Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.14 26.15 26.12 26.14 1,610,576 +0.00(+0.00%)
Sep 27, 2018 26.13 26.14 26.13 26.14 1,252,649 +0.01(+0.03%)
Sep 26, 2018 26.13 26.14 26.13 26.13 5,100,473 +0.01(+0.03%)
Sep 25, 2018 26.13 26.14 26.13 26.13 954,770 -0.01(-0.03%)
Sep 24, 2018 26.12 26.13 26.12 26.13 754,949 +0.00(+0.00%)
Sep 21, 2018 26.13 26.13 26.12 26.13 1,545,446 +0.02(+0.07%)
Sep 20, 2018 26.13 26.13 26.12 26.12 863,876 -0.01(-0.03%)
Sep 19, 2018 26.13 26.13 26.11 26.13 774,122 +0.00(+0.00%)
Sep 18, 2018 26.13 26.13 26.11 26.13 957,052 +0.00(+0.00%)
Sep 17, 2018 26.13 26.13 26.11 26.13 866,458 +0.02(+0.06%)
Sep 14, 2018 26.10 26.13 26.10 26.11 775,903 +0.00(+0.00%)
Sep 13, 2018 26.11 26.12 26.10 26.11 1,299,051 +0.01(+0.03%)
Sep 12, 2018 26.12 26.12 26.10 26.10 1,272,334 -0.02(-0.06%)
Sep 11, 2018 26.10 26.12 26.09 26.12 1,403,768 +0.03(+0.10%)
Sep 10, 2018 26.10 26.10 26.09 26.09 470,526 +0.00(+0.00%)
Sep 07, 2018 26.10 26.10 26.09 26.09 720,195 +0.00(+0.00%)
Sep 06, 2018 26.10 26.11 26.09 26.09 739,370 +0.00(+0.00%)
Sep 05, 2018 26.10 26.10 26.09 26.09 757,935 -0.01(-0.03%)
Sep 04, 2018 26.10 26.10 26.09 26.10 711,951 +0.02(+0.06%)
Aug 31, 2018 26.08 26.08 26.08 0 +0.00(+0.00%)
Aug 30, 2018 26.10 26.10 26.08 26.08 658,874 +0.00(+0.00%)
Aug 29, 2018 26.08 26.09 26.08 26.08 930,545 +0.00(+0.00%)
Aug 28, 2018 26.08 26.08 26.08 26.08 1,122,034 +0.00(+0.00%)
Aug 27, 2018 26.08 26.09 26.07 26.08 766,322 +0.03(+0.10%)
Aug 24, 2018 26.07 26.08 26.05 26.06 2,977,317 +0.00(+0.00%)
Aug 23, 2018 26.06 26.08 26.06 26.06 736,250 +0.00(+0.00%)
Aug 22, 2018 26.07 26.08 26.06 26.06 1,158,416 -0.01(-0.03%)
Aug 21, 2018 26.08 26.08 26.05 26.07 2,302,407 +0.01(+0.03%)
Aug 20, 2018 26.07 26.07 26.06 26.06 461,541 +0.00(+0.00%)
Aug 17, 2018 26.07 26.07 26.05 26.06 788,623 -0.01(-0.03%)
Aug 16, 2018 26.06 26.07 26.05 26.07 1,716,621 +0.02(+0.07%)
Aug 15, 2018 26.06 26.07 26.05 26.05 3,546,185 -0.01(-0.03%)
Aug 14, 2018 26.06 26.06 26.04 26.06 1,741,230 +0.00(+0.00%)
Aug 13, 2018 26.06 26.07 26.05 26.06 941,859 +0.00(+0.00%)
Aug 10, 2018 26.06 26.06 26.04 26.06 1,003,102 +0.00(+0.00%)
Aug 09, 2018 26.05 26.06 26.03 26.06 1,269,861 +0.02(+0.06%)
Aug 08, 2018 26.04 26.04 26.03 26.04 693,168 +0.00(+0.00%)
Aug 07, 2018 26.04 26.04 26.03 26.04 1,062,012 +0.00(+0.00%)
Aug 06, 2018 26.03 26.04 26.03 26.04 1,584,957 +0.01(+0.03%)
Aug 03, 2018 26.03 26.03 26.02 26.03 1,050,554 +0.00(+0.00%)
Aug 02, 2018 26.03 26.03 26.03 26.03 1,008,042 +0.00(+0.00%)
Aug 01, 2018 26.02 26.03 26.01 26.03 1,195,010 +0.02(+0.09%)
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%)
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.