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 (%)
Dec 31, 2014 25.35 25.30 25.30 25.30 65,780 -0.06(-0.23%)
Dec 30, 2014 25.32 25.37 25.31 25.36 31,576 +0.05(+0.20%)
Dec 29, 2014 25.38 25.39 25.29 25.31 9,791 -0.04(-0.15%)
Dec 26, 2014 25.29 25.39 25.29 25.35 66,681 -0.00(-0.02%)
Dec 24, 2014 25.35 25.35 25.35 25.35 58,339 +0.03(+0.11%)
Dec 23, 2014 25.32 25.35 25.31 25.32 24,884 -0.01(-0.03%)
Dec 22, 2014 25.31 25.36 25.31 25.33 9,394 +0.01(+0.03%)
Dec 19, 2014 25.36 25.37 25.30 25.32 57,506 -0.00(-0.00%)
Dec 18, 2014 25.32 25.36 25.32 25.32 11,869 -0.03(-0.12%)
Dec 17, 2014 25.33 25.38 25.30 25.35 14,052 +0.02(+0.10%)
Dec 16, 2014 25.35 25.37 25.30 25.33 99,199 -0.02(-0.07%)
Dec 15, 2014 25.35 25.35 25.32 25.35 24,322 -0.01(-0.03%)
Dec 12, 2014 25.35 25.36 25.34 25.35 49,320 +0.02(+0.07%)
Dec 11, 2014 25.34 25.36 25.34 25.34 13,528 -0.02(-0.10%)
Dec 10, 2014 25.34 25.36 25.34 25.36 14,622 +0.00(+0.00%)
Dec 09, 2014 25.35 25.37 25.33 25.36 27,349 -0.01(-0.03%)
Dec 08, 2014 25.36 25.39 25.35 25.37 24,694 -0.02(-0.07%)
Dec 05, 2014 25.38 25.39 25.35 25.39 60,217 +0.01(+0.03%)
Dec 04, 2014 25.35 25.38 25.35 25.38 18,096 +0.01(+0.03%)
Dec 03, 2014 25.35 25.39 25.35 25.37 22,774 +0.02(+0.07%)
Dec 02, 2014 25.36 25.39 25.35 25.35 28,759 -0.03(-0.13%)
Dec 01, 2014 25.39 25.39 25.36 25.39 21,571 +0.00(+0.01%)
Nov 28, 2014 25.35 25.39 25.35 25.38 9,655 +0.02(+0.07%)
Nov 26, 2014 25.38 25.37 25.37 25.37 16,159 -0.02(-0.10%)
Nov 25, 2014 25.34 25.39 25.34 25.39 12,798 +0.04(+0.16%)
Nov 24, 2014 25.38 25.40 25.33 25.35 13,754 +0.01(+0.03%)
Nov 21, 2014 25.33 25.38 25.33 25.34 75,943 -0.01(-0.03%)
Nov 20, 2014 25.32 25.38 25.32 25.35 30,206 -0.01(-0.03%)
Nov 19, 2014 25.36 25.39 25.35 25.36 18,183 -0.03(-0.13%)
Nov 18, 2014 25.39 25.39 25.38 25.39 18,879 +0.01(+0.03%)
Nov 17, 2014 25.39 25.39 25.37 25.38 44,068 -0.01(-0.03%)
Nov 14, 2014 25.39 25.40 25.38 25.39 65,827 +0.00(+0.00%)
Nov 13, 2014 25.41 25.41 25.38 25.39 15,821 -0.02(-0.07%)
Nov 12, 2014 25.41 25.41 25.38 25.41 4,177 +0.04(+0.16%)
Nov 11, 2014 25.41 25.41 25.36 25.37 21,440 -0.02(-0.09%)
Nov 10, 2014 25.37 25.40 25.37 25.39 150,753 +0.02(+0.09%)
Nov 07, 2014 25.40 25.40 25.36 25.37 97,348 -0.04(-0.16%)
Nov 06, 2014 25.37 25.41 25.35 25.41 15,768 +0.04(+0.16%)
Nov 05, 2014 25.38 25.42 25.35 25.37 26,914 +0.00(+0.00%)
Nov 04, 2014 25.38 25.40 25.37 25.37 36,755 -0.05(-0.20%)
Nov 03, 2014 25.38 25.42 25.37 25.42 63,283 +0.06(+0.24%)
Oct 31, 2014 25.38 25.41 25.36 25.36 121,033 -0.01(-0.03%)
Oct 30, 2014 25.36 25.38 25.36 25.36 33,947 -0.03(-0.13%)
Oct 29, 2014 25.42 25.42 25.39 25.40 12,860 -0.01(-0.03%)
Oct 28, 2014 25.40 25.41 25.38 25.41 26,439 +0.02(+0.10%)
Oct 27, 2014 25.38 25.41 25.37 25.38 29,736 +0.01(+0.03%)
Oct 24, 2014 25.37 25.40 25.36 25.37 83,365 +0.00(+0.00%)
Oct 23, 2014 25.41 25.41 25.37 25.37 23,342 -0.02(-0.06%)
Oct 22, 2014 25.39 25.41 25.38 25.39 16,226 -0.01(-0.04%)
Oct 21, 2014 25.40 25.42 25.40 25.40 29,707 +0.00(+0.01%)
Oct 20, 2014 25.38 25.42 25.37 25.40 37,239 +0.01(+0.03%)
Oct 17, 2014 25.39 25.41 25.39 25.39 26,243 -0.02(-0.07%)
Oct 16, 2014 25.43 25.43 25.41 25.41 36,183 -0.01(-0.03%)
Oct 15, 2014 25.41 25.43 25.41 25.41 17,839 +0.01(+0.03%)
Oct 14, 2014 25.41 25.42 25.41 25.41 39,201 -0.02(-0.06%)
Oct 13, 2014 25.39 25.42 25.39 25.42 24,850 +0.02(+0.10%)
Oct 10, 2014 25.42 25.43 25.39 25.40 29,928 -0.03(-0.13%)
Oct 09, 2014 25.41 25.43 25.40 25.43 12,752 +0.00(+0.00%)
Oct 08, 2014 25.45 25.45 25.41 25.43 28,116 -0.00(-0.00%)
Oct 07, 2014 25.45 25.45 25.40 25.43 17,253 +0.01(+0.03%)
Oct 06, 2014 25.39 25.43 25.38 25.42 17,926 +0.03(+0.13%)
Oct 03, 2014 25.40 25.43 25.38 25.39 22,342 -0.01(-0.04%)
Oct 02, 2014 25.43 25.43 25.39 25.40 30,091 +0.00(+0.01%)
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.