Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.64 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.72 30.74 30.72 30.74 187,802 +0.00(+0.02%)
Sep 28, 2017 30.73 30.74 30.72 30.74 104,184 +0.01(+0.02%)
Sep 27, 2017 30.72 30.73 30.71 30.73 165,356 +0.00(+0.00%)
Sep 26, 2017 30.72 30.74 30.68 30.73 471,454 -0.01(-0.03%)
Sep 25, 2017 30.71 30.74 30.70 30.74 802,779 +0.04(+0.11%)
Sep 22, 2017 30.72 30.72 30.69 30.70 96,409 -0.01(-0.05%)
Sep 21, 2017 30.71 30.72 30.69 30.72 144,117 +0.01(+0.03%)
Sep 20, 2017 30.71 30.71 30.69 30.71 98,178 +0.00(+0.00%)
Sep 19, 2017 30.70 30.73 30.69 30.71 187,255 +0.02(+0.07%)
Sep 18, 2017 30.69 30.70 30.68 30.69 144,007 +0.01(+0.02%)
Sep 15, 2017 30.68 30.69 30.67 30.68 142,272 -0.01(-0.02%)
Sep 14, 2017 30.68 30.70 30.67 30.69 183,778 +0.01(+0.03%)
Sep 13, 2017 30.68 30.70 30.68 30.68 108,283 -0.01(-0.03%)
Sep 12, 2017 30.69 30.69 30.67 30.69 152,950 +0.02(+0.07%)
Sep 11, 2017 30.67 30.69 30.67 30.67 178,394 +0.00(+0.00%)
Sep 08, 2017 30.67 30.70 30.67 30.67 693,083 -0.00(-0.00%)
Sep 07, 2017 30.68 30.69 30.66 30.67 144,928 +0.00(+0.00%)
Sep 06, 2017 30.67 30.69 30.67 30.67 178,418 +0.00(+0.00%)
Sep 05, 2017 30.67 30.68 30.67 30.67 127,033 -0.01(-0.02%)
Sep 01, 2017 30.70 30.70 30.67 30.68 117,551 -0.03(-0.11%)
Aug 31, 2017 30.73 30.73 30.70 30.71 947,134 -0.02(-0.05%)
Aug 30, 2017 30.71 30.73 30.71 30.73 123,649 +0.01(+0.02%)
Aug 29, 2017 30.70 30.73 30.70 30.72 127,837 +0.01(+0.03%)
Aug 28, 2017 30.72 30.72 30.70 30.71 121,261 +0.01(+0.03%)
Aug 25, 2017 30.70 30.72 30.69 30.70 99,352 +0.00(+0.00%)
Aug 24, 2017 30.70 30.72 30.70 30.70 373,618 -0.02(-0.07%)
Aug 23, 2017 30.72 30.72 30.70 30.72 123,186 +0.00(+0.00%)
Aug 22, 2017 30.72 30.72 30.70 30.72 110,997 +0.00(+0.00%)
Aug 21, 2017 30.72 30.72 30.70 30.72 149,486 +0.00(+0.00%)
Aug 18, 2017 30.69 30.72 30.69 30.72 222,369 +0.04(+0.13%)
Aug 17, 2017 30.69 30.70 30.68 30.68 189,303 -0.02(-0.07%)
Aug 16, 2017 30.70 30.71 30.68 30.70 423,616 -0.01(-0.03%)
Aug 15, 2017 30.68 30.71 30.68 30.71 216,521 +0.03(+0.10%)
Aug 14, 2017 30.68 30.71 30.68 30.68 123,835 +0.00(+0.00%)
Aug 11, 2017 30.68 30.70 30.67 30.68 168,374 +0.00(+0.00%)
Aug 10, 2017 30.66 30.70 30.66 30.68 146,785 +0.02(+0.07%)
Aug 09, 2017 30.69 30.71 30.66 30.66 925,143 -0.04(-0.13%)
Aug 08, 2017 30.69 30.71 30.69 30.70 137,577 +0.00(+0.00%)
Aug 07, 2017 30.68 30.71 30.68 30.70 226,950 +0.01(+0.03%)
Aug 04, 2017 30.68 30.71 30.68 30.69 156,821 +0.00(+0.00%)
Aug 03, 2017 30.70 30.71 30.67 30.69 517,470 -0.02(-0.07%)
Aug 02, 2017 30.77 30.77 30.70 30.71 246,967 +0.00(+0.00%)
Aug 01, 2017 30.74 30.74 30.70 30.71 255,389 -0.04(-0.13%)
Jul 31, 2017 30.75 30.76 30.73 30.75 164,839 +0.00(+0.00%)
Jul 28, 2017 30.77 30.77 30.73 30.75 513,995 +0.01(+0.03%)
Jul 27, 2017 30.73 30.76 30.73 30.74 405,202 +0.00(+0.00%)
Jul 26, 2017 30.73 30.75 30.72 30.74 235,028 +0.00(+0.00%)
Jul 25, 2017 30.72 30.74 30.72 30.74 153,555 +0.02(+0.07%)
Jul 24, 2017 30.71 30.74 30.70 30.72 432,505 +0.00(+0.00%)
Jul 21, 2017 30.73 30.74 30.71 30.72 155,109 -0.01(-0.03%)
Jul 20, 2017 30.75 30.75 30.71 30.73 147,456 +0.00(+0.00%)
Jul 19, 2017 30.71 30.73 30.68 30.73 229,871 +0.03(+0.10%)
Jul 18, 2017 30.71 30.73 30.70 30.70 186,098 -0.02(-0.07%)
Jul 17, 2017 30.72 30.73 30.70 30.72 223,184 +0.02(+0.07%)
Jul 14, 2017 30.70 30.71 30.69 30.70 96,366 +0.01(+0.03%)
Jul 13, 2017 30.71 30.71 30.68 30.69 304,091 -0.03(-0.10%)
Jul 12, 2017 30.73 30.73 30.70 30.72 149,362 +0.01(+0.03%)
Jul 11, 2017 30.70 30.71 30.68 30.71 209,941 +0.01(+0.03%)
Jul 10, 2017 30.68 30.70 30.68 30.70 65,901 +0.00(+0.00%)
Jul 07, 2017 30.68 30.70 30.67 30.70 194,781 +0.01(+0.03%)
Jul 06, 2017 30.68 30.69 30.68 30.69 182,825 -0.01(-0.03%)
Jul 05, 2017 30.69 30.73 30.68 30.70 140,965 +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.