Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.43 +0.04 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.70 30.70 30.62 30.68 10,068 +0.06(+0.20%)
May 28, 2015 30.69 30.69 30.62 30.62 20,281 -0.05(-0.15%)
May 27, 2015 30.65 30.73 30.62 30.67 55,428 -0.00(-0.01%)
May 26, 2015 30.68 30.68 30.62 30.67 26,614 +0.03(+0.10%)
May 22, 2015 30.66 30.64 30.64 30.64 42,300 -0.02(-0.07%)
May 21, 2015 30.69 30.69 30.63 30.66 18,712 +0.01(+0.03%)
May 20, 2015 30.67 30.67 30.63 30.65 20,133 +0.02(+0.07%)
May 19, 2015 30.68 30.68 30.61 30.63 21,299 -0.03(-0.10%)
May 18, 2015 30.70 30.70 30.63 30.66 17,184 +0.03(+0.10%)
May 15, 2015 30.61 30.64 30.61 30.63 15,562 +0.00(+0.00%)
May 14, 2015 30.60 30.65 30.60 30.63 33,487 -0.01(-0.03%)
May 13, 2015 30.64 30.64 30.60 30.64 13,465 +0.01(+0.03%)
May 12, 2015 30.64 30.64 30.61 30.63 13,850 +0.00(+0.00%)
May 11, 2015 30.63 30.64 30.61 30.63 18,168 +0.00(+0.00%)
May 08, 2015 30.62 30.63 30.61 30.63 24,254 +0.01(+0.03%)
May 07, 2015 30.60 30.63 30.58 30.62 103,429 -0.01(-0.03%)
May 06, 2015 30.64 30.64 30.60 30.63 22,129 -0.01(-0.04%)
May 05, 2015 30.65 30.65 30.61 30.64 24,289 +0.01(+0.04%)
May 04, 2015 30.64 30.64 30.60 30.63 14,144 -0.00(-0.00%)
May 01, 2015 30.65 30.65 30.61 30.63 19,761 -0.01(-0.03%)
Apr 30, 2015 30.64 30.65 30.60 30.64 96,302 +0.01(+0.03%)
Apr 29, 2015 30.63 30.63 30.61 30.63 12,244 -0.01(-0.03%)
Apr 28, 2015 30.63 30.64 30.60 30.64 19,064 +0.00(+0.00%)
Apr 27, 2015 30.63 30.64 30.59 30.64 18,586 -0.02(-0.07%)
Apr 24, 2015 30.68 30.68 30.60 30.66 52,847 +0.05(+0.16%)
Apr 23, 2015 30.61 30.66 30.61 30.61 17,020 -0.02(-0.07%)
Apr 22, 2015 30.65 30.65 30.60 30.63 21,387 -0.01(-0.03%)
Apr 21, 2015 30.61 30.66 30.59 30.64 79,443 +0.03(+0.10%)
Apr 20, 2015 30.57 30.66 30.57 30.61 37,886 +0.01(+0.03%)
Apr 17, 2015 30.57 30.62 30.55 30.60 37,276 +0.02(+0.07%)
Apr 16, 2015 30.61 30.61 30.56 30.58 258,662 +0.00(+0.02%)
Apr 15, 2015 30.64 30.64 30.55 30.57 55,981 -0.03(-0.08%)
Apr 14, 2015 30.64 30.64 30.57 30.60 15,824 +0.04(+0.13%)
Apr 13, 2015 30.62 30.62 30.56 30.56 11,527 -0.05(-0.18%)
Apr 10, 2015 30.57 30.62 30.57 30.61 59,457 +0.00(+0.02%)
Apr 09, 2015 30.63 30.63 30.58 30.61 51,168 +0.03(+0.10%)
Apr 08, 2015 30.56 30.63 30.56 30.58 13,638 +0.00(+0.00%)
Apr 07, 2015 30.60 30.60 30.55 30.58 49,025 +0.01(+0.03%)
Apr 06, 2015 30.61 30.61 30.56 30.57 17,995 +0.02(+0.07%)
Apr 02, 2015 30.55 30.55 30.55 30.55 16,300 +0.00(+0.00%)
Apr 01, 2015 30.56 30.64 30.55 30.55 20,593 -0.03(-0.10%)
Mar 31, 2015 30.57 30.61 30.57 30.58 18,580 -0.01(-0.03%)
Mar 30, 2015 30.59 30.59 30.56 30.59 15,281 +0.02(+0.07%)
Mar 27, 2015 30.55 30.58 30.55 30.57 17,433 +0.00(+0.00%)
Mar 26, 2015 30.55 30.60 30.55 30.57 30,653 -0.01(-0.03%)
Mar 25, 2015 30.55 30.59 30.55 30.58 11,634 +0.03(+0.10%)
Mar 24, 2015 30.59 30.61 30.55 30.55 42,441 -0.04(-0.13%)
Mar 23, 2015 30.59 30.60 30.51 30.59 54,422 +0.02(+0.05%)
Mar 20, 2015 30.52 30.59 30.52 30.57 31,137 +0.00(+0.02%)
Mar 19, 2015 30.52 30.57 30.52 30.57 14,177 +0.01(+0.03%)
Mar 18, 2015 30.53 30.56 30.53 30.56 9,485 +0.00(+0.00%)
Mar 17, 2015 30.50 30.56 30.49 30.56 77,613 +0.06(+0.19%)
Mar 16, 2015 30.49 30.52 30.49 30.50 12,001 +0.01(+0.02%)
Mar 13, 2015 30.53 30.53 30.50 30.50 16,839 -0.01(-0.05%)
Mar 12, 2015 30.50 30.51 30.50 30.51 13,069 +0.00(+0.00%)
Mar 11, 2015 30.54 30.54 30.50 30.51 9,374 -0.03(-0.10%)
Mar 10, 2015 30.50 30.54 30.50 30.54 12,202 +0.04(+0.13%)
Mar 09, 2015 30.50 30.54 30.50 30.50 13,308 -0.01(-0.03%)
Mar 06, 2015 30.50 30.53 30.49 30.51 22,356 +0.00(+0.00%)
Mar 05, 2015 30.52 30.52 30.49 30.51 6,123 +0.01(+0.03%)
Mar 04, 2015 30.50 30.54 30.49 30.50 31,159 -0.02(-0.07%)
Mar 03, 2015 30.50 30.53 30.50 30.52 32,634 +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.