Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.61 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.83 30.83 30.76 30.81 20,361 +0.01(+0.03%)
Sep 26, 2013 30.84 30.84 30.76 30.80 54,951 -0.05(-0.16%)
Sep 25, 2013 30.80 30.85 30.80 30.85 40,426 +0.00(+0.00%)
Sep 24, 2013 30.88 30.88 30.81 30.85 29,678 +0.02(+0.06%)
Sep 23, 2013 30.85 30.85 30.82 30.83 21,132 -0.02(-0.06%)
Sep 20, 2013 30.81 30.85 30.81 30.85 50,500 +0.04(+0.13%)
Sep 19, 2013 30.79 30.81 30.78 30.81 31,505 -0.02(-0.06%)
Sep 18, 2013 30.82 30.83 30.78 30.83 49,993 +0.03(+0.10%)
Sep 17, 2013 30.84 30.84 30.78 30.80 316,902 -0.03(-0.10%)
Sep 16, 2013 30.84 30.84 30.75 30.83 766,559 +0.01(+0.03%)
Sep 13, 2013 30.83 30.85 30.76 30.82 20,716 +0.03(+0.10%)
Sep 12, 2013 30.82 30.84 30.79 30.79 48,500 -0.01(-0.05%)
Sep 11, 2013 30.82 30.82 30.79 30.80 13,619 -0.00(-0.02%)
Sep 10, 2013 30.83 30.83 30.78 30.81 34,553 +0.00(+0.00%)
Sep 09, 2013 30.82 30.85 30.75 30.81 52,948 +0.01(+0.03%)
Sep 06, 2013 30.82 30.82 30.75 30.80 27,417 +0.00(+0.00%)
Sep 05, 2013 30.82 30.82 30.77 30.80 48,171 +0.01(+0.03%)
Sep 04, 2013 30.82 30.82 30.75 30.79 651,410 +0.02(+0.07%)
Sep 03, 2013 30.82 30.83 30.74 30.77 57,611 -0.05(-0.16%)
Aug 30, 2013 30.80 30.82 30.76 30.82 59,620 +0.02(+0.06%)
Aug 29, 2013 30.83 30.83 30.74 30.80 77,377 +0.01(+0.03%)
Aug 28, 2013 30.84 30.87 30.73 30.79 29,783 -0.05(-0.16%)
Aug 27, 2013 30.83 30.84 30.79 30.84 98,062 +0.06(+0.19%)
Aug 26, 2013 30.78 30.78 30.68 30.78 962,535 -0.02(-0.06%)
Aug 23, 2013 30.78 30.80 30.74 30.80 36,352 +0.05(+0.16%)
Aug 22, 2013 30.62 30.75 30.57 30.75 47,894 +0.06(+0.20%)
Aug 21, 2013 30.70 30.77 30.57 30.69 84,053 -0.02(-0.07%)
Aug 20, 2013 30.70 30.80 30.65 30.71 164,978 -0.06(-0.19%)
Aug 19, 2013 30.80 30.83 30.73 30.77 175,388 -0.05(-0.16%)
Aug 16, 2013 30.74 30.82 30.70 30.82 120,998 +0.10(+0.33%)
Aug 15, 2013 30.77 30.77 30.67 30.72 278,341 -0.04(-0.13%)
Aug 14, 2013 30.80 30.80 30.63 30.76 36,084 -0.01(-0.04%)
Aug 13, 2013 30.81 30.81 30.69 30.77 1,577,596 -0.03(-0.10%)
Aug 12, 2013 30.82 30.83 30.80 30.80 51,075 +0.00(+0.00%)
Aug 09, 2013 30.70 30.81 30.70 30.80 25,886 +0.00(+0.00%)
Aug 08, 2013 30.80 30.82 30.76 30.80 1,612,247 +0.02(+0.06%)
Aug 07, 2013 30.79 30.79 30.71 30.78 17,540 +0.01(+0.03%)
Aug 06, 2013 30.77 30.78 30.71 30.77 1,525,719 +0.01(+0.03%)
Aug 05, 2013 30.79 30.79 30.73 30.76 114,138 -0.03(-0.10%)
Aug 02, 2013 30.77 30.81 30.70 30.79 58,420 +0.03(+0.10%)
Aug 01, 2013 30.79 30.81 30.73 30.76 26,924 -0.01(-0.03%)
Jul 31, 2013 30.77 30.77 30.72 30.77 20,344 +0.00(+0.00%)
Jul 30, 2013 30.78 30.79 30.74 30.77 15,782 +0.01(+0.03%)
Jul 29, 2013 30.79 30.80 30.70 30.76 10,356 -0.03(-0.10%)
Jul 26, 2013 30.80 30.83 30.73 30.79 33,886 +0.01(+0.03%)
Jul 25, 2013 30.79 30.80 30.76 30.78 45,324 +0.01(+0.03%)
Jul 24, 2013 30.82 30.82 30.76 30.77 25,253 +0.01(+0.02%)
Jul 23, 2013 30.84 30.84 30.73 30.76 1,523,540 -0.02(-0.08%)
Jul 22, 2013 30.82 30.82 30.72 30.79 25,177 +0.07(+0.22%)
Jul 19, 2013 30.80 30.80 30.71 30.72 28,513 +0.02(+0.06%)
Jul 18, 2013 30.69 30.78 30.63 30.70 104,529 +0.01(+0.03%)
Jul 17, 2013 30.74 30.76 30.60 30.69 39,412 +0.04(+0.13%)
Jul 16, 2013 30.76 30.78 30.65 30.65 88,964 -0.11(-0.36%)
Jul 15, 2013 30.83 30.83 30.56 30.76 59,418 +0.01(+0.03%)
Jul 12, 2013 30.73 30.75 30.72 30.75 23,121 +0.00(+0.00%)
Jul 11, 2013 30.71 30.75 30.60 30.75 46,171 +0.01(+0.03%)
Jul 10, 2013 30.73 30.75 30.71 30.74 33,694 +0.01(+0.03%)
Jul 09, 2013 30.72 30.73 30.71 30.73 35,446 +0.00(+0.00%)
Jul 08, 2013 30.72 30.76 30.70 30.73 38,803 +0.02(+0.07%)
Jul 05, 2013 30.84 30.84 30.52 30.71 21,036 -0.06(-0.19%)
Jul 03, 2013 30.83 30.84 30.63 30.77 31,341 +0.00(+0.00%)
Jul 02, 2013 30.82 30.82 30.76 30.77 24,709 -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.