Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.75 30.76 30.72 30.73 460,925 +0.01(+0.03%)
Mar 30, 2017 30.73 30.73 30.70 30.72 510,417 +0.00(+0.00%)
Mar 29, 2017 30.73 30.73 30.70 30.72 1,330,418 +0.01(+0.03%)
Mar 28, 2017 30.71 30.73 30.68 30.71 298,354 +0.01(+0.03%)
Mar 27, 2017 30.73 30.73 30.69 30.70 259,435 +0.01(+0.03%)
Mar 24, 2017 30.72 30.72 30.68 30.69 174,483 +0.02(+0.07%)
Mar 23, 2017 30.71 30.72 30.67 30.67 137,139 -0.03(-0.10%)
Mar 22, 2017 30.68 30.72 30.67 30.70 252,808 +0.03(+0.10%)
Mar 21, 2017 30.67 30.67 30.65 30.67 239,745 +0.01(+0.04%)
Mar 20, 2017 30.65 30.68 30.65 30.66 196,934 -0.01(-0.04%)
Mar 17, 2017 30.71 30.71 30.64 30.67 870,616 -0.03(-0.11%)
Mar 16, 2017 30.70 30.71 30.69 30.70 163,324 +0.00(+0.01%)
Mar 15, 2017 30.69 30.71 30.69 30.70 146,736 -0.01(-0.03%)
Mar 14, 2017 30.71 30.74 30.70 30.71 2,161,808 +0.01(+0.03%)
Mar 13, 2017 30.71 30.74 30.69 30.70 204,562 +0.01(+0.03%)
Mar 10, 2017 30.70 30.71 30.68 30.69 283,843 +0.00(+0.00%)
Mar 09, 2017 30.70 30.72 30.69 30.69 301,868 -0.02(-0.07%)
Mar 08, 2017 30.73 30.73 30.69 30.71 555,054 +0.02(+0.06%)
Mar 07, 2017 30.71 30.71 30.68 30.69 313,594 +0.01(+0.04%)
Mar 06, 2017 30.73 30.73 30.68 30.68 503,241 +0.00(+0.00%)
Mar 03, 2017 30.70 30.73 30.67 30.68 461,639 +0.01(+0.03%)
Mar 02, 2017 30.71 30.71 30.65 30.67 289,528 -0.01(-0.03%)
Mar 01, 2017 30.67 30.70 30.65 30.68 335,848 -0.02(-0.07%)
Feb 28, 2017 30.66 30.72 30.66 30.70 372,833 +0.04(+0.13%)
Feb 27, 2017 30.67 30.73 30.66 30.66 143,539 -0.02(-0.05%)
Feb 24, 2017 30.71 30.71 30.67 30.68 154,908 -0.00(-0.02%)
Feb 23, 2017 30.63 30.69 30.61 30.68 282,104 +0.08(+0.26%)
Feb 22, 2017 30.63 30.64 30.60 30.60 439,246 -0.02(-0.07%)
Feb 21, 2017 30.66 30.66 30.59 30.62 798,250 -0.01(-0.03%)
Feb 17, 2017 30.63 30.63 30.63 0 +0.04(+0.13%)
Feb 16, 2017 30.69 30.69 30.57 30.59 1,207,326 -0.07(-0.23%)
Feb 15, 2017 30.68 30.69 30.65 30.66 259,843 -0.02(-0.07%)
Feb 14, 2017 30.67 30.68 30.64 30.68 355,807 +0.02(+0.07%)
Feb 13, 2017 30.69 30.69 30.65 30.66 148,909 +0.00(+0.00%)
Feb 10, 2017 30.67 30.69 30.65 30.66 107,717 -0.02(-0.07%)
Feb 09, 2017 30.70 30.70 30.65 30.68 78,825 +0.03(+0.10%)
Feb 08, 2017 30.75 30.80 30.65 30.65 320,116 +0.00(+0.00%)
Feb 07, 2017 30.68 30.69 30.65 30.65 224,913 -0.01(-0.03%)
Feb 06, 2017 30.66 30.68 30.64 30.66 135,726 +0.00(+0.00%)
Feb 03, 2017 30.68 30.68 30.64 30.66 169,510 -0.01(-0.03%)
Feb 02, 2017 30.68 30.68 30.65 30.67 143,949 -0.02(-0.07%)
Feb 01, 2017 30.74 30.74 30.64 30.69 292,230 -0.02(-0.07%)
Jan 31, 2017 30.79 30.79 30.67 30.71 248,311 +0.01(+0.02%)
Jan 30, 2017 30.71 30.72 30.66 30.70 467,766 -0.01(-0.02%)
Jan 27, 2017 30.73 30.75 30.70 30.71 283,024 -0.00(-0.02%)
Jan 26, 2017 30.70 30.74 30.70 30.71 231,893 -0.00(-0.02%)
Jan 25, 2017 30.70 30.74 30.65 30.72 405,669 +0.03(+0.10%)
Jan 24, 2017 30.67 30.71 30.63 30.69 615,549 +0.04(+0.13%)
Jan 23, 2017 30.63 30.66 30.61 30.65 468,893 +0.04(+0.13%)
Jan 20, 2017 30.62 30.63 30.60 30.61 197,434 -0.01(-0.03%)
Jan 19, 2017 30.62 30.64 30.60 30.62 154,429 +0.01(+0.03%)
Jan 18, 2017 30.62 30.63 30.60 30.61 154,197 +0.01(+0.03%)
Jan 17, 2017 30.62 30.63 30.60 30.60 192,371 +0.00(+0.00%)
Jan 13, 2017 30.60 30.60 30.60 0 -0.01(-0.03%)
Jan 12, 2017 30.62 30.63 30.60 30.61 237,310 +0.00(+0.00%)
Jan 11, 2017 30.60 30.64 30.59 30.61 1,137,000 +0.02(+0.07%)
Jan 10, 2017 30.63 30.63 30.59 30.59 106,991 -0.04(-0.13%)
Jan 09, 2017 30.61 30.63 30.58 30.63 128,431 +0.04(+0.13%)
Jan 06, 2017 30.60 30.61 30.58 30.59 112,188 +0.01(+0.03%)
Jan 05, 2017 30.62 30.63 30.58 30.58 174,518 -0.02(-0.07%)
Jan 04, 2017 30.63 30.64 30.58 30.60 245,121 +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.