Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.89 27.91 27.86 27.90 963,053 +0.00(+0.00%)
Jul 28, 2022 27.86 27.90 27.85 27.90 903,854 +0.05(+0.17%)
Jul 27, 2022 27.76 27.86 27.76 27.86 523,852 +0.06(+0.23%)
Jul 26, 2022 27.84 27.84 27.78 27.79 925,680 -0.03(-0.10%)
Jul 25, 2022 27.88 27.88 27.82 27.82 1,444,935 -0.06(-0.20%)
Jul 22, 2022 27.90 27.90 27.86 27.87 636,163 -0.02(-0.07%)
Jul 21, 2022 27.91 27.92 27.87 27.89 904,471 -0.01(-0.03%)
Jul 20, 2022 27.87 27.92 27.87 27.90 1,158,006 +0.00(+0.00%)
Jul 19, 2022 27.86 27.90 27.86 27.90 759,947 +0.03(+0.10%)
Jul 18, 2022 27.84 27.88 27.83 27.87 1,645,138 +0.05(+0.17%)
Jul 15, 2022 27.80 27.85 27.80 27.83 767,157 +0.00(+0.00%)
Jul 14, 2022 27.76 27.85 27.76 27.83 1,684,644 +0.02(+0.07%)
Jul 13, 2022 27.73 27.84 27.70 27.81 3,611,277 +0.09(+0.33%)
Jul 12, 2022 27.76 27.77 27.71 27.72 998,510 -0.04(-0.13%)
Jul 11, 2022 27.75 27.78 27.72 27.75 741,293 +0.01(+0.03%)
Jul 08, 2022 27.73 27.77 27.71 27.75 643,216 +0.02(+0.07%)
Jul 07, 2022 27.75 27.76 27.73 27.73 768,854 -0.01(-0.03%)
Jul 06, 2022 27.74 27.77 27.72 27.74 979,113 +0.00(+0.00%)
Jul 05, 2022 27.71 27.75 27.70 27.74 615,711 +0.02(+0.08%)
Jul 01, 2022 27.73 27.74 27.68 27.71 1,147,509 +0.02(+0.07%)
Jun 30, 2022 27.81 27.81 27.66 27.69 1,729,810 -0.08(-0.30%)
Jun 29, 2022 27.79 27.85 27.78 27.78 365,025 -0.04(-0.13%)
Jun 28, 2022 27.83 27.84 27.77 27.81 518,207 -0.01(-0.03%)
Jun 27, 2022 27.86 27.86 27.82 27.82 800,323 -0.02(-0.07%)
Jun 24, 2022 27.82 27.88 27.79 27.84 1,069,468 +0.06(+0.20%)
Jun 23, 2022 27.76 27.80 27.76 27.79 933,994 +0.00(+0.00%)
Jun 22, 2022 27.75 27.79 27.74 27.79 962,005 +0.00(+0.00%)
Jun 21, 2022 27.82 27.82 27.73 27.79 1,185,586 +0.01(+0.03%)
Jun 17, 2022 27.70 27.83 27.59 27.78 2,051,142 +0.08(+0.30%)
Jun 16, 2022 27.68 27.75 27.57 27.69 1,951,643 -0.02(-0.07%)
Jun 15, 2022 27.81 27.82 27.67 27.71 1,938,146 -0.12(-0.43%)
Jun 14, 2022 27.75 27.85 27.75 27.83 1,218,981 +0.09(+0.33%)
Jun 13, 2022 27.90 27.90 27.73 27.74 855,662 -0.15(-0.53%)
Jun 10, 2022 27.92 27.93 27.87 27.89 787,905 -0.03(-0.10%)
Jun 09, 2022 27.92 27.92 27.90 27.91 1,003,873 +0.01(+0.03%)
Jun 08, 2022 27.94 27.95 27.90 27.90 908,273 -0.04(-0.13%)
Jun 07, 2022 27.95 27.95 27.92 27.94 545,192 +0.01(+0.03%)
Jun 06, 2022 27.95 27.95 27.92 27.93 657,309 +0.01(+0.03%)
Jun 03, 2022 27.94 27.95 27.91 27.92 800,889 +0.00(+0.00%)
Jun 02, 2022 27.97 27.97 27.91 27.92 1,146,408 -0.03(-0.10%)
Jun 01, 2022 27.93 27.96 27.93 27.95 1,094,477 -0.02(-0.06%)
May 31, 2022 27.97 27.98 27.95 27.97 1,391,522 -0.02(-0.07%)
May 27, 2022 27.97 27.99 27.96 27.98 1,410,049 +0.01(+0.03%)
May 26, 2022 27.97 27.98 27.95 27.98 1,460,452 +0.01(+0.03%)
May 25, 2022 27.97 27.98 27.95 27.97 1,012,170 +0.03(+0.10%)
May 24, 2022 27.98 27.98 27.94 27.94 1,840,826 -0.03(-0.10%)
May 23, 2022 27.98 27.98 27.96 27.97 621,979 +0.01(+0.03%)
May 20, 2022 27.92 27.97 27.92 27.96 530,166 +0.02(+0.07%)
May 19, 2022 27.99 27.99 27.93 27.94 940,169 -0.03(-0.10%)
May 18, 2022 27.98 27.98 27.95 27.97 1,179,542 +0.01(+0.03%)
May 17, 2022 27.95 27.98 27.95 27.96 1,216,185 -0.01(-0.03%)
May 16, 2022 27.96 27.98 27.95 27.97 892,465 +0.04(+0.13%)
May 13, 2022 27.98 27.98 27.93 27.93 1,355,618 -0.04(-0.15%)
May 12, 2022 27.98 27.99 27.97 27.97 1,327,562 -0.00(-0.02%)
May 11, 2022 28.00 28.00 27.97 27.98 1,443,241 +0.02(+0.07%)
May 10, 2022 27.99 28.01 27.96 27.96 3,235,218 -0.01(-0.03%)
May 09, 2022 28.00 28.01 27.97 27.97 1,708,994 -0.02(-0.07%)
May 06, 2022 28.01 28.02 27.98 27.98 1,499,894 -0.01(-0.03%)
May 05, 2022 28.04 28.04 27.98 27.99 1,656,239 -0.05(-0.16%)
May 04, 2022 28.02 28.05 28.01 28.04 808,576 +0.02(+0.08%)
May 03, 2022 28.02 28.03 28.00 28.02 751,236 -0.00(-0.02%)
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.