Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.40 27.40 27.38 27.38 786,584 -0.01(-0.03%)
Jun 29, 2021 27.39 27.40 27.38 27.39 305,616 -0.01(-0.03%)
Jun 28, 2021 27.39 27.40 27.37 27.40 571,482 +0.02(+0.07%)
Jun 25, 2021 27.38 27.39 27.38 27.38 496,477 +0.00(+0.00%)
Jun 24, 2021 27.39 27.39 27.38 27.38 363,927 -0.01(-0.03%)
Jun 23, 2021 27.39 27.39 27.38 27.39 334,173 +0.00(+0.00%)
Jun 22, 2021 27.39 27.39 27.38 27.39 323,493 +0.01(+0.03%)
Jun 21, 2021 27.39 27.39 27.38 27.38 579,412 -0.01(-0.03%)
Jun 18, 2021 27.39 27.39 27.37 27.39 341,125 +0.01(+0.03%)
Jun 17, 2021 27.37 27.39 27.37 27.38 599,874 +0.00(+0.00%)
Jun 16, 2021 27.38 27.39 27.37 27.38 402,939 +0.00(+0.00%)
Jun 15, 2021 27.38 27.39 27.37 27.38 2,055,742 +0.01(+0.03%)
Jun 14, 2021 27.38 27.39 27.37 27.37 218,606 -0.01(-0.03%)
Jun 11, 2021 27.38 27.39 27.37 27.38 586,396 +0.00(+0.00%)
Jun 10, 2021 27.38 27.38 27.37 27.38 291,524 +0.00(+0.00%)
Jun 09, 2021 27.37 27.38 27.37 27.38 292,869 +0.01(+0.03%)
Jun 08, 2021 27.37 27.38 27.36 27.37 513,500 +0.00(+0.00%)
Jun 07, 2021 27.37 27.38 27.37 27.37 340,985 +0.00(+0.00%)
Jun 04, 2021 27.38 27.39 27.37 27.37 264,361 -0.01(-0.03%)
Jun 03, 2021 27.36 27.38 27.36 27.38 269,412 +0.01(+0.03%)
Jun 02, 2021 27.36 27.38 27.36 27.37 376,902 +0.01(+0.03%)
Jun 01, 2021 27.36 27.40 27.36 27.36 578,048 -0.02(-0.06%)
May 28, 2021 27.36 27.38 27.36 27.38 427,891 +0.02(+0.07%)
May 27, 2021 27.36 27.38 27.36 27.36 373,758 +0.00(+0.00%)
May 26, 2021 27.38 27.38 27.36 27.36 441,405 -0.01(-0.03%)
May 25, 2021 27.38 27.38 27.37 27.37 211,707 +0.00(+0.02%)
May 24, 2021 27.36 27.38 27.36 27.37 390,257 -0.00(-0.02%)
May 21, 2021 27.35 27.38 27.35 27.37 409,418 -0.01(-0.03%)
May 20, 2021 27.38 27.38 27.37 27.38 475,761 +0.02(+0.07%)
May 19, 2021 27.35 27.39 27.35 27.36 396,829 -0.01(-0.03%)
May 18, 2021 27.35 27.37 27.35 27.37 169,810 +0.00(+0.00%)
May 17, 2021 27.35 27.37 27.35 27.37 973,248 +0.00(+0.00%)
May 14, 2021 27.37 27.37 27.35 27.37 248,388 +0.01(+0.05%)
May 13, 2021 27.35 27.36 27.35 27.36 455,488 -0.00(-0.02%)
May 12, 2021 27.35 27.36 27.35 27.36 503,278 +0.01(+0.03%)
May 11, 2021 27.35 27.35 27.35 27.35 270,565 +0.01(+0.03%)
May 10, 2021 27.34 27.36 27.34 27.35 962,936 +0.00(+0.00%)
May 07, 2021 27.33 27.35 27.33 27.35 468,494 +0.01(+0.03%)
May 06, 2021 27.35 27.35 27.34 27.34 315,893 +0.01(+0.03%)
May 05, 2021 27.34 27.35 27.33 27.33 618,391 -0.01(-0.03%)
May 04, 2021 27.34 27.35 27.34 27.34 401,672 +0.00(+0.00%)
May 03, 2021 27.34 27.35 27.34 27.34 452,257 +0.00(+0.00%)
Apr 30, 2021 27.35 27.35 27.34 27.34 346,237 -0.02(-0.07%)
Apr 29, 2021 27.34 27.35 27.34 27.35 447,968 +0.02(+0.07%)
Apr 28, 2021 27.34 27.35 27.34 27.34 438,191 +0.00(+0.00%)
Apr 27, 2021 27.34 27.34 27.34 27.34 349,525 +0.00(+0.00%)
Apr 26, 2021 27.34 27.35 27.34 27.34 1,135,526 +0.00(+0.00%)
Apr 23, 2021 27.34 27.34 27.34 27.34 803,369 -0.01(-0.03%)
Apr 22, 2021 27.34 27.35 27.34 27.34 484,379 -0.01(-0.03%)
Apr 21, 2021 27.34 27.35 27.34 27.35 272,641 +0.01(+0.03%)
Apr 20, 2021 27.35 27.35 27.34 27.34 620,859 -0.01(-0.03%)
Apr 19, 2021 27.34 27.35 27.34 27.35 1,273,995 +0.01(+0.03%)
Apr 16, 2021 27.34 27.35 27.34 27.34 605,439 +0.00(+0.00%)
Apr 15, 2021 27.35 27.35 27.34 27.34 492,060 +0.01(+0.03%)
Apr 14, 2021 27.33 27.37 27.33 27.34 553,981 +0.01(+0.03%)
Apr 13, 2021 27.34 27.34 27.33 27.33 449,618 -0.01(-0.03%)
Apr 12, 2021 27.34 27.34 27.33 27.34 328,373 +0.00(+0.00%)
Apr 09, 2021 27.33 27.34 27.33 27.34 242,063 +0.00(+0.00%)
Apr 08, 2021 27.34 27.34 27.33 27.34 315,704 +0.00(+0.00%)
Apr 07, 2021 27.33 27.34 27.33 27.34 312,591 +0.01(+0.03%)
Apr 06, 2021 27.32 27.36 27.32 27.33 869,207 -0.01(-0.03%)
Apr 05, 2021 27.33 27.34 27.33 27.34 400,418 -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.