Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.03 26.03 26.01 26.01 616,072 -0.02(-0.06%)
Jul 30, 2018 26.03 26.03 26.01 26.03 691,901 +0.02(+0.06%)
Jul 27, 2018 26.02 26.02 26.01 26.01 634,372 -0.01(-0.03%)
Jul 26, 2018 26.01 26.03 25.99 26.02 4,756,328 +0.02(+0.07%)
Jul 25, 2018 26.00 26.01 25.99 26.00 808,343 +0.00(+0.00%)
Jul 24, 2018 26.00 26.00 25.99 26.00 862,128 +0.00(+0.00%)
Jul 23, 2018 26.00 26.00 25.98 26.00 640,197 +0.02(+0.07%)
Jul 20, 2018 25.99 25.99 25.97 25.98 666,975 -0.01(-0.03%)
Jul 19, 2018 25.98 25.99 25.97 25.99 914,158 +0.03(+0.10%)
Jul 18, 2018 25.98 25.98 25.97 25.97 729,625 -0.01(-0.03%)
Jul 17, 2018 25.98 25.98 25.96 25.97 1,464,383 -0.01(-0.03%)
Jul 16, 2018 25.97 25.98 25.96 25.98 786,887 +0.01(+0.03%)
Jul 13, 2018 25.97 25.97 25.97 25.97 628,865 +0.01(+0.03%)
Jul 12, 2018 25.97 25.97 25.96 25.97 720,338 +0.00(+0.00%)
Jul 11, 2018 25.97 25.97 25.94 25.97 1,468,569 +0.00(+0.00%)
Jul 10, 2018 25.96 25.97 25.92 25.97 2,061,774 +0.02(+0.07%)
Jul 09, 2018 25.94 25.97 25.94 25.95 906,879 +0.01(+0.03%)
Jul 06, 2018 25.95 25.96 25.94 25.94 2,052,144 +0.00(+0.00%)
Jul 05, 2018 25.95 25.95 25.92 25.94 1,357,215 +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 3,365,511 +0.00(+0.00%)
Jun 29, 2018 25.94 25.94 25.93 25.94 927,960 +0.01(+0.03%)
Jun 28, 2018 25.94 25.94 25.93 25.93 1,159,867 -0.02(-0.06%)
Jun 27, 2018 25.94 25.94 25.93 25.94 715,151 +0.01(+0.03%)
Jun 26, 2018 25.94 25.94 25.93 25.94 1,222,943 +0.00(+0.00%)
Jun 25, 2018 25.94 25.95 25.93 25.94 1,149,929 -0.01(-0.03%)
Jun 22, 2018 25.94 25.94 25.94 25.94 1,100,883 +0.01(+0.03%)
Jun 21, 2018 25.94 25.95 25.93 25.94 1,503,549 +0.01(+0.03%)
Jun 20, 2018 25.94 25.94 25.93 25.93 1,322,885 -0.02(-0.06%)
Jun 19, 2018 25.94 25.94 25.93 25.94 1,395,038 +0.01(+0.03%)
Jun 18, 2018 25.94 25.94 25.93 25.94 2,625,190 +0.00(+0.00%)
Jun 15, 2018 25.94 25.93 25.94 933,994 +0.01(+0.03%)
Jun 14, 2018 25.93 25.93 25.92 25.93 1,148,817 +0.00(+0.00%)
Jun 13, 2018 25.92 25.93 25.91 25.93 701,864 +0.01(+0.03%)
Jun 12, 2018 25.93 25.93 25.90 25.92 1,418,826 -0.01(-0.03%)
Jun 11, 2018 25.93 25.93 25.92 25.93 642,351 +0.01(+0.03%)
Jun 08, 2018 25.93 25.93 25.91 25.92 571,441 -0.01(-0.03%)
Jun 07, 2018 25.92 25.93 25.91 25.93 576,170 +0.01(+0.03%)
Jun 06, 2018 25.92 25.92 618,024 +0.01(+0.03%)
Jun 05, 2018 25.92 25.92 25.90 25.91 1,204,939 -0.01(-0.03%)
Jun 04, 2018 25.93 25.93 25.91 25.92 1,277,467 +0.01(+0.03%)
Jun 01, 2018 25.93 25.93 25.91 25.91 4,377,017 +0.00(+0.01%)
May 31, 2018 25.92 25.92 25.91 25.91 509,839 -0.01(-0.03%)
May 30, 2018 25.93 25.93 25.91 25.92 1,467,484 +0.00(+0.00%)
May 29, 2018 25.90 25.93 25.90 25.92 688,952 +0.02(+0.06%)
May 25, 2018 25.90 25.90 25.90 0 -0.01(-0.03%)
May 24, 2018 25.92 25.92 25.90 25.91 924,879 -0.01(-0.03%)
May 23, 2018 25.91 25.92 25.89 25.92 645,616 +0.01(+0.03%)
May 22, 2018 25.93 25.93 25.91 25.91 669,239 -0.01(-0.02%)
May 21, 2018 25.92 25.93 25.88 25.91 2,922,597 -0.00(-0.01%)
May 18, 2018 25.92 25.92 25.91 25.92 706,149 +0.00(+0.00%)
May 17, 2018 25.91 25.92 25.90 25.92 1,297,361 +0.00(+0.01%)
May 16, 2018 25.91 25.92 25.90 25.91 974,997 +0.01(+0.05%)
May 15, 2018 25.91 25.91 25.89 25.90 1,321,343 +0.00(+0.00%)
May 14, 2018 25.90 25.90 25.87 25.90 935,429 +0.00(+0.00%)
May 11, 2018 25.89 25.90 25.88 25.90 563,754 +0.02(+0.07%)
May 10, 2018 25.90 25.90 25.87 25.88 857,697 -0.02(-0.07%)
May 09, 2018 25.90 25.90 25.87 25.90 987,868 +0.02(+0.07%)
May 08, 2018 25.89 25.90 25.88 25.88 687,993 +0.00(+0.00%)
May 07, 2018 25.89 25.90 25.88 25.88 2,544,453 +0.00(+0.00%)
May 04, 2018 25.88 25.88 25.87 25.88 1,348,373 +0.01(+0.03%)
May 03, 2018 25.88 25.88 25.87 25.87 2,297,670 -0.01(-0.03%)
May 02, 2018 25.88 25.88 25.87 25.88 2,413,511 +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.