Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.77 -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.40 27.40 27.38 27.38 786,559 -0.01(-0.03%)
Jun 29, 2021 27.39 27.40 27.38 27.39 305,606 -0.01(-0.03%)
Jun 28, 2021 27.39 27.40 27.37 27.40 571,464 +0.02(+0.07%)
Jun 25, 2021 27.38 27.39 27.38 27.38 496,461 +0.00(+0.00%)
Jun 24, 2021 27.39 27.39 27.38 27.38 363,915 -0.01(-0.03%)
Jun 23, 2021 27.39 27.39 27.38 27.39 334,162 +0.00(+0.00%)
Jun 22, 2021 27.39 27.39 27.38 27.39 323,482 +0.01(+0.03%)
Jun 21, 2021 27.39 27.39 27.38 27.38 579,393 -0.01(-0.03%)
Jun 18, 2021 27.39 27.39 27.37 27.39 341,114 +0.01(+0.03%)
Jun 17, 2021 27.37 27.39 27.37 27.38 599,855 +0.00(+0.00%)
Jun 16, 2021 27.38 27.39 27.37 27.38 402,926 +0.00(+0.00%)
Jun 15, 2021 27.38 27.39 27.37 27.38 2,055,675 +0.01(+0.03%)
Jun 14, 2021 27.38 27.39 27.37 27.37 218,599 -0.01(-0.03%)
Jun 11, 2021 27.38 27.39 27.37 27.38 586,377 +0.00(+0.00%)
Jun 10, 2021 27.38 27.38 27.37 27.38 291,515 +0.00(+0.00%)
Jun 09, 2021 27.37 27.38 27.37 27.38 292,859 +0.01(+0.03%)
Jun 08, 2021 27.37 27.38 27.37 27.37 513,484 +0.00(+0.00%)
Jun 07, 2021 27.37 27.38 27.37 27.37 340,974 +0.00(+0.00%)
Jun 04, 2021 27.38 27.39 27.37 27.37 264,353 -0.01(-0.03%)
Jun 03, 2021 27.37 27.38 27.37 27.38 269,403 +0.01(+0.03%)
Jun 02, 2021 27.37 27.38 27.37 27.37 376,890 +0.01(+0.03%)
Jun 01, 2021 27.37 27.40 27.37 27.37 578,030 -0.02(-0.06%)
May 28, 2021 27.36 27.38 27.36 27.38 427,877 +0.02(+0.07%)
May 27, 2021 27.36 27.38 27.36 27.36 373,746 +0.00(+0.00%)
May 26, 2021 27.38 27.38 27.36 27.36 441,391 -0.01(-0.03%)
May 25, 2021 27.38 27.38 27.37 27.37 211,701 +0.00(+0.02%)
May 24, 2021 27.36 27.38 27.36 27.37 390,245 -0.00(-0.02%)
May 21, 2021 27.36 27.38 27.36 27.37 409,405 -0.01(-0.03%)
May 20, 2021 27.38 27.38 27.37 27.38 475,746 +0.02(+0.07%)
May 19, 2021 27.36 27.39 27.36 27.36 396,816 -0.01(-0.03%)
May 18, 2021 27.36 27.37 27.36 27.37 169,804 +0.00(+0.00%)
May 17, 2021 27.36 27.37 27.36 27.37 973,216 +0.00(+0.00%)
May 14, 2021 27.37 27.37 27.36 27.37 248,380 +0.01(+0.05%)
May 13, 2021 27.35 27.36 27.35 27.36 455,473 -0.00(-0.02%)
May 12, 2021 27.36 27.36 27.35 27.36 503,261 +0.01(+0.03%)
May 11, 2021 27.35 27.36 27.35 27.36 270,556 +0.01(+0.03%)
May 10, 2021 27.34 27.36 27.34 27.35 962,905 +0.00(+0.00%)
May 07, 2021 27.33 27.36 27.33 27.35 468,479 +0.01(+0.03%)
May 06, 2021 27.35 27.36 27.34 27.34 315,883 +0.01(+0.03%)
May 05, 2021 27.34 27.36 27.33 27.33 618,371 -0.01(-0.03%)
May 04, 2021 27.34 27.35 27.34 27.34 401,659 +0.00(+0.00%)
May 03, 2021 27.34 27.36 27.34 27.34 452,242 +0.00(+0.00%)
Apr 30, 2021 27.35 27.35 27.34 27.34 346,226 -0.02(-0.07%)
Apr 29, 2021 27.34 27.35 27.34 27.35 447,953 +0.02(+0.07%)
Apr 28, 2021 27.34 27.35 27.34 27.34 438,177 +0.00(+0.00%)
Apr 27, 2021 27.34 27.35 27.34 27.34 349,513 +0.00(+0.00%)
Apr 26, 2021 27.35 27.35 27.34 27.34 1,135,489 +0.00(+0.00%)
Apr 23, 2021 27.34 27.35 27.34 27.34 803,343 -0.01(-0.03%)
Apr 22, 2021 27.35 27.35 27.34 27.35 484,363 -0.01(-0.03%)
Apr 21, 2021 27.35 27.35 27.35 27.35 272,632 +0.01(+0.03%)
Apr 20, 2021 27.35 27.35 27.35 27.35 620,839 -0.01(-0.03%)
Apr 19, 2021 27.35 27.35 27.34 27.35 1,273,954 +0.01(+0.03%)
Apr 16, 2021 27.34 27.35 27.34 27.35 605,419 +0.00(+0.00%)
Apr 15, 2021 27.35 27.35 27.34 27.35 492,044 +0.01(+0.03%)
Apr 14, 2021 27.33 27.37 27.33 27.34 553,963 +0.01(+0.03%)
Apr 13, 2021 27.34 27.34 27.33 27.33 449,603 -0.01(-0.03%)
Apr 12, 2021 27.34 27.34 27.33 27.34 328,362 +0.00(+0.00%)
Apr 09, 2021 27.33 27.34 27.33 27.34 242,055 +0.00(+0.00%)
Apr 08, 2021 27.34 27.35 27.33 27.34 315,694 +0.00(+0.00%)
Apr 07, 2021 27.33 27.34 27.33 27.34 312,581 +0.01(+0.03%)
Apr 06, 2021 27.32 27.36 27.32 27.33 869,179 -0.01(-0.03%)
Apr 05, 2021 27.33 27.35 27.33 27.34 400,405 -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.