Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.34 27.34 27.33 27.34 346,745 +0.00(+0.00%)
Jan 28, 2021 27.32 27.34 27.32 27.34 388,723 +0.00(+0.00%)
Jan 27, 2021 27.32 27.34 27.32 27.34 264,348 +0.00(+0.00%)
Jan 26, 2021 27.33 27.34 27.32 27.34 247,955 +0.02(+0.07%)
Jan 25, 2021 27.31 27.33 27.31 27.32 379,599 +0.00(+0.00%)
Jan 22, 2021 27.32 27.33 27.31 27.32 463,934 +0.00(+0.00%)
Jan 21, 2021 27.32 27.34 27.31 27.32 732,876 -0.01(-0.03%)
Jan 20, 2021 27.33 27.34 27.32 27.33 433,115 +0.00(+0.00%)
Jan 19, 2021 27.31 27.33 27.31 27.33 545,941 +0.01(+0.03%)
Jan 15, 2021 27.31 27.33 27.31 27.32 320,503 -0.01(-0.03%)
Jan 14, 2021 27.32 27.34 27.31 27.33 900,621 +0.02(+0.07%)
Jan 13, 2021 27.31 27.32 27.30 27.31 614,502 +0.01(+0.03%)
Jan 12, 2021 27.30 27.31 27.30 27.30 536,933 +0.00(+0.00%)
Jan 11, 2021 27.30 27.30 27.30 27.30 556,179 +0.00(+0.00%)
Jan 08, 2021 27.30 27.32 27.30 27.30 613,084 +0.01(+0.03%)
Jan 07, 2021 27.29 27.30 27.29 27.30 196,358 +0.01(+0.03%)
Jan 06, 2021 27.30 27.30 27.29 27.29 836,533 -0.01(-0.03%)
Jan 05, 2021 27.29 27.30 27.29 27.30 297,900 +0.00(+0.00%)
Jan 04, 2021 27.29 27.30 27.28 27.30 1,208,157 +0.02(+0.07%)
Dec 31, 2020 27.28 27.28 27.28 256,090 -0.01(-0.03%)
Dec 30, 2020 27.28 27.29 27.28 27.29 256,090 +0.01(+0.03%)
Dec 29, 2020 27.27 27.29 27.27 27.28 283,602 +0.00(+0.00%)
Dec 28, 2020 27.27 27.29 27.27 27.28 342,000 -0.01(-0.03%)
Dec 24, 2020 27.29 27.29 27.28 27.29 150,719 +0.00(+0.00%)
Dec 23, 2020 27.27 27.29 27.27 27.29 495,607 +0.00(+0.00%)
Dec 22, 2020 27.27 27.29 27.27 27.29 805,590 +0.02(+0.07%)
Dec 21, 2020 27.28 27.29 27.27 27.27 475,014 -0.02(-0.07%)
Dec 18, 2020 27.29 27.29 27.28 27.29 429,730 +0.01(+0.04%)
Dec 17, 2020 27.27 27.29 27.27 27.28 812,247 -0.01(-0.03%)
Dec 16, 2020 27.27 27.29 27.27 27.28 361,121 +0.01(+0.03%)
Dec 15, 2020 27.28 27.30 27.27 27.27 1,065,744 +0.00(+0.00%)
Dec 14, 2020 27.27 27.27 27.27 27.27 252,230 +0.01(+0.03%)
Dec 11, 2020 27.27 27.29 27.27 27.27 467,400 -0.01(-0.03%)
Dec 10, 2020 27.27 27.27 27.27 27.27 618,563 +0.00(+0.00%)
Dec 09, 2020 27.27 27.28 27.27 27.27 791,221 +0.01(+0.03%)
Dec 08, 2020 27.27 27.28 27.27 27.27 557,546 -0.00(-0.02%)
Dec 07, 2020 27.27 27.27 27.27 27.27 248,783 -0.00(-0.02%)
Dec 04, 2020 27.27 27.27 27.27 27.27 390,659 +0.01(+0.03%)
Dec 03, 2020 27.27 27.28 27.27 27.27 483,338 +0.00(+0.00%)
Dec 02, 2020 27.27 27.27 27.27 27.27 349,729 -0.01(-0.03%)
Dec 01, 2020 27.27 27.28 27.27 27.27 749,024 +0.00(+0.01%)
Nov 30, 2020 27.26 27.27 27.26 27.27 303,381 +0.01(+0.03%)
Nov 27, 2020 27.27 27.28 27.26 27.26 152,541 -0.01(-0.03%)
Nov 25, 2020 27.27 27.27 27.25 27.27 347,511 +0.01(+0.03%)
Nov 24, 2020 27.27 27.27 27.26 27.26 1,353,375 +0.01(+0.03%)
Nov 23, 2020 27.25 27.27 27.25 27.25 309,633 -0.01(-0.03%)
Nov 20, 2020 27.24 27.26 27.24 27.26 519,920 +0.02(+0.07%)
Nov 19, 2020 27.24 27.25 27.24 27.24 367,711 +0.00(+0.00%)
Nov 18, 2020 27.23 27.25 27.23 27.24 785,731 -0.01(-0.03%)
Nov 17, 2020 27.24 27.25 27.23 27.25 814,595 +0.00(+0.00%)
Nov 16, 2020 27.24 27.26 27.24 27.25 662,810 +0.00(+0.00%)
Nov 13, 2020 27.23 27.25 27.23 27.25 584,910 +0.02(+0.07%)
Nov 12, 2020 27.25 27.26 27.23 27.23 2,156,753 -0.04(-0.13%)
Nov 11, 2020 27.25 27.27 27.25 27.27 267,011 +0.01(+0.03%)
Nov 10, 2020 27.25 27.27 27.25 27.26 717,509 +0.01(+0.03%)
Nov 09, 2020 27.24 27.27 27.24 27.25 428,843 +0.01(+0.03%)
Nov 06, 2020 27.25 27.25 27.24 27.24 229,654 -0.01(-0.03%)
Nov 05, 2020 27.23 27.25 27.23 27.25 1,624,809 +0.03(+0.10%)
Nov 04, 2020 27.23 27.24 27.23 27.23 1,014,597 -0.01(-0.03%)
Nov 03, 2020 27.23 27.24 27.23 27.23 661,363 +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.