Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.21 27.23 27.18 27.22 987,069 +0.00(+0.00%)
Jul 28, 2022 27.19 27.22 27.17 27.22 926,393 +0.04(+0.17%)
Jul 27, 2022 27.09 27.18 27.09 27.18 536,915 +0.06(+0.23%)
Jul 26, 2022 27.16 27.16 27.11 27.11 948,763 -0.03(-0.10%)
Jul 25, 2022 27.20 27.20 27.14 27.14 1,480,967 -0.05(-0.20%)
Jul 22, 2022 27.22 27.22 27.18 27.20 652,027 -0.02(-0.07%)
Jul 21, 2022 27.23 27.24 27.20 27.21 927,026 -0.01(-0.03%)
Jul 20, 2022 27.20 27.24 27.20 27.22 1,186,883 +0.00(+0.00%)
Jul 19, 2022 27.18 27.22 27.18 27.22 778,898 +0.03(+0.10%)
Jul 18, 2022 27.16 27.20 27.15 27.20 1,686,162 +0.04(+0.17%)
Jul 15, 2022 27.12 27.17 27.12 27.15 786,288 +0.00(+0.00%)
Jul 14, 2022 27.09 27.17 27.09 27.15 1,726,654 +0.02(+0.07%)
Jul 13, 2022 27.05 27.16 27.03 27.13 3,701,329 +0.09(+0.33%)
Jul 12, 2022 27.09 27.10 27.03 27.04 1,023,409 -0.04(-0.13%)
Jul 11, 2022 27.07 27.11 27.04 27.08 759,778 +0.01(+0.03%)
Jul 08, 2022 27.05 27.09 27.03 27.07 659,255 +0.02(+0.07%)
Jul 07, 2022 27.08 27.09 27.05 27.05 788,027 -0.01(-0.03%)
Jul 06, 2022 27.06 27.09 27.04 27.06 1,003,529 +0.00(+0.00%)
Jul 05, 2022 27.03 27.08 27.03 27.06 631,065 +0.02(+0.08%)
Jul 01, 2022 27.05 27.06 27.01 27.04 1,176,124 +0.02(+0.07%)
Jun 30, 2022 27.14 27.14 26.98 27.02 1,772,932 -0.08(-0.30%)
Jun 29, 2022 27.11 27.17 27.10 27.10 374,125 -0.04(-0.13%)
Jun 28, 2022 27.15 27.16 27.09 27.14 531,125 -0.01(-0.03%)
Jun 27, 2022 27.18 27.18 27.14 27.15 820,274 -0.02(-0.07%)
Jun 24, 2022 27.15 27.20 27.11 27.16 1,096,128 +0.05(+0.20%)
Jun 23, 2022 27.08 27.13 27.08 27.11 957,277 +0.00(+0.00%)
Jun 22, 2022 27.07 27.11 27.06 27.11 985,987 +0.00(+0.00%)
Jun 21, 2022 27.15 27.15 27.06 27.11 1,215,141 +0.01(+0.03%)
Jun 17, 2022 27.03 27.15 26.92 27.10 2,102,275 +0.08(+0.30%)
Jun 16, 2022 27.01 27.07 26.89 27.02 2,000,295 -0.02(-0.07%)
Jun 15, 2022 27.14 27.15 27.00 27.04 1,986,461 -0.12(-0.43%)
Jun 14, 2022 27.07 27.17 27.07 27.15 1,249,369 +0.09(+0.33%)
Jun 13, 2022 27.23 27.23 27.06 27.06 876,993 -0.14(-0.53%)
Jun 10, 2022 27.24 27.25 27.19 27.21 807,546 -0.03(-0.10%)
Jun 09, 2022 27.24 27.24 27.23 27.24 1,028,898 +0.01(+0.03%)
Jun 08, 2022 27.26 27.27 27.22 27.23 930,915 -0.04(-0.13%)
Jun 07, 2022 27.27 27.27 27.24 27.26 558,783 +0.01(+0.03%)
Jun 06, 2022 27.27 27.27 27.24 27.25 673,695 +0.01(+0.03%)
Jun 03, 2022 27.26 27.27 27.24 27.24 820,854 +0.00(+0.00%)
Jun 02, 2022 27.29 27.29 27.24 27.24 1,174,987 -0.03(-0.10%)
Jun 01, 2022 27.25 27.28 27.25 27.27 1,121,761 -0.02(-0.06%)
May 31, 2022 27.29 27.30 27.27 27.29 1,426,198 -0.02(-0.07%)
May 27, 2022 27.29 27.31 27.28 27.30 1,445,187 +0.01(+0.03%)
May 26, 2022 27.29 27.30 27.27 27.30 1,496,846 +0.01(+0.03%)
May 25, 2022 27.29 27.30 27.27 27.29 1,037,394 +0.03(+0.10%)
May 24, 2022 27.30 27.30 27.26 27.26 1,886,699 -0.03(-0.10%)
May 23, 2022 27.30 27.30 27.28 27.29 637,479 +0.01(+0.03%)
May 20, 2022 27.24 27.29 27.24 27.28 543,377 +0.02(+0.07%)
May 19, 2022 27.31 27.31 27.25 27.26 963,598 -0.03(-0.10%)
May 18, 2022 27.30 27.30 27.27 27.29 1,208,936 +0.01(+0.03%)
May 17, 2022 27.27 27.30 27.27 27.28 1,246,492 -0.01(-0.03%)
May 16, 2022 27.28 27.30 27.27 27.29 914,706 +0.04(+0.13%)
May 13, 2022 27.30 27.30 27.25 27.25 1,389,400 -0.04(-0.15%)
May 12, 2022 27.30 27.31 27.29 27.29 1,360,645 -0.00(-0.02%)
May 11, 2022 27.32 27.32 27.29 27.30 1,479,207 +0.02(+0.07%)
May 10, 2022 27.31 27.33 27.28 27.28 3,315,839 -0.01(-0.03%)
May 09, 2022 27.32 27.33 27.29 27.29 1,751,582 -0.02(-0.07%)
May 06, 2022 27.33 27.34 27.30 27.30 1,537,271 -0.01(-0.03%)
May 05, 2022 27.36 27.36 27.30 27.31 1,697,512 -0.04(-0.16%)
May 04, 2022 27.34 27.37 27.33 27.36 828,726 +0.02(+0.08%)
May 03, 2022 27.34 27.35 27.32 27.34 769,956 -0.00(-0.02%)
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.