Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.77 25.85 25.77 25.81 99,383 +0.04(+0.16%)
Nov 29, 2016 25.81 25.84 25.77 25.77 142,951 +0.01(+0.03%)
Nov 28, 2016 25.82 25.83 25.76 25.76 88,918 -0.01(-0.03%)
Nov 25, 2016 25.83 25.83 25.77 25.77 99,004 -0.03(-0.13%)
Nov 23, 2016 25.81 25.81 25.81 0 +0.05(+0.20%)
Nov 22, 2016 25.79 25.84 25.75 25.75 457,794 -0.06(-0.23%)
Nov 21, 2016 25.83 25.84 25.81 25.81 58,507 +0.01(+0.03%)
Nov 18, 2016 25.80 25.84 25.78 25.81 54,504 +0.05(+0.20%)
Nov 17, 2016 25.81 25.84 25.75 25.75 84,194 -0.03(-0.13%)
Nov 16, 2016 25.81 25.84 25.79 25.79 56,429 -0.06(-0.23%)
Nov 15, 2016 25.84 25.89 25.80 25.85 260,210 +0.07(+0.26%)
Nov 14, 2016 25.78 25.87 25.78 25.78 73,894 -0.01(-0.03%)
Nov 11, 2016 25.77 25.81 25.76 25.79 73,463 -0.01(-0.03%)
Nov 10, 2016 25.78 25.82 25.75 25.80 244,451 +0.08(+0.29%)
Nov 09, 2016 25.77 25.80 25.72 25.72 55,235 +0.00(+0.00%)
Nov 08, 2016 25.74 25.77 25.72 25.72 52,287 +0.00(+0.00%)
Nov 07, 2016 25.76 25.79 25.70 25.72 123,906 -0.04(-0.16%)
Nov 04, 2016 25.76 25.81 25.76 25.76 105,424 -0.04(-0.16%)
Nov 03, 2016 25.77 25.81 25.75 25.81 180,062 +0.08(+0.33%)
Nov 02, 2016 25.82 25.83 25.72 25.72 68,292 -0.08(-0.29%)
Nov 01, 2016 25.78 25.85 25.75 25.80 192,442 +0.06(+0.23%)
Oct 31, 2016 25.75 25.78 25.74 25.74 47,879 -0.03(-0.13%)
Oct 28, 2016 25.74 25.77 25.74 25.77 21,850 +0.04(+0.16%)
Oct 27, 2016 25.74 25.79 25.73 25.73 38,078 -0.03(-0.10%)
Oct 26, 2016 25.74 25.77 25.74 25.75 35,090 +0.03(+0.13%)
Oct 25, 2016 25.74 25.77 25.72 25.72 101,958 -0.04(-0.16%)
Oct 24, 2016 25.76 25.76 25.72 25.76 41,862 +0.03(+0.13%)
Oct 21, 2016 25.75 25.76 25.71 25.73 45,215 +0.02(+0.07%)
Oct 20, 2016 25.76 25.79 25.71 25.71 54,983 -0.08(-0.29%)
Oct 19, 2016 25.80 25.80 25.75 25.79 57,130 +0.01(+0.03%)
Oct 18, 2016 25.78 25.80 25.75 25.78 74,366 +0.00(+0.00%)
Oct 17, 2016 25.78 25.78 25.74 25.78 25,917 +0.05(+0.20%)
Oct 14, 2016 25.76 25.78 25.73 25.73 51,300 -0.03(-0.10%)
Oct 13, 2016 25.78 25.78 25.74 25.75 47,433 -0.03(-0.10%)
Oct 12, 2016 25.76 25.78 25.75 25.78 53,120 +0.02(+0.07%)
Oct 11, 2016 25.78 25.80 25.73 25.76 147,215 +0.05(+0.20%)
Oct 10, 2016 25.77 26.10 25.71 25.71 49,823 -0.05(-0.20%)
Oct 07, 2016 25.70 25.76 25.70 25.76 40,935 +0.06(+0.23%)
Oct 06, 2016 25.77 25.77 25.70 25.70 34,477 -0.03(-0.10%)
Oct 05, 2016 25.77 25.77 25.73 25.73 38,016 -0.02(-0.07%)
Oct 04, 2016 25.75 25.79 25.74 25.75 172,177 +0.00(+0.00%)
Oct 03, 2016 25.79 25.80 25.75 25.75 44,413 -0.02(-0.07%)
Sep 30, 2016 25.77 25.79 25.76 25.76 41,728 -0.01(-0.03%)
Sep 29, 2016 25.76 25.77 25.76 25.77 283,471 +0.01(+0.03%)
Sep 28, 2016 25.75 25.78 25.75 25.76 59,519 +0.00(+0.00%)
Sep 27, 2016 25.77 25.77 25.76 25.76 45,213 +0.01(+0.03%)
Sep 26, 2016 25.76 25.78 25.75 25.76 385,444 -0.01(-0.03%)
Sep 23, 2016 25.76 25.79 25.76 25.76 28,618 +0.00(+0.00%)
Sep 22, 2016 25.76 25.78 25.76 25.76 62,107 +0.00(+0.00%)
Sep 21, 2016 25.74 25.79 25.74 25.76 149,605 -0.01(-0.03%)
Sep 20, 2016 25.76 25.80 25.76 25.77 92,965 +0.00(+0.00%)
Sep 19, 2016 25.74 25.78 25.74 25.77 1,064,852 +0.03(+0.10%)
Sep 16, 2016 25.74 25.77 25.74 25.75 30,583 +0.00(+0.00%)
Sep 15, 2016 25.71 25.76 25.71 25.75 218,565 +0.03(+0.10%)
Sep 14, 2016 25.71 25.73 25.71 25.72 268,410 +0.01(+0.03%)
Sep 13, 2016 25.70 25.72 25.69 25.71 34,284 +0.01(+0.03%)
Sep 12, 2016 25.68 25.71 25.68 25.70 23,063 +0.00(+0.00%)
Sep 09, 2016 25.70 25.70 25.66 25.70 55,447 +0.01(+0.05%)
Sep 08, 2016 25.68 25.71 25.65 25.69 53,958 +0.02(+0.08%)
Sep 07, 2016 25.67 25.67 25.65 25.67 43,943 +0.00(+0.00%)
Sep 06, 2016 25.65 25.67 25.64 25.67 15,736 +0.02(+0.07%)
Sep 02, 2016 25.65 25.65 25.65 25.65 18,921 -0.02(-0.07%)
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.