Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 24.76 24.76 24.71 24.75 25,351 +0.01(+0.03%)
Sep 26, 2013 24.77 24.77 24.70 24.74 68,419 -0.04(-0.16%)
Sep 25, 2013 24.74 24.78 24.74 24.78 50,334 +0.00(+0.00%)
Sep 24, 2013 24.80 24.80 24.75 24.78 36,951 +0.02(+0.07%)
Sep 23, 2013 24.78 24.78 24.75 24.76 26,311 -0.02(-0.06%)
Sep 20, 2013 24.75 24.78 24.75 24.78 62,877 +0.03(+0.13%)
Sep 19, 2013 24.73 24.75 24.72 24.75 39,226 -0.02(-0.06%)
Sep 18, 2013 24.75 24.76 24.72 24.76 62,245 +0.02(+0.10%)
Sep 17, 2013 24.77 24.77 24.72 24.74 394,571 -0.02(-0.10%)
Sep 16, 2013 24.77 24.77 24.70 24.76 954,435 +0.01(+0.03%)
Sep 13, 2013 24.76 24.78 24.71 24.75 25,793 +0.02(+0.10%)
Sep 12, 2013 24.75 24.77 24.73 24.73 60,386 -0.01(-0.05%)
Sep 11, 2013 24.75 24.75 24.73 24.74 16,956 -0.00(-0.02%)
Sep 10, 2013 24.76 24.76 24.72 24.75 43,021 +0.00(+0.00%)
Sep 09, 2013 24.75 24.78 24.70 24.75 65,925 +0.01(+0.03%)
Sep 06, 2013 24.75 24.75 24.70 24.74 34,136 +0.00(+0.00%)
Sep 05, 2013 24.75 24.75 24.71 24.74 59,977 +0.01(+0.03%)
Sep 04, 2013 24.75 24.75 24.70 24.73 811,064 +0.02(+0.06%)
Sep 03, 2013 24.75 24.76 24.69 24.71 71,730 -0.03(-0.12%)
Aug 30, 2013 24.73 24.74 24.70 24.74 74,263 +0.02(+0.07%)
Aug 29, 2013 24.75 24.75 24.68 24.73 96,382 +0.01(+0.03%)
Aug 28, 2013 24.76 24.78 24.67 24.72 37,098 -0.04(-0.16%)
Aug 27, 2013 24.75 24.76 24.72 24.76 122,147 +0.05(+0.19%)
Aug 26, 2013 24.71 24.71 24.63 24.71 1,198,949 -0.02(-0.06%)
Aug 23, 2013 24.71 24.73 24.68 24.73 45,280 +0.04(+0.16%)
Aug 22, 2013 24.58 24.69 24.54 24.69 59,657 +0.05(+0.20%)
Aug 21, 2013 24.65 24.70 24.54 24.64 104,697 -0.02(-0.07%)
Aug 20, 2013 24.65 24.73 24.61 24.65 205,499 -0.05(-0.19%)
Aug 19, 2013 24.73 24.75 24.67 24.70 218,466 -0.04(-0.16%)
Aug 16, 2013 24.68 24.74 24.65 24.74 150,717 +0.08(+0.33%)
Aug 15, 2013 24.70 24.70 24.62 24.66 346,706 -0.03(-0.13%)
Aug 14, 2013 24.73 24.73 24.59 24.69 44,946 -0.01(-0.04%)
Aug 13, 2013 24.73 24.73 24.64 24.70 1,965,079 -0.02(-0.10%)
Aug 12, 2013 24.74 24.75 24.73 24.73 63,619 +0.00(+0.00%)
Aug 09, 2013 24.65 24.73 24.65 24.73 32,244 +0.00(+0.00%)
Aug 08, 2013 24.73 24.74 24.69 24.73 2,008,241 +0.02(+0.06%)
Aug 07, 2013 24.72 24.72 24.65 24.71 21,848 +0.01(+0.03%)
Aug 06, 2013 24.70 24.71 24.65 24.70 1,900,460 +0.01(+0.03%)
Aug 05, 2013 24.72 24.72 24.67 24.69 142,172 -0.02(-0.10%)
Aug 02, 2013 24.70 24.73 24.65 24.72 72,768 +0.02(+0.10%)
Aug 01, 2013 24.72 24.73 24.67 24.69 33,536 -0.01(-0.03%)
Jul 31, 2013 24.70 24.70 24.66 24.70 25,340 +0.00(+0.00%)
Jul 30, 2013 24.71 24.72 24.68 24.70 19,658 +0.01(+0.03%)
Jul 29, 2013 24.72 24.73 24.65 24.69 12,899 -0.02(-0.10%)
Jul 26, 2013 24.73 24.75 24.67 24.72 42,208 +0.01(+0.03%)
Jul 25, 2013 24.72 24.73 24.69 24.71 56,456 +0.01(+0.03%)
Jul 24, 2013 24.74 24.74 24.69 24.70 31,455 +0.00(+0.02%)
Jul 23, 2013 24.76 24.76 24.67 24.70 1,897,746 -0.02(-0.08%)
Jul 22, 2013 24.74 24.74 24.66 24.72 31,360 +0.06(+0.22%)
Jul 19, 2013 24.73 24.73 24.65 24.66 35,516 +0.02(+0.06%)
Jul 18, 2013 24.64 24.71 24.59 24.65 130,203 +0.01(+0.03%)
Jul 17, 2013 24.68 24.69 24.57 24.64 49,092 +0.03(+0.13%)
Jul 16, 2013 24.69 24.71 24.61 24.61 110,815 -0.09(-0.36%)
Jul 15, 2013 24.75 24.75 24.53 24.69 74,012 +0.01(+0.03%)
Jul 12, 2013 24.67 24.69 24.66 24.69 28,799 +0.00(+0.00%)
Jul 11, 2013 24.65 24.69 24.57 24.69 57,511 +0.01(+0.03%)
Jul 10, 2013 24.67 24.69 24.65 24.68 41,969 +0.01(+0.03%)
Jul 09, 2013 24.66 24.67 24.66 24.67 44,152 +0.00(+0.00%)
Jul 08, 2013 24.66 24.69 24.65 24.67 48,333 +0.02(+0.06%)
Jul 05, 2013 24.76 24.76 24.50 24.65 26,202 -0.05(-0.19%)
Jul 03, 2013 24.75 24.76 24.59 24.70 39,038 +0.00(+0.00%)
Jul 02, 2013 24.74 24.74 24.69 24.70 30,777 -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.