Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.40 25.41 25.40 25.41 89,278 +0.01(+0.03%)
May 30, 2017 25.42 25.42 25.39 25.40 221,336 -0.00(-0.02%)
May 26, 2017 25.39 25.41 25.39 25.41 183,654 -0.00(-0.02%)
May 25, 2017 25.41 25.41 25.39 25.41 337,051 +0.00(+0.00%)
May 24, 2017 25.41 25.41 25.40 25.41 223,047 +0.00(+0.00%)
May 23, 2017 25.40 25.41 25.39 25.41 267,045 +0.01(+0.03%)
May 22, 2017 25.40 25.40 25.39 25.40 177,829 +0.02(+0.06%)
May 19, 2017 25.40 25.40 25.38 25.39 184,980 +0.00(+0.00%)
May 18, 2017 25.40 25.40 25.39 25.39 194,077 -0.02(-0.06%)
May 17, 2017 25.41 25.43 25.40 25.40 661,527 -0.02(-0.08%)
May 16, 2017 25.40 25.43 25.39 25.42 509,265 +0.02(+0.08%)
May 15, 2017 25.40 25.40 25.39 25.40 179,825 +0.00(+0.00%)
May 12, 2017 25.39 25.40 25.39 25.40 240,190 +0.01(+0.03%)
May 11, 2017 25.39 25.40 25.39 25.40 267,408 +0.01(+0.03%)
May 10, 2017 25.40 25.40 25.38 25.39 266,361 +0.00(+0.00%)
May 09, 2017 25.39 25.40 25.38 25.39 245,640 -0.01(-0.03%)
May 08, 2017 25.40 25.40 25.39 25.40 240,948 +0.01(+0.03%)
May 05, 2017 25.39 25.39 25.36 25.39 181,376 +0.02(+0.10%)
May 04, 2017 25.39 25.39 25.36 25.36 103,148 -0.02(-0.10%)
May 03, 2017 25.38 25.40 25.37 25.39 142,580 -0.01(-0.03%)
May 02, 2017 25.38 25.40 25.37 25.40 240,757 +0.02(+0.07%)
May 01, 2017 25.43 25.43 25.37 25.38 171,891 -0.00(-0.01%)
Apr 28, 2017 25.37 25.41 25.37 25.38 241,032 -0.01(-0.03%)
Apr 27, 2017 25.35 25.41 25.35 25.39 248,019 +0.02(+0.10%)
Apr 26, 2017 25.36 25.38 25.35 25.37 296,318 -0.02(-0.07%)
Apr 25, 2017 25.36 25.38 25.34 25.38 841,769 +0.02(+0.10%)
Apr 24, 2017 25.37 25.38 25.32 25.36 228,896 +0.00(+0.00%)
Apr 21, 2017 25.37 25.37 25.36 25.36 157,772 +0.00(+0.02%)
Apr 20, 2017 25.36 25.37 25.35 25.35 208,120 -0.01(-0.03%)
Apr 19, 2017 25.36 25.37 25.36 25.36 238,491 -0.01(-0.05%)
Apr 18, 2017 25.37 25.38 25.36 25.37 404,752 +0.01(+0.03%)
Apr 17, 2017 25.37 25.37 25.34 25.37 310,122 +0.01(+0.03%)
Apr 13, 2017 25.35 25.37 25.35 25.36 272,438 +0.00(+0.00%)
Apr 12, 2017 25.37 25.37 25.36 25.36 429,443 +0.00(+0.00%)
Apr 11, 2017 25.37 25.37 25.36 25.36 268,598 +0.00(+0.00%)
Apr 10, 2017 25.36 25.38 25.36 25.36 375,713 +0.00(+0.00%)
Apr 07, 2017 25.36 25.37 25.35 25.36 235,982 -0.00(-0.02%)
Apr 06, 2017 25.37 25.37 25.35 25.36 313,089 +0.00(+0.02%)
Apr 05, 2017 25.38 25.38 25.35 25.36 491,167 +0.00(+0.00%)
Apr 04, 2017 25.37 25.38 25.34 25.36 468,959 +0.02(+0.07%)
Apr 03, 2017 25.38 25.40 25.33 25.34 714,501 -0.01(-0.04%)
Mar 31, 2017 25.37 25.38 25.34 25.35 558,699 +0.01(+0.03%)
Mar 30, 2017 25.35 25.35 25.33 25.34 618,690 +0.00(+0.00%)
Mar 29, 2017 25.35 25.35 25.33 25.34 1,612,635 +0.01(+0.03%)
Mar 28, 2017 25.34 25.35 25.31 25.34 361,642 +0.01(+0.03%)
Mar 27, 2017 25.35 25.35 25.32 25.33 314,468 +0.01(+0.03%)
Mar 24, 2017 25.34 25.34 25.31 25.32 211,495 +0.02(+0.07%)
Mar 23, 2017 25.34 25.34 25.30 25.30 166,229 -0.02(-0.10%)
Mar 22, 2017 25.31 25.34 25.30 25.33 306,435 +0.02(+0.10%)
Mar 21, 2017 25.30 25.30 25.29 25.30 290,601 +0.01(+0.04%)
Mar 20, 2017 25.29 25.31 25.28 25.29 238,709 -0.01(-0.04%)
Mar 17, 2017 25.34 25.34 25.28 25.30 1,055,297 -0.03(-0.11%)
Mar 16, 2017 25.33 25.34 25.32 25.33 197,969 +0.00(+0.01%)
Mar 15, 2017 25.32 25.34 25.32 25.33 177,862 -0.01(-0.03%)
Mar 14, 2017 25.34 25.36 25.33 25.34 2,620,385 +0.01(+0.03%)
Mar 13, 2017 25.34 25.36 25.32 25.33 247,955 +0.01(+0.03%)
Mar 10, 2017 25.33 25.34 25.31 25.32 344,053 +0.00(+0.00%)
Mar 09, 2017 25.33 25.34 25.32 25.32 365,902 -0.02(-0.07%)
Mar 08, 2017 25.35 25.35 25.32 25.34 672,795 +0.02(+0.06%)
Mar 07, 2017 25.34 25.34 25.31 25.32 380,115 +0.01(+0.04%)
Mar 06, 2017 25.35 25.35 25.31 25.31 609,991 +0.00(+0.00%)
Mar 03, 2017 25.33 25.35 25.30 25.31 559,565 +0.01(+0.03%)
Mar 02, 2017 25.34 25.34 25.29 25.30 350,944 -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.