Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.67 28.73 28.67 28.71 1,547,768 +0.02(+0.07%)
Feb 27, 2023 28.67 28.72 28.66 28.69 4,538,200 +0.04(+0.13%)
Feb 24, 2023 28.65 28.67 28.65 28.66 1,620,987 +0.00(+0.00%)
Feb 23, 2023 28.64 28.66 28.63 28.66 1,911,204 +0.02(+0.07%)
Feb 22, 2023 28.65 28.66 28.63 28.64 1,385,765 -0.01(-0.03%)
Feb 21, 2023 28.66 28.68 28.64 28.65 1,236,894 -0.01(-0.03%)
Feb 17, 2023 28.64 28.66 28.62 28.66 575,466 +0.03(+0.10%)
Feb 16, 2023 28.62 28.64 28.60 28.63 975,931 +0.01(+0.03%)
Feb 15, 2023 28.60 28.62 28.59 28.62 1,047,510 +0.03(+0.10%)
Feb 14, 2023 28.58 28.62 28.58 28.59 602,747 +0.01(+0.03%)
Feb 13, 2023 28.60 28.62 28.58 28.58 581,197 -0.01(-0.03%)
Feb 10, 2023 28.59 28.62 28.58 28.59 854,556 +0.01(+0.03%)
Feb 09, 2023 28.58 28.61 28.56 28.58 1,336,456 +0.02(+0.07%)
Feb 08, 2023 28.59 28.59 28.55 28.56 2,938,179 -0.03(-0.10%)
Feb 07, 2023 28.58 28.60 28.56 28.59 712,281 +0.03(+0.10%)
Feb 06, 2023 28.54 28.60 28.53 28.56 1,277,956 +0.03(+0.10%)
Feb 03, 2023 28.52 28.57 28.52 28.53 731,575 +0.01(+0.03%)
Feb 02, 2023 28.53 28.57 28.52 28.52 1,429,647 -0.01(-0.03%)
Feb 01, 2023 28.52 28.54 28.50 28.53 2,962,494 +0.02(+0.08%)
Jan 31, 2023 28.49 28.54 28.49 28.51 1,132,143 +0.00(+0.00%)
Jan 30, 2023 28.49 28.52 28.49 28.51 915,888 +0.01(+0.03%)
Jan 27, 2023 28.50 28.51 28.49 28.50 451,067 +0.01(+0.03%)
Jan 26, 2023 28.47 28.49 28.46 28.49 651,003 +0.01(+0.03%)
Jan 25, 2023 28.45 28.48 28.44 28.48 995,906 +0.02(+0.07%)
Jan 24, 2023 28.44 28.47 28.44 28.46 1,208,851 +0.01(+0.03%)
Jan 23, 2023 28.42 28.46 28.41 28.45 1,012,847 +0.03(+0.10%)
Jan 20, 2023 28.43 28.47 28.40 28.43 1,781,270 +0.02(+0.07%)
Jan 19, 2023 28.39 28.43 28.38 28.41 1,250,959 +0.03(+0.10%)
Jan 18, 2023 28.38 28.41 28.37 28.38 1,179,309 +0.00(+0.00%)
Jan 17, 2023 28.37 28.41 28.36 28.38 1,349,863 -0.01(-0.03%)
Jan 13, 2023 28.36 28.41 28.34 28.39 1,302,909 +0.05(+0.16%)
Jan 12, 2023 28.37 28.38 28.34 28.34 987,829 -0.03(-0.10%)
Jan 11, 2023 28.36 28.39 28.36 28.37 1,563,788 +0.00(+0.00%)
Jan 10, 2023 28.36 28.39 28.35 28.37 1,034,682 -0.01(-0.03%)
Jan 09, 2023 28.38 28.39 28.32 28.38 1,111,523 +0.00(+0.00%)
Jan 06, 2023 28.35 28.39 28.33 28.38 1,285,352 +0.04(+0.13%)
Jan 05, 2023 28.31 28.35 28.30 28.34 817,416 +0.02(+0.07%)
Jan 04, 2023 28.32 28.33 28.29 28.32 710,649 +0.02(+0.07%)
Jan 03, 2023 28.30 28.31 28.28 28.30 803,442 +0.01(+0.03%)
Dec 30, 2022 28.31 28.31 28.30 28.30 833,768 -0.02(-0.07%)
Dec 29, 2022 28.28 28.33 28.24 28.31 937,920 +0.05(+0.16%)
Dec 28, 2022 28.30 28.30 28.26 28.27 900,715 -0.01(-0.03%)
Dec 27, 2022 28.24 28.29 28.22 28.28 1,003,124 +0.05(+0.17%)
Dec 23, 2022 28.24 28.25 28.23 28.23 580,388 +0.00(+0.00%)
Dec 22, 2022 28.21 28.25 28.20 28.23 887,092 +0.02(+0.07%)
Dec 21, 2022 28.23 28.24 28.21 28.21 1,114,111 +0.01(+0.03%)
Dec 20, 2022 28.24 28.24 28.20 28.20 1,150,532 +0.01(+0.03%)
Dec 19, 2022 28.17 28.22 28.17 28.19 1,431,330 -0.00(-0.00%)
Dec 16, 2022 28.17 28.20 28.15 28.19 712,029 +0.04(+0.13%)
Dec 15, 2022 28.18 28.20 28.16 28.16 562,273 -0.03(-0.10%)
Dec 14, 2022 28.18 28.18 28.14 28.18 1,137,917 +0.02(+0.07%)
Dec 13, 2022 28.15 28.18 28.14 28.17 790,975 +0.01(+0.03%)
Dec 12, 2022 28.17 28.18 28.14 28.16 1,102,515 -0.01(-0.03%)
Dec 09, 2022 28.13 28.18 28.13 28.17 709,806 +0.03(+0.10%)
Dec 08, 2022 28.18 28.18 28.14 28.14 541,783 +0.00(+0.00%)
Dec 07, 2022 28.13 28.16 28.13 28.14 762,001 +0.01(+0.03%)
Dec 06, 2022 28.12 28.13 28.11 28.13 751,869 -0.01(-0.03%)
Dec 05, 2022 28.14 28.15 28.10 28.14 797,112 +0.03(+0.10%)
Dec 02, 2022 28.10 28.13 28.10 28.11 802,979 +0.00(+0.00%)
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.