Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.10 26.11 26.10 26.10 1,153,630 +0.00(+0.00%)
Nov 29, 2018 26.12 26.13 26.10 26.10 2,391,105 -0.03(-0.10%)
Nov 28, 2018 26.12 26.13 26.11 26.13 1,340,757 +0.00(+0.00%)
Nov 27, 2018 26.13 26.14 26.11 26.13 1,960,886 -0.01(-0.03%)
Nov 26, 2018 26.14 26.14 26.13 26.14 1,335,358 +0.00(+0.00%)
Nov 23, 2018 26.13 26.14 26.13 26.14 405,494 +0.00(+0.00%)
Nov 21, 2018 26.14 26.14 26.14 0 +0.01(+0.03%)
Nov 20, 2018 26.15 26.15 26.13 26.13 3,716,982 -0.03(-0.10%)
Nov 19, 2018 26.16 26.16 26.15 26.15 1,558,776 -0.01(-0.03%)
Nov 16, 2018 26.16 26.17 26.14 26.16 6,906,422 +0.02(+0.07%)
Nov 15, 2018 26.15 26.17 26.13 26.15 2,542,475 +0.00(+0.00%)
Nov 14, 2018 26.17 26.18 26.12 26.15 6,348,140 -0.03(-0.10%)
Nov 13, 2018 26.17 26.18 26.16 26.17 1,307,749 +0.00(+0.00%)
Nov 12, 2018 26.17 26.17 26.16 26.17 588,878 +0.02(+0.07%)
Nov 09, 2018 26.15 26.17 26.14 26.15 1,330,462 +0.00(+0.00%)
Nov 08, 2018 26.15 26.17 26.15 26.15 2,117,014 -0.01(-0.03%)
Nov 07, 2018 26.15 26.16 26.15 26.16 1,561,856 +0.02(+0.07%)
Nov 06, 2018 26.16 26.16 26.14 26.15 5,020,311 -0.01(-0.03%)
Nov 05, 2018 26.15 26.16 26.15 26.15 1,497,694 +0.00(+0.00%)
Nov 02, 2018 26.16 26.16 26.14 26.15 2,557,851 +0.00(+0.00%)
Nov 01, 2018 26.15 26.15 26.15 26.15 1,601,207 +0.01(+0.03%)
Oct 31, 2018 26.16 26.16 26.13 26.15 2,187,014 -0.01(-0.03%)
Oct 30, 2018 26.16 26.16 26.15 26.16 1,415,913 +0.00(+0.00%)
Oct 29, 2018 26.16 26.16 26.15 26.16 1,059,011 +0.00(+0.00%)
Oct 26, 2018 26.16 26.16 26.13 26.16 2,661,860 +0.00(+0.00%)
Oct 25, 2018 26.16 26.16 26.14 26.16 2,125,579 +0.00(+0.00%)
Oct 24, 2018 26.16 26.16 26.15 26.16 1,046,426 -0.01(-0.03%)
Oct 23, 2018 26.16 26.16 26.15 26.16 2,018,429 +0.01(+0.03%)
Oct 22, 2018 26.16 26.16 26.16 26.16 1,948,664 +0.00(+0.00%)
Oct 19, 2018 26.16 26.16 26.14 26.16 2,430,215 +0.00(+0.00%)
Oct 18, 2018 26.16 26.16 26.15 26.16 988,228 +0.00(+0.00%)
Oct 17, 2018 26.16 26.16 26.14 26.16 3,087,312 -0.01(-0.03%)
Oct 16, 2018 26.16 26.17 26.15 26.16 2,712,460 +0.00(+0.00%)
Oct 15, 2018 26.16 26.16 26.15 26.16 1,863,355 +0.01(+0.03%)
Oct 12, 2018 26.16 26.16 26.15 26.16 1,434,294 +0.00(+0.00%)
Oct 11, 2018 26.16 26.16 26.15 26.16 2,592,188 -0.01(-0.03%)
Oct 10, 2018 26.16 26.16 26.15 26.16 5,065,570 +0.02(+0.07%)
Oct 09, 2018 26.16 26.16 26.15 26.15 1,381,022 -0.01(-0.03%)
Oct 08, 2018 26.16 26.16 26.13 26.16 1,652,983 +0.02(+0.07%)
Oct 05, 2018 26.16 26.16 26.14 26.14 4,213,799 -0.02(-0.06%)
Oct 04, 2018 26.16 26.16 26.14 26.16 1,775,191 +0.01(+0.03%)
Oct 03, 2018 26.14 26.15 26.14 26.15 1,036,750 +0.01(+0.03%)
Oct 02, 2018 26.14 26.15 26.11 26.14 1,440,006 +0.01(+0.03%)
Oct 01, 2018 26.14 26.14 26.13 26.13 957,354 -0.01(-0.05%)
Sep 28, 2018 26.14 26.15 26.12 26.14 1,610,628 +0.00(+0.00%)
Sep 27, 2018 26.13 26.14 26.13 26.14 1,252,689 +0.01(+0.03%)
Sep 26, 2018 26.13 26.14 26.13 26.13 5,100,639 +0.01(+0.03%)
Sep 25, 2018 26.13 26.14 26.13 26.13 954,801 -0.01(-0.03%)
Sep 24, 2018 26.12 26.13 26.12 26.13 754,974 +0.00(+0.00%)
Sep 21, 2018 26.13 26.13 26.12 26.13 1,545,496 +0.02(+0.07%)
Sep 20, 2018 26.13 26.13 26.12 26.12 863,904 -0.01(-0.03%)
Sep 19, 2018 26.13 26.13 26.11 26.13 774,147 +0.00(+0.00%)
Sep 18, 2018 26.13 26.13 26.11 26.13 957,083 +0.00(+0.00%)
Sep 17, 2018 26.13 26.13 26.11 26.13 866,486 +0.02(+0.07%)
Sep 14, 2018 26.10 26.13 26.10 26.11 775,928 +0.00(+0.00%)
Sep 13, 2018 26.11 26.12 26.10 26.11 1,299,093 +0.01(+0.03%)
Sep 12, 2018 26.12 26.12 26.10 26.10 1,272,375 -0.02(-0.07%)
Sep 11, 2018 26.10 26.12 26.09 26.12 1,403,814 +0.03(+0.10%)
Sep 10, 2018 26.10 26.10 26.09 26.09 470,541 +0.00(+0.00%)
Sep 07, 2018 26.10 26.10 26.09 26.09 720,218 +0.00(+0.00%)
Sep 06, 2018 26.10 26.11 26.09 26.09 739,394 +0.00(+0.00%)
Sep 05, 2018 26.10 26.10 26.09 26.09 757,960 -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.