Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.44 25.45 25.44 25.44 188,443 +0.01(+0.05%)
Jun 29, 2017 25.43 25.44 25.42 25.43 173,770 -0.00(-0.02%)
Jun 28, 2017 25.42 25.44 25.42 25.43 134,495 -0.00(-0.02%)
Jun 27, 2017 25.44 25.44 25.42 25.44 237,704 +0.00(+0.02%)
Jun 26, 2017 25.43 25.44 25.43 25.43 171,391 +0.00(+0.02%)
Jun 23, 2017 25.43 25.44 25.41 25.43 167,316 +0.00(+0.00%)
Jun 22, 2017 25.44 25.44 25.41 25.43 371,455 +0.00(+0.00%)
Jun 21, 2017 25.42 25.44 25.42 25.43 198,234 +0.00(+0.02%)
Jun 20, 2017 25.42 25.44 25.41 25.42 159,134 -0.00(-0.02%)
Jun 19, 2017 25.44 25.44 25.42 25.43 179,334 +0.01(+0.03%)
Jun 16, 2017 25.43 25.44 25.42 25.42 113,946 -0.01(-0.05%)
Jun 15, 2017 25.42 25.44 25.42 25.43 238,399 +0.01(+0.05%)
Jun 14, 2017 25.43 25.44 25.41 25.42 168,963 +0.00(+0.00%)
Jun 13, 2017 25.42 25.42 25.41 25.42 165,229 +0.00(+0.00%)
Jun 12, 2017 25.43 25.43 25.40 25.42 222,119 +0.00(+0.00%)
Jun 09, 2017 25.40 25.43 25.40 25.42 233,960 +0.02(+0.07%)
Jun 08, 2017 25.42 25.43 25.40 25.40 514,605 -0.01(-0.03%)
Jun 07, 2017 25.42 25.42 25.40 25.41 162,831 +0.00(+0.00%)
Jun 06, 2017 25.39 25.41 25.39 25.41 222,002 +0.02(+0.06%)
Jun 05, 2017 25.41 25.42 25.39 25.39 248,573 -0.02(-0.08%)
Jun 02, 2017 25.44 25.44 25.41 25.41 238,583 -0.02(-0.06%)
Jun 01, 2017 25.43 25.44 25.42 25.43 248,889 +0.02(+0.07%)
May 31, 2017 25.40 25.41 25.40 25.41 89,278 +0.01(+0.03%)
May 30, 2017 25.42 25.42 25.39 25.40 221,336 -0.00(-0.02%)
May 26, 2017 25.39 25.41 25.39 25.41 183,654 -0.00(-0.02%)
May 25, 2017 25.41 25.41 25.39 25.41 337,051 +0.00(+0.00%)
May 24, 2017 25.41 25.41 25.40 25.41 223,047 +0.00(+0.00%)
May 23, 2017 25.40 25.41 25.39 25.41 267,045 +0.01(+0.03%)
May 22, 2017 25.40 25.40 25.39 25.40 177,829 +0.02(+0.06%)
May 19, 2017 25.40 25.40 25.38 25.39 184,980 +0.00(+0.00%)
May 18, 2017 25.40 25.40 25.39 25.39 194,077 -0.02(-0.06%)
May 17, 2017 25.41 25.43 25.40 25.40 661,527 -0.02(-0.08%)
May 16, 2017 25.40 25.43 25.39 25.42 509,265 +0.02(+0.08%)
May 15, 2017 25.40 25.40 25.39 25.40 179,825 +0.00(+0.00%)
May 12, 2017 25.39 25.40 25.39 25.40 240,190 +0.01(+0.03%)
May 11, 2017 25.39 25.40 25.39 25.40 267,408 +0.01(+0.03%)
May 10, 2017 25.40 25.40 25.38 25.39 266,361 +0.00(+0.00%)
May 09, 2017 25.39 25.40 25.38 25.39 245,640 -0.01(-0.03%)
May 08, 2017 25.40 25.40 25.39 25.40 240,948 +0.01(+0.03%)
May 05, 2017 25.39 25.39 25.36 25.39 181,376 +0.02(+0.10%)
May 04, 2017 25.39 25.39 25.36 25.36 103,148 -0.02(-0.10%)
May 03, 2017 25.38 25.40 25.37 25.39 142,580 -0.01(-0.03%)
May 02, 2017 25.38 25.40 25.37 25.40 240,757 +0.02(+0.07%)
May 01, 2017 25.43 25.43 25.37 25.38 171,891 -0.00(-0.01%)
Apr 28, 2017 25.37 25.41 25.37 25.38 241,032 -0.01(-0.03%)
Apr 27, 2017 25.35 25.41 25.35 25.39 248,019 +0.02(+0.10%)
Apr 26, 2017 25.36 25.38 25.35 25.37 296,318 -0.02(-0.07%)
Apr 25, 2017 25.36 25.38 25.34 25.38 841,769 +0.02(+0.10%)
Apr 24, 2017 25.37 25.38 25.32 25.36 228,896 +0.00(+0.00%)
Apr 21, 2017 25.37 25.37 25.36 25.36 157,772 +0.00(+0.02%)
Apr 20, 2017 25.36 25.37 25.35 25.35 208,120 -0.01(-0.03%)
Apr 19, 2017 25.36 25.37 25.36 25.36 238,491 -0.01(-0.05%)
Apr 18, 2017 25.37 25.38 25.36 25.37 404,752 +0.01(+0.03%)
Apr 17, 2017 25.37 25.37 25.34 25.37 310,122 +0.01(+0.03%)
Apr 13, 2017 25.35 25.37 25.35 25.36 272,438 +0.00(+0.00%)
Apr 12, 2017 25.37 25.37 25.36 25.36 429,443 +0.00(+0.00%)
Apr 11, 2017 25.37 25.37 25.36 25.36 268,598 +0.00(+0.00%)
Apr 10, 2017 25.36 25.38 25.36 25.36 375,713 +0.00(+0.00%)
Apr 07, 2017 25.36 25.37 25.35 25.36 235,982 -0.00(-0.02%)
Apr 06, 2017 25.37 25.37 25.35 25.36 313,089 +0.00(+0.02%)
Apr 05, 2017 25.38 25.38 25.35 25.36 491,167 +0.00(+0.00%)
Apr 04, 2017 25.37 25.38 25.34 25.36 468,959 +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.