, 2018 26.62 26.63 26.61 26.63 767,714 +0.01(+0.03%)
Jul 13, 2018 26.62 26.62 26.61 26.62 613,541 +0.01(+0.03%)
Jul 12, 2018 26.61 26.62 26.61 26.61 702,785 +0.00(+0.00%)
Jul 11, 2018 26.61 26.61 26.59 26.61 1,432,785 +0.00(+0.00%)
Jul 10, 2018 26.61 26.61 26.57 26.61 2,011,536 +0.02(+0.07%)
Jul 09, 2018 26.59 26.61 26.59 26.60 884,781 +0.01(+0.03%)
Jul 06, 2018 26.60 26.60 26.59 26.59 2,002,141 +0.00(+0.00%)
Jul 05, 2018 26.60 26.60 26.57 26.59 1,324,144 +0.01(+0.03%)
Jul 03, 2018 26.58 26.58 26.58 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.