Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.61 30.70 30.61 30.66 83,675 +0.05(+0.16%)
Nov 29, 2016 30.65 30.69 30.61 30.61 120,357 +0.01(+0.03%)
Nov 28, 2016 30.67 30.68 30.60 30.60 74,864 -0.01(-0.03%)
Nov 25, 2016 30.68 30.68 30.61 30.61 83,356 -0.04(-0.13%)
Nov 23, 2016 30.65 30.65 30.65 0 +0.06(+0.20%)
Nov 22, 2016 30.63 30.69 30.59 30.59 385,436 -0.07(-0.23%)
Nov 21, 2016 30.68 30.69 30.66 30.66 49,260 +0.01(+0.03%)
Nov 18, 2016 30.64 30.69 30.62 30.65 45,890 +0.06(+0.20%)
Nov 17, 2016 30.65 30.69 30.59 30.59 70,887 -0.04(-0.13%)
Nov 16, 2016 30.66 30.69 30.63 30.63 47,510 -0.07(-0.23%)
Nov 15, 2016 30.69 30.75 30.64 30.70 219,082 +0.08(+0.26%)
Nov 14, 2016 30.62 30.73 30.62 30.62 62,215 -0.01(-0.03%)
Nov 11, 2016 30.61 30.66 30.60 30.63 61,852 -0.01(-0.03%)
Nov 10, 2016 30.62 30.67 30.58 30.64 205,814 +0.09(+0.29%)
Nov 09, 2016 30.61 30.64 30.55 30.55 46,505 +0.00(+0.00%)
Nov 08, 2016 30.57 30.61 30.55 30.55 44,023 +0.00(+0.00%)
Nov 07, 2016 30.60 30.63 30.53 30.55 104,322 -0.05(-0.16%)
Nov 04, 2016 30.60 30.65 30.60 30.60 88,761 -0.05(-0.16%)
Nov 03, 2016 30.61 30.65 30.59 30.65 151,602 +0.10(+0.33%)
Nov 02, 2016 30.67 30.68 30.55 30.55 57,498 -0.09(-0.29%)
Nov 01, 2016 30.62 30.70 30.59 30.64 162,025 +0.04(+0.13%)
Oct 31, 2016 30.62 30.65 30.60 30.60 40,271 -0.04(-0.13%)
Oct 28, 2016 30.60 30.64 30.60 30.64 18,378 +0.05(+0.16%)
Oct 27, 2016 30.60 30.66 30.59 30.59 32,027 -0.03(-0.10%)
Oct 26, 2016 30.61 30.64 30.61 30.62 29,514 +0.04(+0.13%)
Oct 25, 2016 30.60 30.64 30.58 30.58 85,756 -0.05(-0.16%)
Oct 24, 2016 30.63 30.63 30.58 30.63 35,210 +0.04(+0.13%)
Oct 21, 2016 30.61 30.63 30.57 30.59 38,030 +0.02(+0.07%)
Oct 20, 2016 30.63 30.66 30.57 30.57 46,246 -0.09(-0.29%)
Oct 19, 2016 30.67 30.67 30.62 30.66 48,052 +0.01(+0.03%)
Oct 18, 2016 30.65 30.67 30.62 30.65 62,549 +0.00(+0.00%)
Oct 17, 2016 30.65 30.65 30.60 30.65 21,799 +0.06(+0.20%)
Oct 14, 2016 30.62 30.65 30.59 30.59 43,148 -0.03(-0.10%)
Oct 13, 2016 30.65 30.65 30.60 30.62 39,896 -0.03(-0.10%)
Oct 12, 2016 30.63 30.65 30.61 30.65 44,679 +0.02(+0.07%)
Oct 11, 2016 30.66 30.67 30.59 30.63 123,821 +0.06(+0.20%)
Oct 10, 2016 30.64 31.03 30.57 30.57 41,906 -0.06(-0.20%)
Oct 07, 2016 30.56 30.63 30.56 30.63 34,430 +0.07(+0.23%)
Oct 06, 2016 30.64 30.64 30.56 30.56 28,999 -0.03(-0.10%)
Oct 05, 2016 30.64 30.64 30.59 30.59 31,975 -0.02(-0.07%)
Oct 04, 2016 30.62 30.66 30.60 30.61 144,816 +0.00(+0.00%)
Oct 03, 2016 30.66 30.67 30.61 30.61 37,356 -0.05(-0.16%)
Sep 30, 2016 30.67 30.69 30.65 30.66 35,064 -0.01(-0.03%)
Sep 29, 2016 30.65 30.67 30.65 30.67 238,200 +0.01(+0.03%)
Sep 28, 2016 30.64 30.68 30.64 30.66 50,014 +0.00(+0.00%)
Sep 27, 2016 30.67 30.67 30.65 30.66 37,993 +0.01(+0.03%)
Sep 26, 2016 30.66 30.68 30.64 30.65 323,888 -0.01(-0.03%)
Sep 23, 2016 30.66 30.69 30.66 30.66 24,048 +0.00(+0.00%)
Sep 22, 2016 30.66 30.68 30.66 30.66 52,189 +0.00(+0.00%)
Sep 21, 2016 30.63 30.69 30.63 30.66 125,713 -0.01(-0.03%)
Sep 20, 2016 30.66 30.70 30.66 30.67 78,119 +0.00(+0.00%)
Sep 19, 2016 30.63 30.68 30.63 30.67 894,793 +0.03(+0.10%)
Sep 16, 2016 30.63 30.67 30.63 30.64 25,699 +0.00(+0.00%)
Sep 15, 2016 30.60 30.65 30.60 30.64 183,660 +0.03(+0.10%)
Sep 14, 2016 30.60 30.62 30.59 30.61 225,545 +0.01(+0.03%)
Sep 13, 2016 30.59 30.61 30.57 30.60 28,809 +0.01(+0.03%)
Sep 12, 2016 30.56 30.60 30.56 30.59 19,380 +0.00(+0.00%)
Sep 09, 2016 30.58 30.59 30.54 30.59 46,592 +0.02(+0.05%)
Sep 08, 2016 30.56 30.60 30.52 30.57 45,341 +0.02(+0.08%)
Sep 07, 2016 30.55 30.55 30.52 30.55 36,926 +0.00(+0.00%)
Sep 06, 2016 30.52 30.55 30.51 30.55 13,223 +0.02(+0.07%)
Sep 02, 2016 30.52 30.53 30.53 30.53 15,900 -0.02(-0.07%)
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.