Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.33 24.39 24.26 24.39 499 +0.06(+0.23%)
May 30, 2012 24.33 24.34 24.29 24.33 34,005 +0.00(+0.00%)
May 29, 2012 24.32 24.37 24.27 24.33 74,363 +0.02(+0.10%)
May 25, 2012 24.36 24.36 24.21 24.31 90,556 +0.01(+0.03%)
May 24, 2012 24.37 24.37 24.23 24.30 60,412 +0.01(+0.03%)
May 23, 2012 24.37 24.37 24.26 24.29 46,835 -0.05(-0.20%)
May 22, 2012 24.34 24.39 24.30 24.34 68,384 -0.01(-0.03%)
May 21, 2012 24.38 24.38 24.33 24.35 18,808 +0.03(+0.13%)
May 18, 2012 24.33 24.37 24.30 24.32 21,050 -0.03(-0.13%)
May 17, 2012 24.41 24.41 24.33 24.35 44,966 -0.02(-0.07%)
May 16, 2012 24.37 24.41 24.36 24.37 33,756 -0.03(-0.13%)
May 15, 2012 24.37 24.41 24.34 24.40 12,580 -0.01(-0.03%)
May 14, 2012 24.37 24.41 24.36 24.41 52,191 +0.02(+0.10%)
May 11, 2012 24.37 24.41 24.37 24.38 19,431 +0.10(+0.40%)
May 10, 2012 24.51 24.52 24.29 24.29 3,612 -0.15(-0.62%)
May 09, 2012 24.41 24.49 24.37 24.44 18,684 +0.08(+0.33%)
May 08, 2012 24.37 24.42 24.34 24.36 21,050 -0.06(-0.23%)
May 07, 2012 24.35 24.46 24.33 24.41 52,315 +0.06(+0.26%)
May 04, 2012 24.36 24.45 24.33 24.35 82,958 +0.01(+0.03%)
May 03, 2012 24.36 24.42 24.34 24.34 33,257 -0.05(-0.20%)
May 02, 2012 24.34 24.45 24.34 24.39 7,100 -0.06(-0.23%)
May 01, 2012 24.37 24.48 24.33 24.44 18,111 -0.04(-0.17%)
Apr 30, 2012 24.42 24.56 24.42 24.49 10,545 -0.00(-0.00%)
Apr 27, 2012 24.42 24.53 24.42 24.49 12,804 +0.00(+0.00%)
Apr 26, 2012 24.41 24.57 24.41 24.49 15,445 +0.05(+0.20%)
Apr 25, 2012 24.49 24.57 24.42 24.44 13,390 -0.20(-0.81%)
Apr 20, 2012 24.62 24.64 24.64 24.64 747 +0.14(+0.59%)
Apr 19, 2012 24.49 24.49 24.49 24.49 249 +0.01(+0.03%)
Apr 18, 2012 24.55 24.55 24.49 24.49 249 +0.14(+0.56%)
Apr 16, 2012 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Apr 13, 2012 24.65 24.65 24.08 24.35 21,068 -0.34(-1.37%)
Apr 12, 2012 24.69 24.69 24.68 24.69 5,107 -0.26(-1.02%)
Apr 11, 2012 24.71 24.94 24.71 24.94 11,105 +0.23(+0.93%)
Apr 10, 2012 24.71 24.71 24.71 24.71 373 +0.02(+0.07%)
Apr 05, 2012 24.72 24.69 24.69 24.69 4,608 -0.01(-0.03%)
Apr 04, 2012 24.65 24.70 24.61 24.70 1,992 +0.24(+0.96%)
Apr 03, 2012 24.65 24.65 24.47 24.47 4,937 -0.22(-0.89%)
Apr 02, 2012 24.68 24.69 24.66 24.69 3,487 -0.04(-0.16%)
Mar 29, 2012 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Mar 28, 2012 24.73 24.73 24.73 24.73 2,740 -0.01(-0.04%)
Mar 27, 2012 24.74 24.74 24.74 24.74 1,806 +0.02(+0.06%)
Mar 26, 2012 24.74 24.74 24.72 24.72 1,183 -0.02(-0.09%)
Mar 23, 2012 24.74 24.74 24.74 24.74 622 +0.00(+0.00%)
Mar 22, 2012 24.73 24.74 24.69 24.74 3,612 +0.02(+0.07%)
Mar 21, 2012 24.77 24.77 24.69 24.73 3,238 -0.04(-0.16%)
Mar 20, 2012 24.49 24.77 24.49 24.77 2,242 +0.08(+0.33%)
Mar 19, 2012 24.77 24.77 24.69 24.69 6,761 +0.00(+0.00%)
Mar 16, 2012 24.79 24.79 24.69 24.69 987 -0.10(-0.42%)
Mar 15, 2012 24.79 24.79 24.79 24.79 6,260 -0.02(-0.06%)
Mar 13, 2012 24.86 24.81 24.81 24.81 3,238 -0.20(-0.80%)
Mar 09, 2012 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Mar 08, 2012 25.01 25.01 25.01 25.01 4,111 -0.13(-0.51%)
Mar 07, 2012 25.13 25.14 25.08 25.14 1,762 -0.02(-0.06%)
Mar 05, 2012 25.15 25.15 25.15 25.15 5,231 +0.01(+0.03%)
Mar 02, 2012 25.14 25.14 25.14 25.14 3,238 +0.02(+0.06%)
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.