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 (%)
Oct 31, 2017 25.62 25.64 25.61 25.61 356,610 -0.01(-0.03%)
Oct 30, 2017 25.63 25.60 25.62 354,146 +0.02(+0.10%)
Oct 27, 2017 25.59 25.62 25.59 25.59 228,626 -0.02(-0.06%)
Oct 26, 2017 25.60 25.62 25.60 25.61 129,742 +0.02(+0.10%)
Oct 25, 2017 25.59 25.61 25.58 25.58 130,494 -0.02(-0.08%)
Oct 24, 2017 25.58 25.61 25.58 25.60 148,490 +0.00(+0.02%)
Oct 23, 2017 25.60 25.60 25.57 25.60 269,049 +0.01(+0.03%)
Oct 20, 2017 25.59 25.63 25.58 25.59 255,692 -0.02(-0.06%)
Oct 19, 2017 25.60 25.61 25.58 25.61 340,302 +0.02(+0.10%)
Oct 18, 2017 25.59 25.60 25.58 25.58 173,356 -0.01(-0.03%)
Oct 17, 2017 25.59 25.60 25.58 25.59 201,828 +0.00(+0.00%)
Oct 16, 2017 25.57 25.62 25.57 25.59 209,331 +0.00(+0.00%)
Oct 13, 2017 25.59 25.60 25.57 25.59 205,668 +0.01(+0.03%)
Oct 12, 2017 25.58 25.58 25.56 25.58 185,958 +0.02(+0.06%)
Oct 11, 2017 25.57 25.58 25.56 25.57 129,507 -0.00(-0.02%)
Oct 10, 2017 25.57 25.57 25.56 25.57 136,267 +0.01(+0.05%)
Oct 09, 2017 25.56 25.57 25.56 25.56 120,851 -0.00(-0.02%)
Oct 06, 2017 25.56 25.58 25.55 25.56 150,799 +0.00(+0.02%)
Oct 05, 2017 25.57 25.57 25.55 25.56 114,224 -0.01(-0.03%)
Oct 04, 2017 25.56 25.57 25.54 25.57 790,940 +0.01(+0.03%)
Oct 03, 2017 25.57 25.57 25.54 25.56 228,710 -0.02(-0.06%)
Oct 02, 2017 25.57 25.57 25.55 25.57 474,127 +0.02(+0.07%)
Sep 29, 2017 25.54 25.55 25.54 25.55 225,911 +0.00(+0.02%)
Sep 28, 2017 25.55 25.55 25.54 25.55 125,325 +0.00(+0.02%)
Sep 27, 2017 25.54 25.55 25.53 25.55 198,910 +0.00(+0.00%)
Sep 26, 2017 25.54 25.55 25.51 25.55 567,124 -0.01(-0.03%)
Sep 25, 2017 25.53 25.55 25.52 25.55 965,683 +0.03(+0.11%)
Sep 22, 2017 25.54 25.54 25.52 25.53 115,972 -0.01(-0.05%)
Sep 21, 2017 25.53 25.54 25.51 25.54 173,362 +0.01(+0.03%)
Sep 20, 2017 25.53 25.53 25.51 25.53 118,100 +0.00(+0.00%)
Sep 19, 2017 25.52 25.55 25.51 25.53 225,253 +0.02(+0.07%)
Sep 18, 2017 25.51 25.52 25.50 25.51 173,229 +0.00(+0.02%)
Sep 15, 2017 25.50 25.51 25.50 25.51 171,142 -0.00(-0.02%)
Sep 14, 2017 25.50 25.52 25.50 25.51 221,071 +0.01(+0.03%)
Sep 13, 2017 25.50 25.52 25.50 25.50 130,256 -0.01(-0.03%)
Sep 12, 2017 25.51 25.51 25.50 25.51 183,987 +0.02(+0.07%)
Sep 11, 2017 25.50 25.51 25.50 25.50 214,594 +0.00(+0.00%)
Sep 08, 2017 25.50 25.52 25.50 25.50 833,727 -0.00(-0.00%)
Sep 07, 2017 25.50 25.51 25.49 25.50 174,337 +0.00(+0.00%)
Sep 06, 2017 25.50 25.51 25.50 25.50 214,623 +0.00(+0.00%)
Sep 05, 2017 25.50 25.50 25.50 25.50 152,811 -0.00(-0.02%)
Sep 01, 2017 25.52 25.52 25.50 25.50 141,405 +0.01(+0.03%)
Aug 31, 2017 25.51 25.51 25.49 25.49 1,140,892 -0.01(-0.05%)
Aug 30, 2017 25.49 25.51 25.49 25.51 148,944 +0.00(+0.02%)
Aug 29, 2017 25.49 25.51 25.49 25.50 153,989 +0.01(+0.03%)
Aug 28, 2017 25.50 25.50 25.49 25.49 146,067 +0.01(+0.03%)
Aug 25, 2017 25.49 25.50 25.48 25.49 119,676 +0.00(+0.00%)
Aug 24, 2017 25.49 25.50 25.49 25.49 450,050 -0.02(-0.07%)
Aug 23, 2017 25.50 25.50 25.49 25.50 148,386 +0.00(+0.00%)
Aug 22, 2017 25.50 25.50 25.49 25.50 133,703 +0.00(+0.00%)
Aug 21, 2017 25.50 25.50 25.49 25.50 180,066 +0.00(+0.00%)
Aug 18, 2017 25.48 25.50 25.48 25.50 267,859 +0.03(+0.13%)
Aug 17, 2017 25.48 25.49 25.47 25.47 228,029 -0.02(-0.07%)
Aug 16, 2017 25.49 25.49 25.47 25.49 510,276 -0.01(-0.03%)
Aug 15, 2017 25.47 25.49 25.47 25.49 260,815 +0.02(+0.10%)
Aug 14, 2017 25.47 25.49 25.47 25.47 149,168 +0.00(+0.00%)
Aug 11, 2017 25.47 25.49 25.46 25.47 202,818 +0.00(+0.00%)
Aug 10, 2017 25.45 25.49 25.45 25.47 176,813 +0.02(+0.07%)
Aug 09, 2017 25.48 25.49 25.45 25.45 1,114,402 -0.03(-0.13%)
Aug 08, 2017 25.48 25.49 25.48 25.49 165,721 +0.00(+0.00%)
Aug 07, 2017 25.47 25.49 25.47 25.49 273,377 +0.01(+0.03%)
Aug 04, 2017 25.47 25.49 25.47 25.48 188,902 +0.00(+0.00%)
Aug 03, 2017 25.49 25.49 25.46 25.48 623,330 -0.02(-0.07%)
Aug 02, 2017 25.54 25.54 25.49 25.49 297,489 +0.00(+0.00%)
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.