Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.03 26.03 26.01 26.01 616,052 -0.02(-0.06%)
Jul 30, 2018 26.03 26.03 26.01 26.03 691,878 +0.02(+0.06%)
Jul 27, 2018 26.02 26.02 26.01 26.01 634,351 -0.01(-0.03%)
Jul 26, 2018 26.01 26.03 25.99 26.02 4,756,172 +0.02(+0.06%)
Jul 25, 2018 26.00 26.01 25.99 26.00 808,316 +0.00(+0.00%)
Jul 24, 2018 26.00 26.00 25.99 26.00 862,100 +0.00(+0.00%)
Jul 23, 2018 26.00 26.00 25.98 26.00 640,176 +0.02(+0.07%)
Jul 20, 2018 25.99 25.99 25.98 25.98 666,954 -0.01(-0.03%)
Jul 19, 2018 25.98 25.99 25.98 25.99 914,128 +0.03(+0.10%)
Jul 18, 2018 25.98 25.98 25.97 25.97 729,601 -0.01(-0.03%)
Jul 17, 2018 25.98 25.98 25.96 25.98 1,464,336 -0.01(-0.03%)
Jul 16, 2018 25.98 25.98 25.96 25.98 786,862 +0.01(+0.03%)
Jul 13, 2018 25.98 25.98 25.97 25.98 628,844 +0.01(+0.03%)
Jul 12, 2018 25.97 25.98 25.96 25.97 720,314 +0.00(+0.00%)
Jul 11, 2018 25.97 25.97 25.94 25.97 1,468,521 +0.00(+0.00%)
Jul 10, 2018 25.96 25.97 25.92 25.97 2,061,706 +0.02(+0.07%)
Jul 09, 2018 25.94 25.97 25.94 25.95 906,849 +0.01(+0.03%)
Jul 06, 2018 25.95 25.96 25.94 25.94 2,052,077 +0.00(+0.00%)
Jul 05, 2018 25.95 25.95 25.92 25.94 1,357,170 +0.01(+0.03%)
Jul 03, 2018 25.93 25.93 25.93 0 -0.00(-0.02%)
Jul 02, 2018 25.94 25.95 25.92 25.94 3,365,401 +0.00(+0.00%)
Jun 29, 2018 25.94 25.94 25.93 25.94 927,929 +0.01(+0.03%)
Jun 28, 2018 25.94 25.94 25.93 25.93 1,159,829 -0.02(-0.07%)
Jun 27, 2018 25.94 25.94 25.93 25.94 715,128 +0.01(+0.03%)
Jun 26, 2018 25.94 25.94 25.93 25.94 1,222,903 +0.00(+0.00%)
Jun 25, 2018 25.94 25.95 25.93 25.94 1,149,892 -0.01(-0.03%)
Jun 22, 2018 25.94 25.94 25.94 25.94 1,100,847 +0.01(+0.03%)
Jun 21, 2018 25.94 25.95 25.93 25.94 1,503,500 +0.01(+0.03%)
Jun 20, 2018 25.94 25.94 25.93 25.93 1,322,842 -0.02(-0.07%)
Jun 19, 2018 25.94 25.94 25.93 25.94 1,394,992 +0.01(+0.03%)
Jun 18, 2018 25.94 25.94 25.93 25.94 2,625,104 +0.00(+0.00%)
Jun 15, 2018 25.94 25.93 25.94 933,964 +0.01(+0.03%)
Jun 14, 2018 25.93 25.93 25.92 25.93 1,148,780 +0.00(+0.00%)
Jun 13, 2018 25.92 25.93 25.91 25.93 701,841 +0.01(+0.03%)
Jun 12, 2018 25.93 25.93 25.90 25.92 1,418,780 -0.01(-0.03%)
Jun 11, 2018 25.93 25.93 25.92 25.93 642,330 +0.01(+0.03%)
Jun 08, 2018 25.93 25.93 25.91 25.92 571,422 -0.01(-0.03%)
Jun 07, 2018 25.92 25.93 25.91 25.93 576,151 +0.01(+0.03%)
Jun 06, 2018 25.92 25.92 618,004 +0.01(+0.03%)
Jun 05, 2018 25.92 25.92 25.90 25.91 1,204,900 -0.01(-0.03%)
Jun 04, 2018 25.93 25.93 25.91 25.92 1,277,425 +0.01(+0.03%)
Jun 01, 2018 25.93 25.93 25.91 25.91 4,376,875 +0.00(+0.01%)
May 31, 2018 25.92 25.92 25.91 25.91 509,822 -0.01(-0.03%)
May 30, 2018 25.93 25.93 25.91 25.92 1,467,436 +0.00(+0.00%)
May 29, 2018 25.90 25.93 25.90 25.92 688,929 +0.02(+0.07%)
May 25, 2018 25.90 25.90 25.90 0 -0.01(-0.03%)
May 24, 2018 25.92 25.92 25.90 25.91 924,848 -0.01(-0.03%)
May 23, 2018 25.91 25.92 25.89 25.92 645,595 +0.01(+0.03%)
May 22, 2018 25.93 25.93 25.91 25.91 669,217 -0.01(-0.02%)
May 21, 2018 25.92 25.93 25.88 25.92 2,922,502 -0.00(-0.01%)
May 18, 2018 25.92 25.92 25.91 25.92 706,126 +0.00(+0.00%)
May 17, 2018 25.91 25.92 25.90 25.92 1,297,318 +0.00(+0.01%)
May 16, 2018 25.91 25.92 25.90 25.91 974,965 +0.01(+0.05%)
May 15, 2018 25.91 25.91 25.89 25.90 1,321,300 +0.00(+0.00%)
May 14, 2018 25.90 25.91 25.88 25.90 935,399 +0.00(+0.00%)
May 11, 2018 25.89 25.90 25.88 25.90 563,736 +0.02(+0.06%)
May 10, 2018 25.90 25.90 25.88 25.88 857,669 -0.02(-0.06%)
May 09, 2018 25.90 25.90 25.88 25.90 987,836 +0.02(+0.06%)
May 08, 2018 25.89 25.90 25.88 25.88 687,971 +0.00(+0.00%)
May 07, 2018 25.89 25.90 25.88 25.88 2,544,370 +0.00(+0.00%)
May 04, 2018 25.88 25.88 25.87 25.88 1,348,330 +0.01(+0.03%)
May 03, 2018 25.88 25.88 25.88 25.88 2,297,595 -0.01(-0.03%)
May 02, 2018 25.88 25.88 25.87 25.88 2,413,432 +0.02(+0.06%)
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.