Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.77 24.81 24.77 24.77 27,670 -0.04(-0.16%)
Mar 30, 2016 24.81 24.81 24.76 24.81 15,943 +0.00(+0.00%)
Mar 29, 2016 24.83 24.83 24.75 24.81 17,972 +0.01(+0.03%)
Mar 28, 2016 24.74 24.81 24.74 24.80 19,546 +0.01(+0.03%)
Mar 24, 2016 24.74 24.79 24.79 24.79 30,795 +0.07(+0.28%)
Mar 23, 2016 24.75 24.76 24.72 24.72 30,729 -0.01(-0.06%)
Mar 22, 2016 24.76 24.76 24.73 24.74 11,041 -0.00(-0.01%)
Mar 21, 2016 24.75 24.76 24.72 24.74 19,207 +0.02(+0.08%)
Mar 18, 2016 24.75 24.76 24.71 24.72 49,290 -0.01(-0.03%)
Mar 17, 2016 24.77 24.77 24.72 24.73 14,578 +0.02(+0.07%)
Mar 16, 2016 24.71 24.75 24.70 24.71 22,741 +0.01(+0.03%)
Mar 15, 2016 24.72 24.75 24.70 24.70 45,958 +0.00(+0.00%)
Mar 14, 2016 24.75 24.75 24.70 24.70 15,017 -0.01(-0.03%)
Mar 11, 2016 24.74 24.78 24.71 24.71 10,896 -0.02(-0.10%)
Mar 10, 2016 24.70 24.74 24.70 24.74 13,182 +0.03(+0.13%)
Mar 09, 2016 24.70 24.74 24.70 24.70 46,348 -0.01(-0.03%)
Mar 08, 2016 24.71 24.74 24.70 24.71 18,822 -0.06(-0.23%)
Mar 07, 2016 24.71 24.77 24.71 24.77 43,932 +0.07(+0.26%)
Mar 04, 2016 24.74 24.70 24.70 24.70 39,230 +0.00(+0.00%)
Mar 03, 2016 24.70 24.74 24.70 24.70 19,713 +0.00(+0.00%)
Mar 02, 2016 24.73 24.74 24.70 24.70 19,574 +0.00(+0.00%)
Mar 01, 2016 24.71 24.75 24.68 24.70 25,008 -0.02(-0.09%)
Feb 29, 2016 24.72 24.73 24.70 24.73 8,839 +0.03(+0.13%)
Feb 26, 2016 24.71 24.73 24.69 24.69 29,370 +0.00(+0.00%)
Feb 25, 2016 24.70 24.75 24.69 24.69 31,624 -0.01(-0.03%)
Feb 24, 2016 24.71 24.75 24.70 24.70 26,410 -0.01(-0.03%)
Feb 23, 2016 24.74 24.74 24.71 24.71 25,884 -0.02(-0.07%)
Feb 22, 2016 24.68 24.75 24.68 24.73 32,144 +0.01(+0.03%)
Feb 19, 2016 24.73 24.74 24.64 24.72 21,801 +0.08(+0.33%)
Feb 18, 2016 24.68 24.73 24.62 24.64 10,681 -0.02(-0.07%)
Feb 17, 2016 24.62 24.69 24.60 24.65 12,908 +0.03(+0.12%)
Feb 16, 2016 24.56 24.65 24.56 24.62 19,436 +0.02(+0.08%)
Feb 12, 2016 24.67 24.60 24.60 24.60 38,553 -0.12(-0.49%)
Feb 11, 2016 24.64 24.73 24.64 24.73 37,137 +0.00(+0.01%)
Feb 10, 2016 24.69 24.73 24.69 24.73 23,486 +0.02(+0.09%)
Feb 09, 2016 24.73 24.77 24.70 24.70 137,101 -0.01(-0.03%)
Feb 08, 2016 24.73 24.76 24.70 24.71 12,039 -0.05(-0.20%)
Feb 05, 2016 24.79 24.79 24.73 24.76 19,877 +0.01(+0.02%)
Feb 04, 2016 24.78 24.79 24.74 24.75 8,839 -0.01(-0.04%)
Feb 03, 2016 24.76 24.80 24.73 24.76 65,604 +0.01(+0.02%)
Feb 02, 2016 24.73 24.76 24.72 24.76 27,532 +0.02(+0.08%)
Feb 01, 2016 24.71 24.76 24.71 24.74 19,797 -0.03(-0.12%)
Jan 29, 2016 24.71 24.77 24.71 24.77 15,427 +0.05(+0.19%)
Jan 28, 2016 24.69 24.79 24.69 24.72 35,627 -0.01(-0.03%)
Jan 27, 2016 24.74 24.78 24.69 24.73 38,247 -0.02(-0.10%)
Jan 26, 2016 24.80 24.81 24.71 24.75 39,603 -0.04(-0.16%)
Jan 25, 2016 24.74 24.82 24.74 24.79 38,110 -0.02(-0.07%)
Jan 22, 2016 24.85 24.85 24.77 24.81 30,742 +0.03(+0.13%)
Jan 21, 2016 24.72 24.85 24.72 24.77 89,401 -0.02(-0.10%)
Jan 20, 2016 24.80 24.88 24.79 24.80 37,418 -0.03(-0.13%)
Jan 19, 2016 24.86 24.86 24.77 24.83 19,808 +0.05(+0.20%)
Jan 15, 2016 24.89 24.78 24.78 24.78 31,822 -0.05(-0.20%)
Jan 14, 2016 24.84 24.84 24.79 24.83 209,109 +0.00(+0.00%)
Jan 13, 2016 24.91 24.91 24.76 24.83 107,726 +0.05(+0.20%)
Jan 12, 2016 24.79 24.81 24.76 24.78 40,196 +0.01(+0.03%)
Jan 11, 2016 24.73 24.81 24.73 24.77 19,871 -0.02(-0.07%)
Jan 08, 2016 24.77 24.82 24.77 24.79 18,936 +0.00(+0.00%)
Jan 07, 2016 24.80 24.81 24.76 24.79 104,786 -0.01(-0.03%)
Jan 06, 2016 24.78 24.82 24.75 24.80 83,078 +0.02(+0.07%)
Jan 05, 2016 24.77 24.78 24.74 24.78 62,176 +0.02(+0.10%)
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.