Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.57 30.62 30.57 30.61 8,007 +0.02(+0.07%)
Nov 26, 2014 30.61 30.59 30.59 30.59 13,400 -0.03(-0.10%)
Nov 25, 2014 30.56 30.62 30.56 30.62 10,613 +0.05(+0.16%)
Nov 24, 2014 30.60 30.63 30.55 30.57 11,406 +0.01(+0.03%)
Nov 21, 2014 30.54 30.61 30.54 30.56 62,977 -0.01(-0.03%)
Nov 20, 2014 30.53 30.60 30.53 30.57 25,049 -0.01(-0.03%)
Nov 19, 2014 30.58 30.61 30.57 30.58 15,079 -0.04(-0.13%)
Nov 18, 2014 30.61 30.62 30.60 30.62 15,656 +0.01(+0.03%)
Nov 17, 2014 30.62 30.62 30.59 30.61 36,544 -0.01(-0.03%)
Nov 14, 2014 30.61 30.63 30.61 30.62 54,588 +0.00(+0.00%)
Nov 13, 2014 30.64 30.64 30.61 30.62 13,120 -0.02(-0.07%)
Nov 12, 2014 30.64 30.64 30.60 30.64 3,464 +0.05(+0.16%)
Nov 11, 2014 30.64 30.64 30.58 30.59 17,780 -0.03(-0.08%)
Nov 10, 2014 30.59 30.63 30.59 30.62 125,014 +0.03(+0.08%)
Nov 07, 2014 30.63 30.63 30.58 30.59 80,727 -0.05(-0.16%)
Nov 06, 2014 30.59 30.64 30.57 30.64 13,076 +0.05(+0.16%)
Nov 05, 2014 30.60 30.65 30.57 30.59 22,319 +0.00(+0.00%)
Nov 04, 2014 30.60 30.63 30.59 30.59 30,480 -0.06(-0.20%)
Nov 03, 2014 30.60 30.65 30.59 30.65 52,478 +0.06(+0.20%)
Oct 31, 2014 30.62 30.66 30.59 30.59 100,322 -0.01(-0.03%)
Oct 30, 2014 30.59 30.62 30.59 30.60 28,138 -0.04(-0.13%)
Oct 29, 2014 30.67 30.67 30.63 30.64 10,660 -0.01(-0.03%)
Oct 28, 2014 30.64 30.65 30.62 30.65 21,915 +0.03(+0.10%)
Oct 27, 2014 30.62 30.66 30.61 30.62 24,648 +0.01(+0.03%)
Oct 24, 2014 30.61 30.64 30.60 30.61 69,100 +0.00(+0.00%)
Oct 23, 2014 30.65 30.65 30.61 30.61 19,348 -0.02(-0.07%)
Oct 22, 2014 30.63 30.66 30.62 30.63 13,450 -0.01(-0.04%)
Oct 21, 2014 30.64 30.67 30.64 30.64 24,624 +0.00(+0.01%)
Oct 20, 2014 30.62 30.67 30.61 30.64 30,867 +0.01(+0.03%)
Oct 17, 2014 30.63 30.65 30.63 30.63 21,753 -0.02(-0.07%)
Oct 16, 2014 30.68 30.68 30.66 30.65 29,992 -0.01(-0.03%)
Oct 15, 2014 30.65 30.68 30.65 30.66 14,787 +0.01(+0.03%)
Oct 14, 2014 30.66 30.67 30.66 30.65 32,493 -0.02(-0.06%)
Oct 13, 2014 30.63 30.67 30.63 30.67 20,598 +0.03(+0.10%)
Oct 10, 2014 30.67 30.68 30.63 30.64 24,807 -0.04(-0.13%)
Oct 09, 2014 30.65 30.68 30.64 30.68 10,570 +0.00(+0.00%)
Oct 08, 2014 30.71 30.71 30.65 30.68 23,305 -0.00(-0.00%)
Oct 07, 2014 30.71 30.71 30.64 30.68 14,301 +0.01(+0.03%)
Oct 06, 2014 30.63 30.68 30.62 30.67 14,859 +0.04(+0.13%)
Oct 03, 2014 30.64 30.68 30.62 30.63 18,519 -0.01(-0.04%)
Oct 02, 2014 30.68 30.68 30.63 30.64 24,942 +0.00(+0.01%)
Oct 01, 2014 30.65 30.68 30.63 30.64 14,852 -0.01(-0.03%)
Sep 30, 2014 30.64 30.68 30.63 30.65 23,495 +0.00(+0.00%)
Sep 29, 2014 30.65 30.68 30.64 30.65 32,329 -0.00(-0.01%)
Sep 26, 2014 30.68 30.72 30.64 30.65 30,748 -0.04(-0.12%)
Sep 25, 2014 30.65 30.69 30.65 30.69 15,964 +0.04(+0.13%)
Sep 24, 2014 30.71 30.71 30.64 30.65 41,445 -0.01(-0.03%)
Sep 23, 2014 30.67 30.69 30.66 30.66 17,199 -0.02(-0.07%)
Sep 22, 2014 30.67 30.69 30.63 30.68 27,543 +0.00(+0.00%)
Sep 19, 2014 30.68 30.68 30.66 30.68 24,752 +0.02(+0.07%)
Sep 18, 2014 30.67 30.69 30.65 30.66 34,820 -0.03(-0.09%)
Sep 17, 2014 30.69 30.69 30.64 30.69 21,226 +0.05(+0.17%)
Sep 16, 2014 30.69 30.69 30.63 30.64 5,532 -0.01(-0.05%)
Sep 15, 2014 30.70 30.70 30.63 30.65 43,441 -0.03(-0.10%)
Sep 12, 2014 30.70 30.70 30.65 30.68 32,819 +0.01(+0.03%)
Sep 11, 2014 30.67 30.69 30.64 30.67 17,088 +0.03(+0.10%)
Sep 10, 2014 30.67 30.68 30.64 30.64 17,015 -0.04(-0.13%)
Sep 09, 2014 30.65 30.68 30.63 30.68 8,148 +0.03(+0.10%)
Sep 08, 2014 30.70 30.70 30.65 30.65 19,643 -0.03(-0.10%)
Sep 05, 2014 30.68 30.67 30.68 30.68 9,791 +0.01(+0.03%)
Sep 04, 2014 30.64 30.67 30.64 30.67 25,308 +0.02(+0.07%)
Sep 03, 2014 30.67 30.69 30.64 30.65 11,694 +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.