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, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.97 25.03 24.90 25.03 486 +0.06(+0.23%)
May 30, 2012 24.97 24.98 24.92 24.97 33,133 +0.00(+0.00%)
May 29, 2012 24.96 25.01 24.91 24.97 72,456 +0.02(+0.10%)
May 25, 2012 25.00 25.00 24.85 24.95 88,234 +0.01(+0.03%)
May 24, 2012 25.01 25.01 24.87 24.94 58,863 +0.01(+0.03%)
May 23, 2012 25.01 25.01 24.90 24.93 45,634 -0.05(-0.20%)
May 22, 2012 24.98 25.03 24.94 24.98 66,630 -0.01(-0.03%)
May 21, 2012 25.02 25.02 24.97 24.99 18,326 +0.03(+0.13%)
May 18, 2012 24.97 25.01 24.94 24.96 20,511 -0.03(-0.13%)
May 17, 2012 25.06 25.06 24.97 24.99 43,813 -0.02(-0.07%)
May 16, 2012 25.01 25.05 25.00 25.01 32,890 -0.03(-0.13%)
May 15, 2012 25.01 25.06 24.98 25.04 12,258 -0.01(-0.03%)
May 14, 2012 25.01 25.06 25.00 25.05 50,853 +0.02(+0.10%)
May 11, 2012 25.01 25.05 25.01 25.02 18,933 +0.10(+0.40%)
May 10, 2012 25.16 25.16 24.92 24.92 3,519 -0.16(-0.62%)
May 09, 2012 25.05 25.13 25.01 25.08 18,205 +0.08(+0.33%)
May 08, 2012 25.01 25.06 24.98 25.00 20,511 -0.06(-0.23%)
May 07, 2012 24.99 25.11 24.97 25.06 50,974 +0.07(+0.26%)
May 04, 2012 25.00 25.09 24.97 24.99 80,830 +0.01(+0.03%)
May 03, 2012 25.00 25.06 24.98 24.98 32,405 -0.05(-0.20%)
May 02, 2012 24.98 25.09 24.98 25.03 6,917 -0.06(-0.23%)
May 01, 2012 25.01 25.12 24.97 25.09 17,646 -0.04(-0.17%)
Apr 30, 2012 25.06 25.20 25.06 25.13 10,274 -0.00(-0.00%)
Apr 27, 2012 25.06 25.18 25.06 25.13 12,476 +0.00(+0.00%)
Apr 26, 2012 25.06 25.22 25.06 25.13 15,049 +0.05(+0.20%)
Apr 25, 2012 25.13 25.21 25.06 25.08 13,047 -0.21(-0.81%)
Apr 20, 2012 25.27 25.29 25.29 25.29 728 +0.15(+0.59%)
Apr 19, 2012 25.14 25.14 25.14 25.14 242 +0.01(+0.03%)
Apr 18, 2012 25.20 25.20 25.13 25.13 242 +0.14(+0.56%)
Apr 16, 2012 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Apr 13, 2012 25.30 25.30 24.72 24.99 20,528 -0.35(-1.37%)
Apr 12, 2012 25.34 25.34 25.33 25.34 4,976 -0.26(-1.02%)
Apr 11, 2012 25.36 25.60 25.36 25.60 10,821 +0.24(+0.93%)
Apr 10, 2012 25.36 25.36 25.36 25.36 364 +0.02(+0.07%)
Apr 05, 2012 25.37 25.34 25.34 25.34 4,490 -0.01(-0.03%)
Apr 04, 2012 25.30 25.35 25.25 25.35 1,941 +0.24(+0.96%)
Apr 03, 2012 25.30 25.30 25.11 25.11 4,811 -0.23(-0.89%)
Apr 02, 2012 25.33 25.34 25.31 25.34 3,398 -0.04(-0.16%)
Mar 29, 2012 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Mar 28, 2012 25.38 25.38 25.38 25.38 2,670 -0.01(-0.04%)
Mar 27, 2012 25.39 25.39 25.39 25.39 1,759 +0.02(+0.07%)
Mar 26, 2012 25.39 25.39 25.37 25.37 1,152 -0.02(-0.09%)
Mar 23, 2012 25.39 25.39 25.39 25.39 606 +0.00(+0.00%)
Mar 22, 2012 25.39 25.39 25.34 25.39 3,519 +0.02(+0.07%)
Mar 21, 2012 25.42 25.42 25.34 25.38 3,155 -0.04(-0.16%)
Mar 20, 2012 25.14 25.42 25.14 25.42 2,184 +0.08(+0.33%)
Mar 19, 2012 25.43 25.43 25.34 25.34 6,587 +0.00(+0.00%)
Mar 16, 2012 25.44 25.44 25.34 25.34 962 -0.11(-0.42%)
Mar 15, 2012 25.44 25.44 25.44 25.44 6,099 -0.02(-0.06%)
Mar 13, 2012 25.52 25.46 25.46 25.46 3,155 -0.21(-0.80%)
Mar 09, 2012 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
Mar 08, 2012 25.67 25.67 25.67 25.67 4,006 -0.13(-0.51%)
Mar 07, 2012 25.79 25.80 25.74 25.80 1,717 -0.02(-0.06%)
Mar 05, 2012 25.81 25.81 25.81 25.81 5,097 +0.01(+0.03%)
Mar 02, 2012 25.80 25.81 25.80 25.81 3,155 +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.