Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 25,350 +0.01(+0.03%)
Sep 26, 2013 24.77 24.77 24.71 24.74 68,416 -0.04(-0.16%)
Sep 25, 2013 24.74 24.78 24.74 24.78 50,332 +0.00(+0.00%)
Sep 24, 2013 24.80 24.80 24.75 24.78 36,950 +0.02(+0.07%)
Sep 23, 2013 24.78 24.78 24.75 24.76 26,310 -0.02(-0.06%)
Sep 20, 2013 24.75 24.78 24.75 24.78 62,875 +0.03(+0.13%)
Sep 19, 2013 24.73 24.75 24.72 24.75 39,225 -0.02(-0.06%)
Sep 18, 2013 24.75 24.76 24.72 24.76 62,243 +0.02(+0.10%)
Sep 17, 2013 24.77 24.77 24.72 24.74 394,559 -0.02(-0.10%)
Sep 16, 2013 24.77 24.77 24.70 24.76 954,404 +0.01(+0.03%)
Sep 13, 2013 24.76 24.78 24.71 24.75 25,792 +0.02(+0.10%)
Sep 12, 2013 24.75 24.77 24.73 24.73 60,384 -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 43,020 +0.00(+0.00%)
Sep 09, 2013 24.75 24.78 24.70 24.75 65,922 +0.01(+0.03%)
Sep 06, 2013 24.75 24.75 24.70 24.74 34,135 +0.00(+0.00%)
Sep 05, 2013 24.75 24.75 24.71 24.74 59,975 +0.01(+0.03%)
Sep 04, 2013 24.75 24.75 24.70 24.73 811,038 +0.02(+0.06%)
Sep 03, 2013 24.75 24.76 24.69 24.71 71,728 -0.03(-0.12%)
Aug 30, 2013 24.73 24.74 24.70 24.74 74,261 +0.02(+0.07%)
Aug 29, 2013 24.75 24.75 24.68 24.73 96,378 +0.01(+0.03%)
Aug 28, 2013 24.76 24.78 24.67 24.72 37,096 -0.04(-0.16%)
Aug 27, 2013 24.75 24.76 24.72 24.76 122,143 +0.05(+0.19%)
Aug 26, 2013 24.71 24.71 24.63 24.71 1,198,910 -0.02(-0.06%)
Aug 23, 2013 24.71 24.73 24.68 24.73 45,279 +0.04(+0.16%)
Aug 22, 2013 24.58 24.69 24.54 24.69 59,655 +0.05(+0.20%)
Aug 21, 2013 24.65 24.70 24.54 24.64 104,694 -0.02(-0.07%)
Aug 20, 2013 24.65 24.73 24.61 24.66 205,492 -0.05(-0.19%)
Aug 19, 2013 24.73 24.75 24.67 24.70 218,459 -0.04(-0.16%)
Aug 16, 2013 24.68 24.74 24.65 24.74 150,712 +0.08(+0.33%)
Aug 15, 2013 24.70 24.70 24.62 24.66 346,694 -0.03(-0.13%)
Aug 14, 2013 24.73 24.73 24.59 24.69 44,945 -0.01(-0.04%)
Aug 13, 2013 24.74 24.74 24.64 24.70 1,965,015 -0.02(-0.10%)
Aug 12, 2013 24.74 24.75 24.73 24.73 63,617 +0.00(+0.00%)
Aug 09, 2013 24.65 24.74 24.65 24.73 32,242 +0.00(+0.00%)
Aug 08, 2013 24.73 24.74 24.70 24.73 2,008,176 +0.02(+0.06%)
Aug 07, 2013 24.72 24.72 24.66 24.71 21,847 +0.01(+0.03%)
Aug 06, 2013 24.70 24.71 24.66 24.70 1,900,399 +0.01(+0.03%)
Aug 05, 2013 24.72 24.72 24.67 24.70 142,167 -0.02(-0.10%)
Aug 02, 2013 24.70 24.74 24.65 24.72 72,766 +0.02(+0.10%)
Aug 01, 2013 24.72 24.74 24.67 24.70 33,535 -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 19,657 +0.01(+0.03%)
Jul 29, 2013 24.72 24.73 24.65 24.70 12,899 -0.02(-0.10%)
Jul 26, 2013 24.73 24.75 24.67 24.72 42,207 +0.01(+0.03%)
Jul 25, 2013 24.72 24.73 24.70 24.71 56,454 +0.01(+0.03%)
Jul 24, 2013 24.74 24.74 24.69 24.70 31,454 +0.00(+0.02%)
Jul 23, 2013 24.76 24.76 24.67 24.70 1,897,685 -0.02(-0.08%)
Jul 22, 2013 24.74 24.74 24.66 24.72 31,359 +0.06(+0.22%)
Jul 19, 2013 24.73 24.73 24.66 24.66 35,515 +0.02(+0.06%)
Jul 18, 2013 24.64 24.71 24.59 24.65 130,198 +0.01(+0.03%)
Jul 17, 2013 24.68 24.70 24.57 24.64 49,090 +0.03(+0.13%)
Jul 16, 2013 24.70 24.71 24.61 24.61 110,811 -0.09(-0.36%)
Jul 15, 2013 24.75 24.75 24.53 24.70 74,009 +0.01(+0.03%)
Jul 12, 2013 24.67 24.69 24.66 24.69 28,798 +0.00(+0.00%)
Jul 11, 2013 24.66 24.69 24.57 24.69 57,509 +0.01(+0.03%)
Jul 10, 2013 24.67 24.69 24.66 24.68 41,968 +0.01(+0.03%)
Jul 09, 2013 24.66 24.67 24.66 24.67 44,150 +0.00(+0.00%)
Jul 08, 2013 24.66 24.70 24.65 24.67 48,332 +0.02(+0.06%)
Jul 05, 2013 24.76 24.76 24.50 24.66 26,201 -0.05(-0.19%)
Jul 03, 2013 24.75 24.76 24.59 24.70 39,037 +0.00(+0.00%)
Jul 02, 2013 24.74 24.74 24.70 24.70 30,776 -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.