Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.76 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.53 26.54 26.51 26.53 1,586,804 +0.00(+0.00%)
Sep 27, 2018 26.53 26.53 26.52 26.53 1,234,160 +0.01(+0.03%)
Sep 26, 2018 26.53 26.53 26.52 26.53 5,025,191 +0.01(+0.03%)
Sep 25, 2018 26.53 26.53 26.52 26.52 940,678 -0.01(-0.03%)
Sep 24, 2018 26.51 26.53 26.51 26.53 743,806 +0.00(+0.00%)
Sep 21, 2018 26.52 26.53 26.51 26.53 1,522,636 +0.02(+0.06%)
Sep 20, 2018 26.53 26.53 26.51 26.51 851,125 -0.01(-0.03%)
Sep 19, 2018 26.53 26.53 26.50 26.52 762,696 +0.00(+0.00%)
Sep 18, 2018 26.52 26.52 26.50 26.52 942,926 +0.00(+0.00%)
Sep 17, 2018 26.52 26.52 26.50 26.52 853,669 +0.02(+0.06%)
Sep 14, 2018 26.49 26.52 26.49 26.50 764,451 +0.00(+0.00%)
Sep 13, 2018 26.50 26.51 26.49 26.50 1,279,877 +0.01(+0.03%)
Sep 12, 2018 26.51 26.51 26.49 26.49 1,253,554 -0.02(-0.06%)
Sep 11, 2018 26.49 26.51 26.48 26.51 1,383,049 +0.03(+0.10%)
Sep 10, 2018 26.49 26.49 26.48 26.48 463,581 +0.00(+0.00%)
Sep 07, 2018 26.49 26.49 26.48 26.48 709,565 +0.00(+0.00%)
Sep 06, 2018 26.49 26.50 26.48 26.48 728,457 +0.00(+0.00%)
Sep 05, 2018 26.49 26.49 26.48 26.48 746,748 -0.01(-0.03%)
Sep 04, 2018 26.49 26.49 26.48 26.49 701,443 +0.02(+0.06%)
Aug 31, 2018 26.48 26.48 26.48 0 +0.00(+0.00%)
Aug 30, 2018 26.49 26.49 26.48 26.48 649,145 +0.00(+0.00%)
Aug 29, 2018 26.48 26.48 26.47 26.48 916,804 +0.00(+0.00%)
Aug 28, 2018 26.48 26.48 26.47 26.48 1,105,465 +0.00(+0.00%)
Aug 27, 2018 26.47 26.48 26.46 26.48 755,006 +0.03(+0.10%)
Aug 24, 2018 26.46 26.48 26.44 26.45 2,933,353 +0.00(+0.00%)
Aug 23, 2018 26.45 26.47 26.45 26.45 725,378 +0.00(+0.00%)
Aug 22, 2018 26.46 26.47 26.45 26.45 1,141,310 -0.01(-0.03%)
Aug 21, 2018 26.47 26.47 26.44 26.46 2,268,409 +0.01(+0.03%)
Aug 20, 2018 26.46 26.46 26.45 26.45 454,726 +0.00(+0.00%)
Aug 17, 2018 26.46 26.46 26.44 26.45 776,978 -0.01(-0.03%)
Aug 16, 2018 26.45 26.46 26.44 26.46 1,691,273 +0.02(+0.07%)
Aug 15, 2018 26.45 26.46 26.44 26.44 3,493,821 -0.01(-0.03%)
Aug 14, 2018 26.45 26.45 26.43 26.45 1,715,519 +0.00(+0.00%)
Aug 13, 2018 26.45 26.46 26.44 26.45 927,951 +0.00(+0.00%)
Aug 10, 2018 26.45 26.45 26.43 26.45 988,289 +0.00(+0.00%)
Aug 09, 2018 26.44 26.45 26.42 26.45 1,251,110 +0.02(+0.07%)
Aug 08, 2018 26.43 26.43 26.42 26.43 682,932 +0.00(+0.00%)
Aug 07, 2018 26.43 26.43 26.42 26.43 1,046,330 +0.00(+0.00%)
Aug 06, 2018 26.42 26.43 26.42 26.43 1,561,553 +0.01(+0.03%)
Aug 03, 2018 26.42 26.42 26.41 26.42 1,035,041 +0.00(+0.00%)
Aug 02, 2018 26.42 26.42 26.42 26.42 993,156 +0.00(+0.00%)
Aug 01, 2018 26.41 26.42 26.40 26.42 1,177,364 +0.02(+0.09%)
Jul 31, 2018 26.42 26.42 26.40 26.40 606,950 -0.02(-0.07%)
Jul 30, 2018 26.42 26.42 26.40 26.42 681,657 +0.02(+0.07%)
Jul 27, 2018 26.41 26.41 26.40 26.40 624,980 -0.01(-0.03%)
Jul 26, 2018 26.40 26.42 26.38 26.41 4,685,907 +0.02(+0.06%)
Jul 25, 2018 26.39 26.40 26.38 26.39 796,375 +0.00(+0.00%)
Jul 24, 2018 26.39 26.39 26.38 26.39 849,364 +0.00(+0.00%)
Jul 23, 2018 26.39 26.39 26.37 26.39 630,719 +0.02(+0.07%)
Jul 20, 2018 26.38 26.38 26.36 26.37 657,100 -0.01(-0.03%)
Jul 19, 2018 26.37 26.38 26.36 26.38 900,623 +0.03(+0.10%)
Jul 18, 2018 26.37 26.37 26.36 26.36 718,822 -0.01(-0.03%)
Jul 17, 2018 26.37 26.37 26.35 26.36 1,442,702 -0.01(-0.03%)
Jul 16, 2018 26.36 26.37 26.35 26.37 775,237 +0.01(+0.03%)
Jul 13, 2018 26.36 26.36 26.36 26.36 619,554 +0.01(+0.03%)
Jul 12, 2018 26.36 26.36 26.35 26.36 709,672 +0.00(+0.00%)
Jul 11, 2018 26.36 26.36 26.33 26.36 1,446,826 +0.00(+0.00%)
Jul 10, 2018 26.35 26.36 26.31 26.36 2,031,247 +0.02(+0.06%)
Jul 09, 2018 26.33 26.36 26.33 26.34 893,452 +0.01(+0.03%)
Jul 06, 2018 26.34 26.35 26.33 26.33 2,021,761 +0.00(+0.00%)
Jul 05, 2018 26.34 26.34 26.31 26.33 1,337,120 +0.01(+0.03%)
Jul 03, 2018 26.32 26.32 26.32 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.