Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.84 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.98 25.98 25.88 25.91 294,285 +0.00(+0.02%)
Jan 30, 2017 25.91 25.92 25.87 25.91 554,371 -0.00(-0.02%)
Jan 27, 2017 25.93 25.95 25.90 25.91 335,425 -0.00(-0.02%)
Jan 26, 2017 25.90 25.94 25.90 25.92 274,827 -0.00(-0.02%)
Jan 25, 2017 25.90 25.94 25.86 25.92 480,777 +0.03(+0.10%)
Jan 24, 2017 25.88 25.91 25.84 25.90 729,516 +0.03(+0.13%)
Jan 23, 2017 25.84 25.87 25.83 25.86 555,707 +0.03(+0.13%)
Jan 20, 2017 25.84 25.84 25.82 25.83 233,988 -0.01(-0.03%)
Jan 19, 2017 25.84 25.85 25.82 25.84 183,021 +0.01(+0.03%)
Jan 18, 2017 25.84 25.84 25.82 25.83 182,746 +0.01(+0.03%)
Jan 17, 2017 25.84 25.84 25.82 25.82 227,988 +0.00(+0.00%)
Jan 13, 2017 25.82 25.82 25.82 0 -0.01(-0.03%)
Jan 12, 2017 25.84 25.84 25.82 25.83 281,247 +0.00(+0.00%)
Jan 11, 2017 25.82 25.85 25.81 25.83 1,347,512 +0.02(+0.07%)
Jan 10, 2017 25.84 25.85 25.81 25.81 126,800 -0.03(-0.13%)
Jan 09, 2017 25.83 25.84 25.80 25.84 152,209 +0.03(+0.13%)
Jan 06, 2017 25.82 25.83 25.80 25.81 132,959 +0.01(+0.03%)
Jan 05, 2017 25.84 25.84 25.80 25.80 206,829 -0.02(-0.07%)
Jan 04, 2017 25.84 25.85 25.80 25.82 290,504 +0.01(+0.03%)
Jan 03, 2017 25.83 25.89 25.79 25.81 1,542,566 -0.03(-0.10%)
Dec 30, 2016 25.84 25.84 25.84 0 -0.03(-0.10%)
Dec 29, 2016 25.87 25.87 25.84 25.86 115,914 +0.03(+0.10%)
Dec 28, 2016 25.91 25.93 25.83 25.84 181,544 +0.00(+0.01%)
Dec 27, 2016 25.86 25.87 25.82 25.83 249,813 -0.01(-0.03%)
Dec 23, 2016 25.84 25.84 25.84 0 +0.07(+0.26%)
Dec 22, 2016 25.86 25.87 25.77 25.77 121,477 -0.08(-0.33%)
Dec 21, 2016 25.85 25.87 25.84 25.86 111,372 +0.02(+0.06%)
Dec 20, 2016 25.90 25.90 25.84 25.84 487,538 +0.08(+0.30%)
Dec 19, 2016 25.83 25.87 25.77 25.77 154,316 -0.05(-0.20%)
Dec 16, 2016 25.81 25.84 25.80 25.82 150,242 +0.04(+0.16%)
Dec 15, 2016 25.82 25.82 25.77 25.77 338,661 -0.00(-0.02%)
Dec 14, 2016 25.82 25.82 25.76 25.78 669,179 -0.01(-0.05%)
Dec 13, 2016 25.82 25.83 25.79 25.79 147,718 -0.03(-0.10%)
Dec 12, 2016 25.81 25.82 25.80 25.82 147,114 +0.02(+0.07%)
Dec 09, 2016 25.82 25.82 25.80 25.80 79,776 -0.02(-0.08%)
Dec 08, 2016 25.83 25.83 25.81 25.82 117,717 +0.06(+0.25%)
Dec 07, 2016 25.82 25.84 25.76 25.76 124,246 -0.06(-0.23%)
Dec 06, 2016 25.82 25.84 25.81 25.82 92,553 +0.01(+0.03%)
Dec 05, 2016 25.85 25.85 25.81 25.81 106,743 -0.01(-0.03%)
Dec 02, 2016 25.86 25.87 25.82 25.82 125,004 -0.04(-0.16%)
Dec 01, 2016 25.87 25.90 25.82 25.86 395,394 +0.04(+0.17%)
Nov 30, 2016 25.77 25.85 25.77 25.81 99,380 +0.04(+0.16%)
Nov 29, 2016 25.81 25.84 25.77 25.77 142,947 +0.01(+0.03%)
Nov 28, 2016 25.82 25.83 25.76 25.76 88,915 -0.01(-0.03%)
Nov 25, 2016 25.83 25.83 25.77 25.77 99,001 -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 25.76 25.76 457,779 -0.06(-0.23%)
Nov 21, 2016 25.83 25.84 25.81 25.81 58,505 +0.01(+0.03%)
Nov 18, 2016 25.80 25.84 25.78 25.81 54,503 +0.05(+0.20%)
Nov 17, 2016 25.81 25.84 25.76 25.76 84,191 -0.03(-0.13%)
Nov 16, 2016 25.81 25.84 25.79 25.79 56,427 -0.06(-0.23%)
Nov 15, 2016 25.84 25.89 25.80 25.85 260,202 +0.07(+0.26%)
Nov 14, 2016 25.78 25.87 25.78 25.78 73,892 -0.01(-0.03%)
Nov 11, 2016 25.77 25.81 25.76 25.79 73,461 -0.01(-0.03%)
Nov 10, 2016 25.78 25.82 25.75 25.80 244,443 +0.08(+0.29%)
Nov 09, 2016 25.77 25.80 25.72 25.72 55,233 +0.00(+0.00%)
Nov 08, 2016 25.74 25.77 25.72 25.72 52,285 +0.00(+0.00%)
Nov 07, 2016 25.76 25.79 25.71 25.72 123,902 -0.04(-0.16%)
Nov 04, 2016 25.76 25.81 25.76 25.76 105,420 -0.04(-0.16%)
Nov 03, 2016 25.77 25.81 25.75 25.81 180,056 +0.08(+0.33%)
Nov 02, 2016 25.82 25.83 25.72 25.72 68,289 -0.08(-0.29%)
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.