Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.42 24.56 24.42 24.49 10,545 -0.00(-0.00%)
Apr 27, 2012 24.42 24.53 24.42 24.49 12,804 +0.00(+0.00%)
Apr 26, 2012 24.41 24.57 24.41 24.49 15,445 +0.05(+0.20%)
Apr 25, 2012 24.49 24.57 24.42 24.44 13,390 -0.20(-0.81%)
Apr 20, 2012 24.62 24.64 24.64 24.64 747 +0.14(+0.59%)
Apr 19, 2012 24.49 24.49 24.49 24.49 249 +0.01(+0.03%)
Apr 18, 2012 24.55 24.55 24.49 24.49 249 +0.14(+0.56%)
Apr 16, 2012 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Apr 13, 2012 24.65 24.65 24.08 24.35 21,068 -0.34(-1.37%)
Apr 12, 2012 24.69 24.69 24.68 24.69 5,107 -0.26(-1.02%)
Apr 11, 2012 24.71 24.94 24.71 24.94 11,105 +0.23(+0.93%)
Apr 10, 2012 24.71 24.71 24.71 24.71 373 +0.02(+0.07%)
Apr 05, 2012 24.72 24.69 24.69 24.69 4,608 -0.01(-0.03%)
Apr 04, 2012 24.65 24.70 24.61 24.70 1,992 +0.24(+0.96%)
Apr 03, 2012 24.65 24.65 24.47 24.47 4,937 -0.22(-0.89%)
Apr 02, 2012 24.68 24.69 24.66 24.69 3,487 -0.04(-0.16%)
Mar 29, 2012 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Mar 28, 2012 24.73 24.73 24.73 24.73 2,740 -0.01(-0.04%)
Mar 27, 2012 24.74 24.74 24.74 24.74 1,806 +0.02(+0.06%)
Mar 26, 2012 24.74 24.74 24.72 24.72 1,183 -0.02(-0.09%)
Mar 23, 2012 24.74 24.74 24.74 24.74 622 +0.00(+0.00%)
Mar 22, 2012 24.73 24.74 24.69 24.74 3,612 +0.02(+0.07%)
Mar 21, 2012 24.77 24.77 24.69 24.73 3,238 -0.04(-0.16%)
Mar 20, 2012 24.49 24.77 24.49 24.77 2,242 +0.08(+0.33%)
Mar 19, 2012 24.77 24.77 24.69 24.69 6,761 +0.00(+0.00%)
Mar 16, 2012 24.79 24.79 24.69 24.69 987 -0.10(-0.42%)
Mar 15, 2012 24.79 24.79 24.79 24.79 6,260 -0.02(-0.06%)
Mar 13, 2012 24.86 24.81 24.81 24.81 3,238 -0.20(-0.80%)
Mar 09, 2012 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Mar 08, 2012 25.01 25.01 25.01 25.01 4,111 -0.13(-0.51%)
Mar 07, 2012 25.13 25.14 25.08 25.14 1,762 -0.02(-0.06%)
Mar 05, 2012 25.15 25.15 25.15 25.15 5,231 +0.01(+0.03%)
Mar 02, 2012 25.14 25.14 25.14 25.14 3,238 +0.02(+0.06%)
Mar 01, 2012 36.61 36.61 24.89 25.13 1,868 -0.30(-1.17%)
Feb 29, 2012 25.22 25.43 25.22 25.43 12,705 +0.22(+0.86%)
Feb 28, 2012 25.21 25.21 25.21 25.21 1,121 +0.00(+0.00%)
Feb 27, 2012 25.14 25.34 25.14 25.21 2,491 +0.07(+0.29%)
Feb 24, 2012 26.49 26.49 25.10 25.13 1,743 +0.14(+0.54%)
Feb 21, 2012 24.98 25.00 25.00 25.00 1,743 +0.12(+0.48%)
Feb 17, 2012 24.98 25.11 24.88 24.88 4,359 -0.06(-0.23%)
Feb 16, 2012 24.93 24.94 24.93 24.94 1,121 -0.23(-0.93%)
Feb 15, 2012 24.73 25.17 24.73 25.17 3,238 +0.58(+2.37%)
Feb 14, 2012 24.61 24.61 24.59 24.59 1,992 +0.01(+0.05%)
Feb 13, 2012 24.56 24.57 24.56 24.57 1,407 +0.04(+0.16%)
Feb 10, 2012 24.53 24.53 24.53 24.53 249 +0.05(+0.21%)
Feb 09, 2012 24.48 24.48 24.48 24.48 996 -0.03(-0.11%)
Feb 08, 2012 24.41 25.68 24.41 24.51 1,718 +0.11(+0.46%)
Feb 06, 2012 24.41 24.40 24.40 24.40 871 +0.02(+0.10%)
Jan 30, 2012 24.37 24.37 24.37 24.37 996 +0.03(+0.13%)
Jan 23, 2012 24.34 24.34 24.34 24.34 0 -0.14(-0.59%)
Jan 20, 2012 24.41 24.49 24.41 24.49 12,580 -0.05(-0.22%)
Jan 18, 2012 24.54 24.54 24.54 24.54 622 -1.87(-7.09%)
Jan 17, 2012 36.38 26.41 26.41 26.41 871 +1.99(+8.15%)
Jan 13, 2012 24.25 24.42 24.25 24.42 1,869 +0.02(+0.07%)
Jan 12, 2012 24.41 24.41 24.41 24.41 498 +0.06(+0.26%)
Jan 10, 2012 24.34 24.34 24.34 24.34 124 +0.06(+0.26%)
Jan 05, 2012 24.28 24.28 24.28 24.28 871 -0.02(-0.10%)
Dec 29, 2011 24.30 24.30 24.30 24.30 124 +0.06(+0.23%)
Dec 27, 2011 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Dec 22, 2011 24.25 24.25 24.25 24.25 0 -0.04(-0.17%)
Dec 21, 2011 24.25 24.29 24.25 24.29 8,968 +0.02(+0.09%)
Dec 19, 2011 24.26 24.26 24.26 24.26 0 +0.00(+0.01%)
Dec 16, 2011 24.26 24.26 24.26 24.26 124 +0.00(+0.00%)
Dec 15, 2011 36.24 24.30 24.26 24.26 2,989 +0.14(+0.57%)
Dec 12, 2011 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Dec 09, 2011 24.12 24.12 24.12 24.12 1,245 +0.06(+0.23%)
Dec 07, 2011 24.07 24.07 24.07 24.07 622 -0.04(-0.17%)
Dec 02, 2011 24.11 24.11 24.11 24.11 2,491 -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.