Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.72 30.73 30.72 30.73 73,830 +0.01(+0.03%)
May 30, 2017 30.74 30.74 30.70 30.72 183,036 -0.01(-0.02%)
May 26, 2017 30.70 30.73 30.70 30.73 151,875 -0.00(-0.02%)
May 25, 2017 30.73 30.73 30.70 30.73 278,728 +0.00(+0.00%)
May 24, 2017 30.73 30.73 30.71 30.73 184,451 +0.00(+0.00%)
May 23, 2017 30.72 30.73 30.70 30.73 220,836 +0.01(+0.03%)
May 22, 2017 30.71 30.72 30.70 30.72 147,058 +0.02(+0.07%)
May 19, 2017 30.71 30.72 30.69 30.70 152,971 +0.00(+0.00%)
May 18, 2017 30.71 30.72 30.70 30.70 160,494 -0.02(-0.07%)
May 17, 2017 30.73 30.75 30.71 30.72 547,056 -0.03(-0.08%)
May 16, 2017 30.71 30.75 30.70 30.75 421,142 +0.03(+0.08%)
May 15, 2017 30.71 30.72 30.71 30.72 148,708 +0.00(+0.00%)
May 12, 2017 30.70 30.72 30.70 30.72 198,628 +0.01(+0.03%)
May 11, 2017 30.70 30.72 30.70 30.71 221,136 +0.01(+0.03%)
May 10, 2017 30.71 30.71 30.69 30.70 220,270 +0.00(+0.00%)
May 09, 2017 30.70 30.72 30.69 30.70 203,135 -0.01(-0.03%)
May 08, 2017 30.71 30.71 30.70 30.71 199,255 +0.01(+0.03%)
May 05, 2017 30.70 30.70 30.67 30.70 149,991 +0.03(+0.10%)
May 04, 2017 30.70 30.70 30.67 30.67 85,300 -0.03(-0.10%)
May 03, 2017 30.69 30.71 30.68 30.70 117,908 -0.01(-0.03%)
May 02, 2017 30.69 30.71 30.68 30.71 199,097 +0.02(+0.07%)
May 01, 2017 30.75 30.75 30.68 30.69 142,147 -0.04(-0.13%)
Apr 28, 2017 30.72 30.76 30.72 30.73 199,091 -0.01(-0.03%)
Apr 27, 2017 30.69 30.76 30.69 30.74 204,862 +0.03(+0.10%)
Apr 26, 2017 30.70 30.73 30.69 30.71 244,756 -0.02(-0.07%)
Apr 25, 2017 30.70 30.73 30.68 30.73 695,294 +0.03(+0.10%)
Apr 24, 2017 30.72 30.72 30.66 30.70 189,066 +0.00(+0.00%)
Apr 21, 2017 30.72 30.72 30.70 30.70 130,319 +0.01(+0.02%)
Apr 20, 2017 30.70 30.71 30.69 30.70 171,906 -0.01(-0.03%)
Apr 19, 2017 30.70 30.71 30.70 30.70 196,992 -0.01(-0.05%)
Apr 18, 2017 30.72 30.73 30.70 30.72 334,322 +0.01(+0.03%)
Apr 17, 2017 30.71 30.72 30.68 30.71 256,158 +0.01(+0.03%)
Apr 13, 2017 30.69 30.71 30.69 30.70 225,032 +0.00(+0.00%)
Apr 12, 2017 30.72 30.72 30.70 30.70 354,716 +0.00(+0.00%)
Apr 11, 2017 30.72 30.72 30.70 30.70 221,860 +0.00(+0.00%)
Apr 10, 2017 30.70 30.73 30.70 30.70 310,336 +0.00(+0.00%)
Apr 07, 2017 30.70 30.72 30.69 30.70 194,919 -0.00(-0.02%)
Apr 06, 2017 30.72 30.72 30.69 30.70 258,609 +0.00(+0.02%)
Apr 05, 2017 30.73 30.73 30.69 30.70 405,700 +0.00(+0.00%)
Apr 04, 2017 30.71 30.73 30.68 30.70 387,356 +0.02(+0.07%)
Apr 03, 2017 30.73 30.75 30.67 30.68 590,172 -0.05(-0.16%)
Mar 31, 2017 30.75 30.76 30.72 30.73 460,925 +0.01(+0.03%)
Mar 30, 2017 30.73 30.73 30.70 30.72 510,417 +0.00(+0.00%)
Mar 29, 2017 30.73 30.73 30.70 30.72 1,330,418 +0.01(+0.03%)
Mar 28, 2017 30.71 30.73 30.68 30.71 298,354 +0.01(+0.03%)
Mar 27, 2017 30.73 30.73 30.69 30.70 259,435 +0.01(+0.03%)
Mar 24, 2017 30.72 30.72 30.68 30.69 174,483 +0.02(+0.07%)
Mar 23, 2017 30.71 30.72 30.67 30.67 137,139 -0.03(-0.10%)
Mar 22, 2017 30.68 30.72 30.67 30.70 252,808 +0.03(+0.10%)
Mar 21, 2017 30.67 30.67 30.65 30.67 239,745 +0.01(+0.04%)
Mar 20, 2017 30.65 30.68 30.65 30.66 196,934 -0.01(-0.04%)
Mar 17, 2017 30.71 30.71 30.64 30.67 870,616 -0.03(-0.11%)
Mar 16, 2017 30.70 30.71 30.69 30.70 163,324 +0.00(+0.01%)
Mar 15, 2017 30.69 30.71 30.69 30.70 146,736 -0.01(-0.03%)
Mar 14, 2017 30.71 30.74 30.70 30.71 2,161,808 +0.01(+0.03%)
Mar 13, 2017 30.71 30.74 30.69 30.70 204,562 +0.01(+0.03%)
Mar 10, 2017 30.70 30.71 30.68 30.69 283,843 +0.00(+0.00%)
Mar 09, 2017 30.70 30.72 30.69 30.69 301,868 -0.02(-0.07%)
Mar 08, 2017 30.73 30.73 30.69 30.71 555,054 +0.02(+0.06%)
Mar 07, 2017 30.71 30.71 30.68 30.69 313,594 +0.01(+0.04%)
Mar 06, 2017 30.73 30.73 30.68 30.68 503,241 +0.00(+0.00%)
Mar 03, 2017 30.70 30.73 30.67 30.68 461,639 +0.01(+0.03%)
Mar 02, 2017 30.71 30.71 30.65 30.67 289,528 -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.