Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.79 30.79 30.79 30.79 1,625 -0.00(-0.00%)
Sep 27, 2012 30.79 30.79 30.79 30.79 1,316 +0.00(+0.00%)
Sep 26, 2012 30.78 30.79 30.76 30.79 23,181 +0.01(+0.03%)
Sep 25, 2012 30.78 30.78 30.78 30.78 350 -0.15(-0.48%)
Sep 21, 2012 30.94 30.93 30.93 30.93 600 -0.08(-0.25%)
Sep 20, 2012 31.05 31.05 30.65 31.01 1,967 -0.13(-0.42%)
Sep 19, 2012 31.04 31.16 31.04 31.14 23,488 -0.06(-0.18%)
Sep 18, 2012 30.82 31.55 30.82 31.20 33,500 +0.36(+1.16%)
Sep 17, 2012 30.78 30.84 30.78 30.84 3,930 +0.11(+0.35%)
Sep 14, 2012 30.72 30.73 30.70 30.73 1,700 -0.08(-0.25%)
Sep 13, 2012 30.75 30.82 30.75 30.81 2,166 -0.02(-0.06%)
Sep 12, 2012 30.79 30.83 30.79 30.83 880 +0.03(+0.08%)
Sep 11, 2012 30.74 30.80 30.74 30.80 300 -0.01(-0.03%)
Sep 10, 2012 30.81 30.81 30.80 30.81 1,600 +0.02(+0.06%)
Sep 07, 2012 30.74 30.86 30.73 30.79 8,065 +0.12(+0.39%)
Sep 06, 2012 30.53 30.80 30.53 30.67 3,473 +0.14(+0.46%)
Sep 05, 2012 30.53 30.53 30.53 30.53 200 -0.16(-0.52%)
Aug 30, 2012 30.93 30.69 30.69 30.69 500 -0.05(-0.18%)
Aug 29, 2012 30.55 30.75 30.55 30.74 2,500 +0.20(+0.67%)
Aug 27, 2012 30.54 30.54 30.54 30.54 200 -0.11(-0.36%)
Aug 23, 2012 30.50 30.65 30.65 30.65 10,700 +0.25(+0.82%)
Aug 22, 2012 30.45 30.45 30.38 30.40 9,521 -0.25(-0.82%)
Aug 21, 2012 30.62 30.65 30.62 30.65 2,250 +0.15(+0.50%)
Aug 17, 2012 30.70 30.50 30.50 30.50 4,000 -0.19(-0.63%)
Aug 16, 2012 30.75 30.75 30.60 30.69 2,001 +0.01(+0.03%)
Aug 15, 2012 30.66 30.68 30.66 30.68 3,323 +0.02(+0.07%)
Aug 14, 2012 30.65 30.66 30.65 30.66 1,163 +0.00(+0.00%)
Aug 13, 2012 30.65 30.66 30.65 30.66 2,400 -0.13(-0.42%)
Aug 10, 2012 30.55 30.79 30.55 30.79 2,400 -0.10(-0.34%)
Aug 09, 2012 30.50 30.89 30.50 30.89 2,755 +0.54(+1.80%)
Aug 07, 2012 30.40 30.35 30.35 30.35 200 +0.00(+0.00%)
Aug 06, 2012 30.40 30.40 30.27 30.35 1,000 -0.15(-0.49%)
Aug 03, 2012 30.41 30.85 30.41 30.50 1,700 +0.45(+1.50%)
Aug 02, 2012 30.40 30.40 30.01 30.05 58,786 -0.30(-0.99%)
Aug 01, 2012 30.40 30.40 30.35 30.35 2,040 -0.17(-0.56%)
Jul 31, 2012 30.52 30.52 30.52 30.52 3,275 +0.03(+0.10%)
Jul 30, 2012 30.50 30.50 30.49 30.49 4,700 -0.01(-0.03%)
Jul 27, 2012 30.47 30.50 30.47 30.50 1,390 +0.00(+0.00%)
Jul 26, 2012 30.48 30.50 30.48 30.50 200 +0.15(+0.49%)
Jul 25, 2012 30.42 30.42 30.35 30.35 1,550 -0.05(-0.17%)
Jul 24, 2012 30.40 30.40 30.40 30.40 1,900 -0.10(-0.33%)
Jul 19, 2012 30.50 30.50 30.50 30.50 700 +0.12(+0.40%)
Jul 17, 2012 30.40 30.38 30.38 30.38 1,300 -0.11(-0.37%)
Jul 16, 2012 30.49 30.49 30.49 30.49 900 -0.02(-0.07%)
Jul 13, 2012 30.51 30.51 30.51 30.51 904 +0.11(+0.36%)
Jul 12, 2012 30.55 30.55 30.38 30.40 19,681 -0.15(-0.49%)
Jul 11, 2012 30.36 30.56 30.34 30.55 37,802 +0.17(+0.57%)
Jul 06, 2012 30.39 30.38 30.38 30.38 4,300 +0.08(+0.25%)
Jul 03, 2012 30.30 30.30 30.30 30.30 1,600 -0.10(-0.33%)
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.