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 (%)
Nov 30, 2022 27.56 27.58 27.54 27.58 669,707 +0.02(+0.07%)
Nov 29, 2022 27.53 27.56 27.52 27.56 464,697 +0.03(+0.10%)
Nov 28, 2022 27.54 27.55 27.53 27.53 706,168 +0.00(+0.00%)
Nov 25, 2022 27.55 27.55 27.53 27.53 214,083 -0.01(-0.03%)
Nov 23, 2022 27.55 27.56 27.51 27.54 1,612,189 +0.01(+0.03%)
Nov 22, 2022 27.55 27.55 27.50 27.53 948,466 +0.00(+0.00%)
Nov 21, 2022 27.52 27.54 27.50 27.53 906,634 +0.02(+0.07%)
Nov 18, 2022 27.53 27.53 27.50 27.51 521,181 +0.00(+0.00%)
Nov 17, 2022 27.53 27.53 27.50 27.51 901,036 -0.01(-0.03%)
Nov 16, 2022 27.49 27.52 27.49 27.52 1,175,048 +0.04(+0.13%)
Nov 15, 2022 27.50 27.53 27.48 27.49 2,108,194 +0.00(+0.00%)
Nov 14, 2022 27.49 27.51 27.48 27.49 846,631 -0.01(-0.03%)
Nov 11, 2022 27.52 27.52 27.47 27.49 875,630 -0.02(-0.07%)
Nov 10, 2022 27.50 27.52 27.47 27.51 1,295,364 +0.04(+0.13%)
Nov 09, 2022 27.47 27.51 27.47 27.48 817,707 +0.01(+0.03%)
Nov 08, 2022 27.46 27.49 27.45 27.47 1,579,074 +0.02(+0.07%)
Nov 07, 2022 27.45 27.48 27.43 27.45 1,720,184 +0.01(+0.03%)
Nov 04, 2022 27.43 27.46 27.42 27.44 1,177,163 +0.03(+0.10%)
Nov 03, 2022 27.43 27.44 27.41 27.41 920,018 +0.00(+0.00%)
Nov 02, 2022 27.45 27.48 27.41 27.41 678,284 -0.03(-0.10%)
Nov 01, 2022 27.43 27.47 27.40 27.44 1,782,339 +0.02(+0.07%)
Oct 31, 2022 27.42 27.46 27.39 27.42 866,774 +0.00(+0.00%)
Oct 28, 2022 27.40 27.43 27.40 27.42 1,081,444 +0.03(+0.10%)
Oct 27, 2022 27.42 27.44 27.38 27.39 1,125,967 +0.00(+0.00%)
Oct 26, 2022 27.44 27.44 27.38 27.39 893,280 +0.01(+0.03%)
Oct 25, 2022 27.40 27.44 27.37 27.39 1,183,422 -0.01(-0.03%)
Oct 24, 2022 27.44 27.45 27.39 27.39 917,590 -0.05(-0.16%)
Oct 21, 2022 27.43 27.47 27.39 27.44 950,263 +0.01(+0.03%)
Oct 20, 2022 27.38 27.46 27.36 27.43 1,258,792 +0.06(+0.23%)
Oct 19, 2022 27.36 27.38 27.33 27.37 876,091 -0.01(-0.03%)
Oct 18, 2022 27.39 27.39 27.33 27.38 1,278,851 +0.02(+0.07%)
Oct 17, 2022 27.34 27.38 27.14 27.36 555,223 +0.05(+0.20%)
Oct 14, 2022 27.33 27.33 27.29 27.30 966,918 -0.03(-0.10%)
Oct 13, 2022 27.30 27.34 27.29 27.33 779,782 +0.00(+0.00%)
Oct 12, 2022 27.37 27.38 27.32 27.33 954,217 -0.02(-0.07%)
Oct 11, 2022 27.38 27.39 27.34 27.35 1,531,662 -0.03(-0.10%)
Oct 10, 2022 27.37 27.40 27.35 27.38 488,589 +0.02(+0.07%)
Oct 07, 2022 27.39 27.42 27.36 27.36 1,354,403 -0.04(-0.13%)
Oct 06, 2022 27.37 27.41 27.36 27.39 1,094,287 +0.02(+0.07%)
Oct 05, 2022 27.39 27.41 27.36 27.38 1,818,364 -0.01(-0.03%)
Oct 04, 2022 27.32 27.42 27.32 27.39 913,908 +0.05(+0.17%)
Oct 03, 2022 27.37 27.37 27.31 27.34 668,253 +0.00(+0.02%)
Sep 30, 2022 27.33 27.38 27.33 27.34 1,466,932 -0.03(-0.10%)
Sep 29, 2022 27.36 27.38 27.33 27.36 1,354,594 +0.00(+0.00%)
Sep 28, 2022 27.42 27.42 27.31 27.36 1,623,282 -0.05(-0.20%)
Sep 27, 2022 27.45 27.45 27.40 27.42 938,171 -0.03(-0.10%)
Sep 26, 2022 27.46 27.46 27.41 27.44 1,195,799 -0.02(-0.07%)
Sep 23, 2022 27.44 27.46 27.42 27.46 1,325,841 +0.01(+0.03%)
Sep 22, 2022 27.44 27.46 27.43 27.45 1,326,729 +0.03(+0.10%)
Sep 21, 2022 27.41 27.44 27.12 27.43 1,641,995 -0.01(-0.03%)
Sep 20, 2022 27.44 27.45 27.42 27.44 507,534 -0.02(-0.07%)
Sep 19, 2022 27.44 27.45 27.42 27.45 644,142 +0.03(+0.10%)
Sep 16, 2022 27.44 27.44 27.40 27.43 545,445 +0.00(+0.00%)
Sep 15, 2022 27.39 27.44 27.39 27.43 463,753 +0.03(+0.10%)
Sep 14, 2022 27.39 27.42 27.39 27.40 520,225 +0.00(+0.00%)
Sep 13, 2022 27.44 27.45 27.39 27.40 881,997 -0.05(-0.16%)
Sep 12, 2022 27.43 27.46 27.43 27.44 548,943 +0.01(+0.03%)
Sep 09, 2022 27.45 27.45 27.43 27.44 462,849 +0.01(+0.03%)
Sep 08, 2022 27.45 27.45 27.40 27.43 840,263 +0.00(+0.00%)
Sep 07, 2022 27.37 27.43 27.37 27.43 589,091 +0.05(+0.16%)
Sep 06, 2022 27.37 27.43 27.37 27.38 717,835 -0.01(-0.03%)
Sep 02, 2022 27.39 27.41 27.39 27.39 641,545 -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.