Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.68 27.68 27.66 27.66 165,337 -0.01(-0.03%)
Nov 27, 2019 27.67 27.68 27.66 27.67 368,145 -0.01(-0.03%)
Nov 26, 2019 27.68 27.68 27.66 27.68 629,517 +0.02(+0.07%)
Nov 25, 2019 27.66 27.68 27.66 27.66 799,838 +0.01(+0.03%)
Nov 22, 2019 27.66 27.67 27.65 27.66 930,315 +0.00(+0.00%)
Nov 21, 2019 27.66 27.66 27.65 27.66 399,494 +0.01(+0.03%)
Nov 20, 2019 27.66 27.66 27.65 27.65 1,482,713 -0.01(-0.03%)
Nov 19, 2019 27.66 27.66 27.65 27.66 904,899 -0.01(-0.03%)
Nov 18, 2019 27.66 27.66 27.65 27.66 6,207,211 +0.01(+0.03%)
Nov 15, 2019 27.64 27.66 27.64 27.66 2,164,510 +0.00(+0.00%)
Nov 14, 2019 27.65 27.66 27.64 27.66 1,312,644 +0.02(+0.07%)
Nov 13, 2019 27.65 27.66 27.64 27.64 512,244 +0.00(+0.00%)
Nov 12, 2019 27.65 27.66 27.63 27.64 1,183,560 +0.00(+0.00%)
Nov 11, 2019 27.63 27.65 27.63 27.64 512,962 +0.00(+0.00%)
Nov 08, 2019 27.64 27.65 27.63 27.64 742,295 +0.02(+0.07%)
Nov 07, 2019 27.64 27.64 27.62 27.62 1,091,835 -0.01(-0.03%)
Nov 06, 2019 27.62 27.64 27.62 27.63 3,214,249 +0.02(+0.07%)
Nov 05, 2019 27.63 27.64 27.61 27.61 1,449,101 -0.01(-0.03%)
Nov 04, 2019 27.61 27.63 27.61 27.62 979,653 +0.01(+0.03%)
Nov 01, 2019 27.63 27.63 27.61 27.61 5,519,407 -0.00(-0.02%)
Oct 31, 2019 27.61 27.61 27.60 27.61 1,162,423 +0.01(+0.03%)
Oct 30, 2019 27.61 27.61 27.60 27.61 1,255,037 +0.00(+0.00%)
Oct 29, 2019 27.60 27.61 27.60 27.61 938,512 +0.00(+0.00%)
Oct 28, 2019 27.60 27.61 27.60 27.61 825,432 +0.01(+0.03%)
Oct 25, 2019 27.61 27.62 27.59 27.60 501,412 -0.01(-0.03%)
Oct 24, 2019 27.61 27.61 27.59 27.61 1,018,016 +0.01(+0.03%)
Oct 23, 2019 27.60 27.61 27.59 27.60 422,702 +0.01(+0.03%)
Oct 22, 2019 27.58 27.60 27.57 27.59 1,099,485 +0.00(+0.00%)
Oct 21, 2019 27.59 27.59 27.58 27.59 523,926 +0.01(+0.03%)
Oct 18, 2019 27.59 27.59 27.57 27.58 478,348 +0.01(+0.03%)
Oct 17, 2019 27.59 27.59 27.57 27.57 564,050 +0.00(+0.00%)
Oct 16, 2019 27.58 27.58 27.56 27.57 714,279 +0.01(+0.03%)
Oct 15, 2019 27.57 27.58 27.56 27.56 555,000 -0.01(-0.03%)
Oct 14, 2019 27.56 27.57 27.56 27.57 318,037 +0.01(+0.03%)
Oct 11, 2019 27.54 27.56 27.54 27.56 558,239 +0.02(+0.06%)
Oct 10, 2019 27.56 27.56 27.54 27.54 526,715 -0.01(-0.03%)
Oct 09, 2019 27.53 27.55 27.53 27.55 864,253 +0.02(+0.07%)
Oct 08, 2019 27.54 27.54 27.53 27.53 3,096,801 +0.01(+0.03%)
Oct 07, 2019 27.56 27.56 27.53 27.53 2,784,754 -0.01(-0.03%)
Oct 04, 2019 27.54 27.55 27.53 27.53 1,745,474 -0.02(-0.06%)
Oct 03, 2019 27.55 27.55 27.53 27.55 1,277,316 +0.01(+0.03%)
Oct 02, 2019 27.53 27.55 27.53 27.54 506,888 +0.01(+0.03%)
Oct 01, 2019 27.56 27.56 27.53 27.53 828,617 -0.01(-0.05%)
Sep 30, 2019 27.53 27.55 27.53 27.55 902,959 +0.01(+0.03%)
Sep 27, 2019 27.54 27.55 27.54 27.54 409,349 +0.00(+0.00%)
Sep 26, 2019 27.54 27.54 27.52 27.54 1,052,057 +0.01(+0.03%)
Sep 25, 2019 27.52 27.54 27.51 27.53 1,225,830 +0.02(+0.07%)
Sep 24, 2019 27.52 27.53 27.50 27.51 511,949 +0.00(+0.00%)
Sep 23, 2019 27.50 27.52 27.49 27.51 1,077,399 +0.00(+0.00%)
Sep 20, 2019 27.51 27.52 27.50 27.51 959,950 -0.01(-0.03%)
Sep 19, 2019 27.52 27.52 27.49 27.52 1,038,164 +0.01(+0.03%)
Sep 18, 2019 27.51 27.52 27.50 27.51 528,732 +0.01(+0.03%)
Sep 17, 2019 27.51 27.51 27.48 27.50 2,031,397 -0.02(-0.07%)
Sep 16, 2019 27.51 27.52 27.50 27.52 555,741 +0.00(+0.00%)
Sep 13, 2019 27.50 27.52 27.49 27.52 3,172,292 +0.03(+0.10%)
Sep 12, 2019 27.49 27.50 27.48 27.49 898,849 +0.00(+0.00%)
Sep 11, 2019 27.48 27.50 27.48 27.49 838,422 +0.01(+0.03%)
Sep 10, 2019 27.48 27.49 27.48 27.48 1,842,554 +0.00(+0.00%)
Sep 09, 2019 27.49 27.49 27.48 27.48 615,544 +0.00(+0.00%)
Sep 06, 2019 27.48 27.49 27.47 27.48 2,448,058 +0.01(+0.03%)
Sep 05, 2019 27.48 27.49 27.47 27.48 850,210 -0.02(-0.07%)
Sep 04, 2019 27.45 27.49 27.45 27.49 454,120 +0.04(+0.16%)
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.