Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.74 24.81 24.74 24.80 10,983 +0.04(+0.16%)
Apr 29, 2013 24.75 24.85 24.73 24.76 21,257 +0.02(+0.07%)
Apr 26, 2013 24.76 24.74 24.74 24.74 5,141 -0.00(-0.00%)
Apr 25, 2013 24.76 24.77 24.74 24.74 2,877 -0.02(-0.06%)
Apr 24, 2013 24.82 24.82 24.66 24.76 14,369 +0.00(+0.00%)
Apr 23, 2013 24.73 24.78 24.73 24.76 18,631 +0.06(+0.26%)
Apr 22, 2013 24.75 24.75 24.56 24.69 16,225 -0.07(-0.30%)
Apr 19, 2013 24.82 24.82 24.75 24.77 9,817 +0.01(+0.04%)
Apr 18, 2013 24.76 24.76 24.76 24.76 9,033 +0.00(+0.00%)
Apr 17, 2013 24.77 24.77 24.74 24.76 9,419 +0.02(+0.10%)
Apr 16, 2013 24.77 24.77 24.73 24.73 8,031 +0.02(+0.10%)
Apr 15, 2013 24.77 24.77 24.71 24.71 19,355 -0.06(-0.23%)
Apr 12, 2013 24.67 24.77 24.67 24.77 7,366 +0.13(+0.54%)
Apr 11, 2013 24.60 24.63 24.60 24.63 814 -0.03(-0.12%)
Apr 10, 2013 24.68 24.70 24.66 24.66 5,547 -0.03(-0.12%)
Apr 09, 2013 24.77 24.77 24.53 24.69 9,111 +0.04(+0.16%)
Apr 08, 2013 24.63 24.65 24.62 24.65 6,071 -0.02(-0.06%)
Apr 05, 2013 24.59 24.67 24.58 24.67 5,737 +0.06(+0.26%)
Apr 04, 2013 24.57 24.69 24.57 24.61 3,482 -0.03(-0.13%)
Apr 03, 2013 24.64 24.66 24.57 24.64 11,378 -0.02(-0.07%)
Apr 02, 2013 24.66 24.69 24.65 24.65 9,022 -0.02(-0.06%)
Apr 01, 2013 24.68 24.73 24.65 24.67 17,802 +0.00(+0.00%)
Mar 28, 2013 24.69 24.71 24.67 24.67 6,854 +0.00(+0.00%)
Mar 27, 2013 24.82 24.82 24.65 24.67 17,644 -0.02(-0.07%)
Mar 26, 2013 24.69 24.73 24.67 24.69 18,060 +0.01(+0.05%)
Mar 25, 2013 24.72 24.73 24.67 24.67 13,633 -0.01(-0.05%)
Mar 22, 2013 24.82 24.82 24.65 24.69 9,124 +0.04(+0.16%)
Mar 21, 2013 24.73 24.73 24.61 24.65 46,299 -0.08(-0.32%)
Mar 20, 2013 24.73 24.73 24.69 24.73 15,083 +0.00(+0.00%)
Mar 19, 2013 24.73 24.73 24.70 24.73 3,602 +0.07(+0.29%)
Mar 18, 2013 24.73 24.73 24.65 24.65 33,086 -0.06(-0.26%)
Mar 15, 2013 24.65 24.73 24.65 24.72 14,229 -0.02(-0.07%)
Mar 14, 2013 24.73 24.75 24.72 24.73 19,233 +0.04(+0.16%)
Mar 13, 2013 24.73 24.73 24.69 24.69 15,967 -0.02(-0.10%)
Mar 12, 2013 24.69 24.73 24.65 24.72 16,178 +0.00(+0.00%)
Mar 11, 2013 24.73 24.74 24.71 24.72 67,010 +0.01(+0.03%)
Mar 08, 2013 24.71 24.73 24.69 24.71 109,076 +0.08(+0.33%)
Mar 07, 2013 24.71 24.71 24.62 24.63 5,693 -0.08(-0.32%)
Mar 06, 2013 24.71 24.72 24.61 24.71 58,154 -0.00(-0.02%)
Mar 05, 2013 24.75 24.75 24.69 24.71 17,047 -0.01(-0.05%)
Mar 04, 2013 24.83 24.83 24.69 24.73 34,529 -0.06(-0.23%)
Mar 01, 2013 24.92 24.93 24.78 24.78 5,853 +0.02(+0.10%)
Feb 28, 2013 24.73 24.79 24.73 24.76 19,613 +0.01(+0.03%)
Feb 27, 2013 24.75 24.75 24.74 24.75 5,229 +0.00(+0.00%)
Feb 26, 2013 24.75 24.75 24.75 24.75 4,963 -0.01(-0.03%)
Feb 22, 2013 24.76 24.76 24.76 24.76 3,279 -0.01(-0.03%)
Feb 21, 2013 24.77 24.77 24.76 24.77 35,689 +0.00(+0.00%)
Feb 20, 2013 24.77 24.77 24.77 24.77 966 +0.00(+0.00%)
Feb 19, 2013 24.77 24.77 24.74 24.77 9,383 +0.03(+0.13%)
Feb 15, 2013 24.76 24.76 24.73 24.73 585 +0.00(+0.00%)
Feb 14, 2013 24.75 24.76 24.73 24.73 5,389 -0.02(-0.10%)
Feb 13, 2013 24.76 24.76 24.76 24.76 4,233 +0.01(+0.05%)
Feb 12, 2013 24.76 24.76 24.75 24.75 996 -0.01(-0.04%)
Feb 11, 2013 24.76 24.76 24.73 24.76 13,274 +0.01(+0.03%)
Feb 08, 2013 24.75 24.75 24.74 24.75 3,171 +0.01(+0.05%)
Feb 07, 2013 24.77 24.77 24.74 24.74 3,375 -0.06(-0.24%)
Feb 06, 2013 24.70 24.80 24.70 24.80 10,793 +0.08(+0.32%)
Feb 04, 2013 24.72 24.72 24.72 24.72 23,866 +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.