Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.64 USD -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.74 30.76 30.74 30.76 808,661 +0.01(+0.03%)
Sep 27, 2019 30.75 30.76 30.75 30.75 366,600 +0.00(+0.00%)
Sep 26, 2019 30.75 30.75 30.73 30.75 942,188 +0.01(+0.03%)
Sep 25, 2019 30.73 30.75 30.72 30.74 1,097,813 +0.02(+0.07%)
Sep 24, 2019 30.73 30.74 30.71 30.72 458,485 +0.00(+0.00%)
Sep 23, 2019 30.71 30.73 30.70 30.72 964,883 +0.00(+0.00%)
Sep 20, 2019 30.72 30.73 30.71 30.72 859,700 -0.01(-0.03%)
Sep 19, 2019 30.73 30.73 30.70 30.73 929,746 +0.01(+0.03%)
Sep 18, 2019 30.72 30.73 30.71 30.72 473,515 +0.01(+0.03%)
Sep 17, 2019 30.72 30.72 30.69 30.71 1,819,252 -0.02(-0.07%)
Sep 16, 2019 30.72 30.73 30.71 30.73 497,704 +0.00(+0.00%)
Sep 13, 2019 30.71 30.73 30.70 30.73 2,841,000 +0.03(+0.10%)
Sep 12, 2019 30.70 30.71 30.69 30.70 804,980 +0.00(+0.00%)
Sep 11, 2019 30.68 30.71 30.68 30.70 750,863 +0.01(+0.03%)
Sep 10, 2019 30.68 30.70 30.68 30.69 1,650,131 +0.00(+0.00%)
Sep 09, 2019 30.70 30.70 30.68 30.69 551,261 +0.00(+0.00%)
Sep 06, 2019 30.68 30.70 30.67 30.69 2,192,400 +0.01(+0.03%)
Sep 05, 2019 30.68 30.70 30.67 30.68 761,420 -0.02(-0.07%)
Sep 04, 2019 30.65 30.70 30.65 30.70 406,695 +0.05(+0.16%)
Sep 03, 2019 30.65 30.68 30.64 30.65 1,715,075 -0.07(-0.23%)
Aug 30, 2019 30.72 30.73 30.72 30.72 406,900 +0.00(+0.00%)
Aug 29, 2019 30.70 30.72 30.69 30.72 1,120,284 +0.01(+0.03%)
Aug 28, 2019 30.71 30.71 30.69 30.71 1,482,387 +0.01(+0.03%)
Aug 27, 2019 30.70 30.71 30.69 30.70 3,752,351 +0.00(+0.00%)
Aug 26, 2019 30.71 30.72 30.69 30.70 841,524 +0.00(+0.00%)
Aug 23, 2019 30.71 30.72 30.69 30.70 381,300 +0.01(+0.03%)
Aug 22, 2019 30.72 30.72 30.69 30.69 624,197 -0.02(-0.07%)
Aug 21, 2019 30.69 30.71 30.69 30.71 1,170,035 +0.02(+0.07%)
Aug 20, 2019 30.70 30.70 30.69 30.69 426,570 +0.00(+0.00%)
Aug 19, 2019 30.69 30.70 30.67 30.69 925,880 +0.00(+0.00%)
Aug 16, 2019 30.68 30.69 30.67 30.69 523,600 +0.02(+0.07%)
Aug 15, 2019 30.66 30.68 30.66 30.67 3,693,926 +0.01(+0.03%)
Aug 14, 2019 30.67 30.69 30.65 30.66 480,418 -0.03(-0.10%)
Aug 13, 2019 30.68 30.70 30.66 30.69 598,643 +0.02(+0.05%)
Aug 12, 2019 30.68 30.69 30.67 30.67 463,270 -0.01(-0.02%)
Aug 09, 2019 30.66 30.68 30.66 30.68 893,200 +0.03(+0.10%)
Aug 08, 2019 30.66 30.68 30.65 30.65 1,339,418 -0.03(-0.10%)
Aug 07, 2019 30.67 30.68 30.65 30.68 701,086 +0.03(+0.10%)
Aug 06, 2019 30.65 30.67 30.65 30.65 569,122 +0.01(+0.03%)
Aug 05, 2019 30.67 30.68 30.64 30.64 670,761 -0.03(-0.10%)
Aug 02, 2019 30.68 30.68 30.66 30.67 653,300 -0.01(-0.03%)
Aug 01, 2019 30.69 30.69 30.67 30.68 695,477 -0.06(-0.20%)
Jul 31, 2019 30.75 30.75 30.72 30.74 1,184,211 +0.01(+0.03%)
Jul 30, 2019 30.75 30.75 30.73 30.73 621,355 -0.01(-0.03%)
Jul 29, 2019 30.75 30.75 30.73 30.74 644,006 -0.02(-0.07%)
Jul 26, 2019 30.74 30.76 30.72 30.76 400,900 +0.03(+0.10%)
Jul 25, 2019 30.74 30.74 30.72 30.73 815,388 +0.00(+0.00%)
Jul 24, 2019 30.72 30.74 30.71 30.73 1,290,868 +0.01(+0.03%)
Jul 23, 2019 30.71 30.73 30.71 30.72 785,218 +0.00(+0.00%)
Jul 22, 2019 30.71 30.73 30.71 30.72 1,185,803 +0.01(+0.03%)
Jul 19, 2019 30.72 30.73 30.71 30.71 1,083,300 -0.02(-0.07%)
Jul 18, 2019 30.70 30.73 30.70 30.73 3,603,437 +0.03(+0.10%)
Jul 17, 2019 30.72 30.73 30.70 30.70 1,250,155 -0.01(-0.03%)
Jul 16, 2019 30.70 30.72 30.70 30.71 2,180,057 +0.01(+0.03%)
Jul 15, 2019 30.71 30.71 30.69 30.70 511,924 -0.01(-0.03%)
Jul 12, 2019 30.68 30.71 30.68 30.71 768,900 +0.02(+0.07%)
Jul 11, 2019 30.68 30.70 30.67 30.69 1,837,260 +0.01(+0.03%)
Jul 10, 2019 30.67 30.69 30.67 30.68 477,633 -0.01(-0.03%)
Jul 09, 2019 30.68 30.69 30.67 30.69 415,576 +0.01(+0.03%)
Jul 08, 2019 30.68 30.69 30.67 30.68 285,326 +0.00(+0.00%)
Jul 05, 2019 30.69 30.69 30.66 30.68 421,600 -0.01(-0.03%)
Jul 03, 2019 30.66 30.69 30.66 30.69 738,700 +0.02(+0.07%)
Jul 02, 2019 30.66 30.67 30.65 30.67 512,081 +0.02(+0.07%)
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.