Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.64 26.66 26.64 26.66 1,048,985 +0.03(+0.10%)
Jun 27, 2019 26.65 26.65 26.64 26.64 512,053 -0.01(-0.03%)
Jun 26, 2019 26.65 26.65 26.63 26.64 1,612,915 +0.01(+0.03%)
Jun 25, 2019 26.64 26.65 26.64 26.64 2,482,458 -0.02(-0.07%)
Jun 24, 2019 26.64 26.65 26.64 26.65 980,867 +0.03(+0.10%)
Jun 21, 2019 26.64 26.64 26.63 26.63 951,244 +0.00(+0.00%)
Jun 20, 2019 26.63 26.64 26.63 26.63 1,163,165 -0.02(-0.07%)
Jun 19, 2019 26.62 26.64 26.62 26.64 1,217,925 +0.03(+0.13%)
Jun 18, 2019 26.63 26.64 26.61 26.61 1,531,908 -0.03(-0.10%)
Jun 17, 2019 26.62 26.64 26.61 26.64 1,314,833 +0.02(+0.06%)
Jun 14, 2019 26.60 26.62 26.60 26.62 649,723 +0.02(+0.07%)
Jun 13, 2019 26.60 26.62 26.60 26.60 2,405,069 +0.00(+0.00%)
Jun 12, 2019 26.61 26.62 26.60 26.60 514,280 -0.01(-0.03%)
Jun 11, 2019 26.59 26.62 26.59 26.61 674,899 +0.01(+0.03%)
Jun 10, 2019 26.59 26.61 26.59 26.60 1,662,495 +0.00(+0.00%)
Jun 07, 2019 26.58 26.60 26.57 26.60 952,743 +0.02(+0.07%)
Jun 06, 2019 26.58 26.60 26.58 26.58 2,648,678 +0.02(+0.07%)
Jun 05, 2019 26.60 26.61 26.57 26.57 1,490,338 -0.03(-0.10%)
Jun 04, 2019 26.59 26.61 26.59 26.59 1,376,028 +0.00(+0.00%)
Jun 03, 2019 26.59 26.60 26.57 26.59 3,200,110 +0.01(+0.05%)
May 31, 2019 26.59 26.59 26.57 26.58 1,659,824 -0.01(-0.03%)
May 30, 2019 26.59 26.59 26.58 26.59 876,593 +0.01(+0.03%)
May 29, 2019 26.60 26.60 26.57 26.58 585,668 -0.01(-0.03%)
May 28, 2019 26.57 26.60 26.57 26.59 4,561,960 +0.02(+0.07%)
May 24, 2019 26.57 26.58 26.56 26.57 649,717 +0.00(+0.00%)
May 23, 2019 26.57 26.58 26.56 26.57 1,572,379 -0.01(-0.03%)
May 22, 2019 26.56 26.58 26.56 26.58 537,011 +0.02(+0.07%)
May 21, 2019 26.56 26.57 26.55 26.56 363,813 +0.00(+0.00%)
May 20, 2019 26.57 26.57 26.56 26.56 586,802 +0.01(+0.03%)
May 17, 2019 26.55 26.57 26.55 26.55 392,511 +0.00(+0.00%)
May 16, 2019 26.55 26.57 26.55 26.55 363,350 +0.00(+0.00%)
May 15, 2019 26.56 26.57 26.55 26.55 912,390 +0.00(+0.00%)
May 14, 2019 26.54 26.57 26.53 26.55 1,370,394 +0.02(+0.07%)
May 13, 2019 26.56 26.57 26.53 26.53 1,163,734 -0.02(-0.07%)
May 10, 2019 26.56 26.56 26.55 26.55 467,154 +0.01(+0.03%)
May 09, 2019 26.56 26.56 26.54 26.54 983,112 -0.01(-0.03%)
May 08, 2019 26.56 26.56 26.55 26.55 1,531,156 +0.00(+0.00%)
May 07, 2019 26.56 26.57 26.55 26.55 1,249,744 +0.00(+0.00%)
May 06, 2019 26.55 26.57 26.54 26.55 3,604,586 +0.01(+0.03%)
May 03, 2019 26.54 26.55 26.54 26.54 733,026 +0.00(+0.00%)
May 02, 2019 26.53 26.55 26.53 26.54 3,264,911 +0.01(+0.03%)
May 01, 2019 26.54 26.54 26.53 26.53 1,519,568 +0.01(+0.05%)
Apr 30, 2019 26.53 26.55 26.52 26.52 1,797,905 -0.02(-0.07%)
Apr 29, 2019 26.52 26.54 26.52 26.54 912,052 +0.01(+0.03%)
Apr 26, 2019 26.52 26.53 26.52 26.53 906,045 +0.00(+0.00%)
Apr 25, 2019 26.51 26.53 26.51 26.53 1,914,235 +0.01(+0.03%)
Apr 24, 2019 26.51 26.53 26.50 26.52 1,898,837 +0.01(+0.03%)
Apr 23, 2019 26.50 26.52 26.50 26.51 981,427 +0.02(+0.07%)
Apr 22, 2019 26.49 26.51 26.49 26.50 2,689,231 +0.00(+0.00%)
Apr 18, 2019 26.49 26.50 26.49 26.50 1,072,497 +0.01(+0.03%)
Apr 17, 2019 26.50 26.50 26.49 26.49 978,870 -0.01(-0.03%)
Apr 16, 2019 26.49 26.50 26.47 26.50 1,606,563 +0.00(+0.00%)
Apr 15, 2019 26.49 26.50 26.49 26.50 1,410,791 +0.01(+0.03%)
Apr 12, 2019 26.50 26.50 26.48 26.49 456,266 +0.01(+0.03%)
Apr 11, 2019 26.47 26.48 26.47 26.48 1,478,823 +0.00(+0.00%)
Apr 10, 2019 26.49 26.49 26.47 26.48 1,070,996 -0.01(-0.03%)
Apr 09, 2019 26.46 26.49 26.46 26.49 3,415,569 +0.02(+0.07%)
Apr 08, 2019 26.45 26.48 26.43 26.47 2,360,970 +0.01(+0.03%)
Apr 05, 2019 26.47 26.47 26.44 26.46 1,352,929 +0.01(+0.03%)
Apr 04, 2019 26.47 26.47 26.45 26.45 1,296,757 -0.03(-0.10%)
Apr 03, 2019 26.46 26.48 26.44 26.48 5,842,658 +0.03(+0.10%)
Apr 02, 2019 26.46 26.47 26.43 26.45 1,906,928 -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.