Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.69 25.69 25.63 25.64 507,479 -0.04(-0.16%)
Nov 29, 2017 25.64 25.66 25.64 25.68 5,169,985 +0.04(+0.16%)
Nov 28, 2017 25.64 25.66 25.63 25.64 1,954,390 +0.00(+0.00%)
Nov 27, 2017 25.62 25.65 25.62 25.64 259,826 -0.00(-0.00%)
Nov 24, 2017 25.63 25.64 25.63 25.64 98,033 +0.01(+0.04%)
Nov 22, 2017 25.64 25.64 25.62 25.63 140,993 +0.00(+0.00%)
Nov 21, 2017 25.62 25.64 25.62 25.63 486,455 -0.01(-0.03%)
Nov 20, 2017 25.62 25.64 25.61 25.64 343,567 +0.03(+0.10%)
Nov 17, 2017 25.61 25.63 25.61 25.61 248,152 +0.00(+0.00%)
Nov 16, 2017 25.63 25.64 25.61 25.61 217,677 -0.01(-0.03%)
Nov 15, 2017 25.64 25.64 25.61 25.62 198,178 -0.01(-0.03%)
Nov 14, 2017 25.63 25.63 25.60 25.63 700,658 +0.01(+0.03%)
Nov 13, 2017 25.61 25.64 25.61 25.62 1,308,234 +0.01(+0.03%)
Nov 10, 2017 25.63 25.64 25.61 25.61 725,039 -0.03(-0.10%)
Nov 09, 2017 25.62 25.64 25.61 25.64 214,231 +0.03(+0.13%)
Nov 08, 2017 25.62 25.62 25.59 25.60 286,240 -0.01(-0.03%)
Nov 07, 2017 25.63 25.63 25.59 25.61 2,958,371 -0.02(-0.07%)
Nov 06, 2017 25.63 25.63 25.61 25.63 262,049 +0.01(+0.05%)
Nov 03, 2017 25.59 25.62 25.59 25.61 487,149 +0.02(+0.08%)
Nov 02, 2017 25.61 25.61 25.59 25.59 225,241 -0.03(-0.10%)
Nov 01, 2017 25.62 25.64 25.59 25.62 600,211 +0.01(+0.05%)
Oct 31, 2017 25.62 25.64 25.61 25.61 356,610 -0.01(-0.03%)
Oct 30, 2017 25.63 25.60 25.62 354,146 +0.02(+0.10%)
Oct 27, 2017 25.59 25.62 25.59 25.59 228,626 -0.02(-0.06%)
Oct 26, 2017 25.60 25.62 25.60 25.61 129,742 +0.02(+0.10%)
Oct 25, 2017 25.59 25.61 25.58 25.58 130,494 -0.02(-0.08%)
Oct 24, 2017 25.58 25.61 25.58 25.60 148,490 +0.00(+0.02%)
Oct 23, 2017 25.60 25.60 25.57 25.60 269,049 +0.01(+0.03%)
Oct 20, 2017 25.59 25.63 25.58 25.59 255,692 -0.02(-0.06%)
Oct 19, 2017 25.60 25.61 25.58 25.61 340,302 +0.02(+0.10%)
Oct 18, 2017 25.59 25.60 25.58 25.58 173,356 -0.01(-0.03%)
Oct 17, 2017 25.59 25.60 25.58 25.59 201,828 +0.00(+0.00%)
Oct 16, 2017 25.57 25.62 25.57 25.59 209,331 +0.00(+0.00%)
Oct 13, 2017 25.59 25.60 25.57 25.59 205,668 +0.01(+0.03%)
Oct 12, 2017 25.58 25.58 25.56 25.58 185,958 +0.02(+0.06%)
Oct 11, 2017 25.57 25.58 25.56 25.57 129,507 -0.00(-0.02%)
Oct 10, 2017 25.57 25.57 25.56 25.57 136,267 +0.01(+0.05%)
Oct 09, 2017 25.56 25.57 25.56 25.56 120,851 -0.00(-0.02%)
Oct 06, 2017 25.56 25.58 25.55 25.56 150,799 +0.00(+0.02%)
Oct 05, 2017 25.57 25.57 25.55 25.56 114,224 -0.01(-0.03%)
Oct 04, 2017 25.56 25.57 25.54 25.57 790,940 +0.01(+0.03%)
Oct 03, 2017 25.57 25.57 25.54 25.56 228,710 -0.02(-0.06%)
Oct 02, 2017 25.57 25.57 25.55 25.57 474,127 +0.02(+0.07%)
Sep 29, 2017 25.54 25.55 25.54 25.55 225,911 +0.00(+0.02%)
Sep 28, 2017 25.55 25.55 25.54 25.55 125,325 +0.00(+0.02%)
Sep 27, 2017 25.54 25.55 25.53 25.55 198,910 +0.00(+0.00%)
Sep 26, 2017 25.54 25.55 25.51 25.55 567,124 -0.01(-0.03%)
Sep 25, 2017 25.53 25.55 25.52 25.55 965,683 +0.03(+0.11%)
Sep 22, 2017 25.54 25.54 25.52 25.53 115,972 -0.01(-0.05%)
Sep 21, 2017 25.53 25.54 25.51 25.54 173,362 +0.01(+0.03%)
Sep 20, 2017 25.53 25.53 25.51 25.53 118,100 +0.00(+0.00%)
Sep 19, 2017 25.52 25.55 25.51 25.53 225,253 +0.02(+0.07%)
Sep 18, 2017 25.51 25.52 25.50 25.51 173,229 +0.00(+0.02%)
Sep 15, 2017 25.50 25.51 25.50 25.51 171,142 -0.00(-0.02%)
Sep 14, 2017 25.50 25.52 25.50 25.51 221,071 +0.01(+0.03%)
Sep 13, 2017 25.50 25.52 25.50 25.50 130,256 -0.01(-0.03%)
Sep 12, 2017 25.51 25.51 25.50 25.51 183,987 +0.02(+0.07%)
Sep 11, 2017 25.50 25.51 25.50 25.50 214,594 +0.00(+0.00%)
Sep 08, 2017 25.50 25.52 25.50 25.50 833,727 -0.00(-0.00%)
Sep 07, 2017 25.50 25.51 25.49 25.50 174,337 +0.00(+0.00%)
Sep 06, 2017 25.50 25.51 25.50 25.50 214,623 +0.00(+0.00%)
Sep 05, 2017 25.50 25.50 25.50 25.50 152,811 -0.00(-0.02%)
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.