Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.38 25.41 25.36 25.36 121,033 -0.01(-0.03%)
Oct 30, 2014 25.36 25.38 25.36 25.36 33,947 -0.03(-0.13%)
Oct 29, 2014 25.42 25.42 25.39 25.40 12,860 -0.01(-0.03%)
Oct 28, 2014 25.40 25.41 25.38 25.41 26,439 +0.02(+0.10%)
Oct 27, 2014 25.38 25.41 25.37 25.38 29,736 +0.01(+0.03%)
Oct 24, 2014 25.37 25.40 25.36 25.37 83,365 +0.00(+0.00%)
Oct 23, 2014 25.41 25.41 25.37 25.37 23,342 -0.02(-0.06%)
Oct 22, 2014 25.39 25.41 25.38 25.39 16,226 -0.01(-0.04%)
Oct 21, 2014 25.40 25.42 25.40 25.40 29,707 +0.00(+0.01%)
Oct 20, 2014 25.38 25.42 25.37 25.40 37,239 +0.01(+0.03%)
Oct 17, 2014 25.39 25.41 25.39 25.39 26,243 -0.02(-0.07%)
Oct 16, 2014 25.43 25.43 25.41 25.41 36,183 -0.01(-0.03%)
Oct 15, 2014 25.41 25.43 25.41 25.41 17,839 +0.01(+0.03%)
Oct 14, 2014 25.41 25.42 25.41 25.41 39,201 -0.02(-0.06%)
Oct 13, 2014 25.39 25.42 25.39 25.42 24,850 +0.02(+0.10%)
Oct 10, 2014 25.42 25.43 25.39 25.40 29,928 -0.03(-0.13%)
Oct 09, 2014 25.41 25.43 25.40 25.43 12,752 +0.00(+0.00%)
Oct 08, 2014 25.45 25.45 25.41 25.43 28,116 -0.00(-0.00%)
Oct 07, 2014 25.45 25.45 25.40 25.43 17,253 +0.01(+0.03%)
Oct 06, 2014 25.39 25.43 25.38 25.42 17,926 +0.03(+0.13%)
Oct 03, 2014 25.40 25.43 25.38 25.39 22,342 -0.01(-0.04%)
Oct 02, 2014 25.43 25.43 25.39 25.40 30,091 +0.00(+0.01%)
Oct 01, 2014 25.41 25.43 25.39 25.40 17,918 +0.00(+0.01%)
Sep 30, 2014 25.39 25.42 25.38 25.39 28,358 +0.00(+0.00%)
Sep 29, 2014 25.39 25.42 25.39 25.39 39,020 -0.00(-0.01%)
Sep 26, 2014 25.42 25.45 25.39 25.40 37,112 -0.03(-0.12%)
Sep 25, 2014 25.39 25.43 25.39 25.43 19,268 +0.03(+0.13%)
Sep 24, 2014 25.44 25.44 25.39 25.39 50,023 -0.01(-0.03%)
Sep 23, 2014 25.41 25.43 25.40 25.40 20,759 -0.02(-0.07%)
Sep 22, 2014 25.41 25.43 25.38 25.42 33,244 +0.00(+0.00%)
Sep 19, 2014 25.42 25.42 25.40 25.42 29,875 +0.02(+0.07%)
Sep 18, 2014 25.41 25.43 25.39 25.40 42,027 -0.02(-0.09%)
Sep 17, 2014 25.43 25.43 25.39 25.43 25,619 +0.04(+0.17%)
Sep 16, 2014 25.43 25.43 25.38 25.38 6,677 -0.01(-0.05%)
Sep 15, 2014 25.44 25.44 25.38 25.39 52,432 -0.02(-0.10%)
Sep 12, 2014 25.44 25.44 25.39 25.42 39,612 +0.01(+0.03%)
Sep 11, 2014 25.41 25.43 25.39 25.41 20,625 +0.02(+0.10%)
Sep 10, 2014 25.41 25.42 25.39 25.39 20,536 -0.03(-0.13%)
Sep 09, 2014 25.39 25.42 25.38 25.42 9,834 +0.02(+0.10%)
Sep 08, 2014 25.44 25.44 25.39 25.39 23,708 -0.02(-0.10%)
Sep 05, 2014 25.42 25.41 25.42 25.42 11,817 +0.01(+0.03%)
Sep 04, 2014 25.39 25.41 25.39 25.41 30,546 +0.02(+0.06%)
Sep 03, 2014 25.41 25.43 25.39 25.39 14,114 +0.01(+0.03%)
Sep 02, 2014 25.44 25.45 25.38 25.39 33,119 -0.02(-0.08%)
Aug 29, 2014 25.38 25.41 25.41 25.41 39,728 +0.01(+0.03%)
Aug 28, 2014 25.38 25.40 25.38 25.40 7,483 -0.01(-0.03%)
Aug 27, 2014 25.44 25.44 25.38 25.41 8,318 +0.03(+0.13%)
Aug 26, 2014 25.37 25.41 25.37 25.37 38,475 -0.02(-0.10%)
Aug 25, 2014 25.38 25.40 25.38 25.40 28,426 -0.01(-0.03%)
Aug 22, 2014 25.39 25.41 25.37 25.41 15,326 +0.01(+0.03%)
Aug 21, 2014 25.48 25.48 25.37 25.40 16,117 +0.00(+0.00%)
Aug 20, 2014 25.37 25.40 25.40 25.40 17,238 +0.00(+0.00%)
Aug 19, 2014 25.47 25.47 25.37 25.40 17,155 +0.03(+0.13%)
Aug 18, 2014 25.37 25.42 25.37 25.37 16,479 -0.03(-0.13%)
Aug 15, 2014 25.46 25.46 25.37 25.40 24,039 +0.02(+0.09%)
Aug 14, 2014 25.36 25.46 25.40 25.38 14,043 -0.02(-0.09%)
Aug 13, 2014 25.42 25.46 25.37 25.40 7,054 +0.01(+0.03%)
Aug 12, 2014 25.43 25.43 25.36 25.39 39,257 +0.02(+0.07%)
Aug 11, 2014 25.38 25.45 25.37 25.37 19,271 -0.01(-0.03%)
Aug 08, 2014 25.38 25.39 25.33 25.38 56,918 +0.02(+0.07%)
Aug 07, 2014 25.44 25.44 25.37 25.37 24,158 -0.03(-0.13%)
Aug 06, 2014 25.35 25.45 25.35 25.40 61,993 -0.01(-0.03%)
Aug 05, 2014 25.38 25.41 25.37 25.41 31,751 +0.01(+0.03%)
Aug 04, 2014 25.46 25.46 25.37 25.40 25,110 -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.