Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.71 24.75 24.64 24.71 25,857 -0.01(-0.03%)
Jun 26, 2013 24.76 24.76 24.70 24.72 60,199 -0.03(-0.13%)
Jun 25, 2013 24.69 24.76 24.61 24.75 55,376 +0.00(+0.00%)
Jun 24, 2013 24.57 24.75 24.49 24.75 20,885 +0.18(+0.72%)
Jun 21, 2013 24.64 24.75 24.45 24.57 115,924 -0.18(-0.71%)
Jun 20, 2013 24.76 24.76 24.70 24.75 46,642 +0.00(+0.00%)
Jun 19, 2013 24.61 24.75 24.61 24.75 23,621 +0.01(+0.04%)
Jun 18, 2013 24.77 24.79 24.63 24.74 29,445 -0.05(-0.20%)
Jun 17, 2013 24.77 24.79 24.73 24.79 64,424 +0.03(+0.13%)
Jun 14, 2013 24.76 24.76 24.74 24.76 10,363 -0.01(-0.03%)
Jun 13, 2013 24.74 24.80 24.54 24.77 266,622 +0.04(+0.16%)
Jun 12, 2013 24.69 24.80 24.69 24.73 47,547 -0.03(-0.13%)
Jun 11, 2013 24.78 24.89 24.73 24.76 186,839 -0.01(-0.03%)
Jun 10, 2013 24.77 24.80 24.71 24.77 30,587 +0.01(+0.03%)
Jun 07, 2013 24.54 24.82 24.54 24.76 82,098 +0.06(+0.26%)
Jun 06, 2013 24.57 24.78 24.56 24.69 4,375 -0.05(-0.19%)
Jun 05, 2013 24.73 24.76 24.64 24.74 34,677 -0.01(-0.03%)
Jun 04, 2013 24.66 24.79 24.50 24.75 82,000 +0.21(+0.85%)
Jun 03, 2013 24.55 24.65 24.53 24.54 5,925 -0.06(-0.26%)
May 31, 2013 24.65 24.65 24.53 24.61 31,760 -0.06(-0.26%)
May 30, 2013 24.71 24.71 24.66 24.67 8,882 +0.06(+0.26%)
May 29, 2013 24.73 24.73 24.59 24.61 21,829 -0.07(-0.29%)
May 28, 2013 24.65 24.68 24.65 24.68 12,505 +0.03(+0.13%)
May 24, 2013 24.75 24.75 24.59 24.65 12,563 -0.04(-0.16%)
May 23, 2013 24.69 24.77 24.63 24.69 17,140 +0.01(+0.03%)
May 22, 2013 24.56 24.73 24.56 24.68 15,177 +0.03(+0.13%)
May 21, 2013 24.65 24.65 24.57 24.65 22,240 -0.03(-0.13%)
May 20, 2013 24.64 24.78 24.62 24.68 31,349 +0.06(+0.26%)
May 17, 2013 24.64 24.69 24.58 24.61 22,295 +0.07(+0.29%)
May 16, 2013 24.70 24.70 24.54 24.54 73,100 -0.06(-0.26%)
May 15, 2013 24.65 24.74 24.59 24.61 36,566 -0.08(-0.32%)
May 13, 2013 24.77 24.77 24.66 24.69 18,610 +0.00(+0.00%)
May 10, 2013 24.77 24.77 24.67 24.69 11,827 -0.02(-0.10%)
May 09, 2013 24.81 24.82 24.63 24.71 24,989 +0.08(+0.32%)
May 08, 2013 24.77 24.77 24.63 24.63 10,013 -0.10(-0.42%)
May 07, 2013 24.84 24.84 24.73 24.73 5,823 -0.01(-0.03%)
May 06, 2013 24.76 24.84 24.74 24.74 7,007 +0.05(+0.20%)
May 03, 2013 24.78 24.78 24.65 24.69 5,684 -0.06(-0.23%)
May 02, 2013 24.74 24.75 24.73 24.75 14,262 +0.01(+0.03%)
May 01, 2013 24.80 24.80 24.73 24.74 2,944 -0.06(-0.23%)
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%)
Feb 01, 2013 24.69 24.70 24.68 24.70 34,841 +0.02(+0.07%)
Jan 31, 2013 24.69 24.69 24.69 24.69 249 +0.03(+0.13%)
Jan 30, 2013 24.70 24.70 24.65 24.65 6,975 -0.07(-0.29%)
Jan 29, 2013 24.72 24.73 24.72 24.73 3,064 +0.01(+0.03%)
Jan 28, 2013 24.56 24.72 24.56 24.72 5,846 -0.01(-0.03%)
Jan 25, 2013 24.71 24.73 24.71 24.73 1,494 -0.00(-0.00%)
Jan 24, 2013 24.73 24.73 24.73 24.73 1,245 +0.01(+0.03%)
Jan 23, 2013 24.55 24.72 24.55 24.72 2,258 -0.26(-1.06%)
Jan 22, 2013 24.81 24.98 24.79 24.98 26,775 +0.29(+1.17%)
Jan 18, 2013 24.79 24.83 24.69 24.69 15,527 -0.07(-0.29%)
Jan 17, 2013 24.70 24.77 24.70 24.77 616 +0.07(+0.29%)
Jan 16, 2013 24.69 24.70 24.69 24.69 1,539 -0.10(-0.39%)
Jan 15, 2013 24.79 24.80 24.79 24.79 1,775 +0.00(+0.00%)
Jan 14, 2013 24.76 24.79 24.70 24.79 4,481 +0.03(+0.11%)
Jan 11, 2013 24.63 24.77 24.63 24.76 13,078 +0.15(+0.61%)
Jan 10, 2013 24.61 24.61 24.61 24.61 133 +0.02(+0.10%)
Jan 09, 2013 24.60 24.63 24.59 24.59 1,010 -0.10(-0.39%)
Jan 08, 2013 24.58 24.70 24.57 24.69 10,881 +0.18(+0.75%)
Jan 07, 2013 24.63 24.63 24.50 24.50 10,952 -0.14(-0.59%)
Jan 04, 2013 24.60 24.65 24.59 24.65 17,788 +0.04(+0.16%)
Jan 03, 2013 24.59 24.63 24.58 24.61 1,143 +0.02(+0.08%)
Jan 02, 2013 24.58 24.61 24.57 24.59 10,945 -0.03(-0.12%)
Dec 31, 2012 24.57 24.61 24.57 24.61 3,178 +0.03(+0.13%)
Dec 28, 2012 24.60 24.61 24.58 24.58 5,919 +0.01(+0.03%)
Dec 27, 2012 24.57 24.57 24.57 24.57 249 -0.03(-0.13%)
Dec 26, 2012 24.64 24.69 24.60 24.61 7,971 +0.00(+0.00%)
Dec 24, 2012 24.61 24.61 24.61 24.61 4,316 -0.05(-0.20%)
Dec 20, 2012 24.64 24.65 24.65 24.65 7,224 +0.03(+0.13%)
Dec 19, 2012 24.69 24.69 24.61 24.62 3,138 +0.02(+0.06%)
Dec 18, 2012 24.73 24.73 24.61 24.61 4,390 -0.06(-0.26%)
Dec 17, 2012 24.68 24.68 24.67 24.67 778 +0.01(+0.03%)
Dec 14, 2012 24.73 24.76 24.66 24.66 13,078 -0.06(-0.26%)
Dec 13, 2012 24.73 24.76 24.68 24.73 3,487 +0.06(+0.23%)
Dec 04, 2012 24.68 24.69 24.66 24.67 2,556 -0.02(-0.10%)
Nov 30, 2012 24.69 24.69 24.69 24.69 492 -0.03(-0.13%)
Nov 29, 2012 24.72 24.73 24.72 24.73 2,024 +0.00(+0.00%)
Nov 28, 2012 24.72 24.73 24.65 24.73 22,581 +0.01(+0.04%)
Nov 27, 2012 24.72 24.73 24.69 24.72 15,850 -0.01(-0.04%)
Nov 26, 2012 24.61 24.77 24.57 24.73 74,912 -0.03(-0.13%)
Nov 23, 2012 24.61 25.09 24.61 24.76 38,472 +0.18(+0.72%)
Nov 21, 2012 24.63 24.63 24.57 24.58 5,231 +0.02(+0.08%)
Nov 20, 2012 24.59 24.59 24.56 24.56 3,238 +0.00(+0.02%)
Nov 19, 2012 24.59 24.59 24.49 24.56 5,242 -0.01(-0.02%)
Nov 16, 2012 24.57 24.57 24.53 24.56 7,017 -0.04(-0.17%)
Nov 15, 2012 24.56 24.60 24.56 24.60 2,584 +0.04(+0.16%)
Nov 14, 2012 24.49 24.61 24.49 24.57 10,590 -0.03(-0.11%)
Nov 13, 2012 24.59 24.59 24.59 24.59 5,968 +0.01(+0.05%)
Nov 12, 2012 24.49 24.58 24.49 24.58 2,117 +0.02(+0.07%)
Nov 09, 2012 24.58 24.61 24.51 24.57 11,584 -0.02(-0.07%)
Nov 08, 2012 24.57 24.58 24.51 24.58 14,913 +0.02(+0.07%)
Nov 07, 2012 24.57 24.57 24.50 24.57 16,541 +0.02(+0.07%)
Nov 06, 2012 24.58 24.64 24.53 24.55 37,517 +0.02(+0.07%)
Nov 05, 2012 24.58 24.58 24.52 24.53 38,614 -0.08(-0.33%)
Nov 02, 2012 24.63 24.63 24.53 24.61 10,126 -0.02(-0.10%)
Nov 01, 2012 24.62 24.64 24.53 24.64 16,977 -0.38(-1.51%)
Oct 31, 2012 24.56 25.02 24.54 25.02 5,978 +0.49(+2.00%)
Oct 26, 2012 24.55 24.53 24.53 24.53 10,836 +0.07(+0.30%)
Oct 25, 2012 24.55 24.57 24.41 24.45 44,879 -0.11(-0.46%)
Oct 24, 2012 24.53 24.57 24.47 24.57 5,171 +0.03(+0.14%)
Oct 23, 2012 24.54 24.57 24.47 24.53 18,684 -0.03(-0.14%)
Oct 19, 2012 24.53 24.57 24.47 24.57 15,694 -0.01(-0.03%)
Oct 18, 2012 24.59 24.59 24.57 24.57 747 +0.13(+0.53%)
Oct 17, 2012 24.58 24.58 24.45 24.45 20,925 -0.15(-0.62%)
Oct 16, 2012 24.61 24.62 24.55 24.60 20,259 +0.02(+0.10%)
Oct 15, 2012 24.64 24.64 24.55 24.57 13,452 -0.01(-0.03%)
Oct 12, 2012 24.61 24.61 24.58 24.58 6,072 -0.07(-0.29%)
Oct 11, 2012 24.65 24.65 24.65 24.65 503 +0.01(+0.04%)
Oct 08, 2012 24.65 24.64 24.64 24.64 2,242 +0.05(+0.19%)
Oct 05, 2012 24.65 24.65 24.60 24.60 8,719 +0.03(+0.13%)
Oct 04, 2012 24.71 24.71 24.57 24.57 6,271 -0.14(-0.59%)
Oct 03, 2012 24.67 24.71 24.41 24.71 4,195 +0.00(+0.00%)
Oct 02, 2012 24.71 24.71 24.71 24.71 5,178 +0.08(+0.33%)
Oct 01, 2012 24.72 24.72 24.63 24.63 2,911 -0.09(-0.35%)
Sep 28, 2012 24.72 24.72 24.72 24.72 2,024 -0.00(-0.00%)
Sep 27, 2012 24.72 24.72 24.72 24.72 1,639 +0.00(+0.00%)
Sep 26, 2012 24.71 24.72 24.69 24.72 28,874 +0.01(+0.03%)
Sep 25, 2012 24.71 24.71 24.71 24.71 435 -0.12(-0.48%)
Sep 21, 2012 24.84 24.83 24.83 24.83 747 -0.06(-0.25%)
Sep 20, 2012 24.93 24.93 24.61 24.89 2,450 -0.11(-0.42%)
Sep 19, 2012 24.92 25.02 24.92 25.00 29,257 -0.04(-0.18%)
Sep 18, 2012 24.74 25.33 24.74 25.04 41,728 +0.29(+1.16%)
Sep 17, 2012 24.71 24.76 24.71 24.76 4,895 +0.09(+0.35%)
Sep 14, 2012 24.66 24.67 24.65 24.67 2,117 -0.06(-0.25%)
Sep 13, 2012 24.69 24.74 24.69 24.73 2,698 -0.01(-0.06%)
Sep 12, 2012 24.72 24.75 24.72 24.75 1,096 +0.02(+0.08%)
Sep 11, 2012 24.68 24.73 24.68 24.73 373 -0.01(-0.03%)
Sep 10, 2012 24.73 24.73 24.73 24.73 1,992 +0.02(+0.06%)
Sep 07, 2012 24.68 24.77 24.67 24.72 10,045 +0.10(+0.39%)
Sep 06, 2012 24.51 24.73 24.51 24.62 4,326 +0.11(+0.46%)
Sep 05, 2012 24.51 24.51 24.51 24.51 249 -0.13(-0.52%)
Aug 30, 2012 24.83 24.64 24.64 24.64 622 -0.04(-0.18%)
Aug 29, 2012 24.53 24.69 24.53 24.68 3,114 +0.16(+0.67%)
Aug 27, 2012 24.52 24.52 24.52 24.52 249 -0.09(-0.36%)
Aug 23, 2012 24.49 24.61 24.61 24.61 13,328 +0.20(+0.82%)
Aug 22, 2012 24.45 24.45 24.39 24.41 11,859 -0.20(-0.82%)
Aug 21, 2012 24.58 24.61 24.58 24.61 2,802 +0.12(+0.50%)
Aug 17, 2012 24.65 24.48 24.48 24.48 4,982 -0.15(-0.63%)
Aug 16, 2012 24.69 24.69 24.57 24.64 2,492 +0.01(+0.03%)
Aug 15, 2012 24.61 24.63 24.61 24.63 4,139 +0.02(+0.07%)
Aug 14, 2012 24.61 24.61 24.61 24.61 1,448 +0.00(+0.00%)
Aug 13, 2012 24.61 24.61 24.61 24.61 2,989 -0.10(-0.42%)
Aug 10, 2012 24.53 24.72 24.52 24.72 2,989 -0.08(-0.34%)
Aug 09, 2012 24.49 24.80 24.48 24.80 3,431 +0.44(+1.80%)
Aug 07, 2012 24.41 24.37 24.37 24.37 249 +0.00(+0.00%)
Aug 06, 2012 24.41 24.41 24.30 24.37 1,245 -0.12(-0.49%)
Aug 03, 2012 24.41 24.77 24.41 24.49 2,117 +0.36(+1.50%)
Aug 02, 2012 24.41 24.41 24.09 24.12 73,224 -0.24(-0.99%)
Aug 01, 2012 24.41 24.41 24.37 24.37 2,541 -0.14(-0.56%)
Jul 31, 2012 24.50 24.50 24.50 24.50 4,079 +0.02(+0.10%)
Jul 30, 2012 24.49 24.49 24.48 24.48 5,854 -0.01(-0.03%)
Jul 27, 2012 24.46 24.49 24.46 24.49 1,731 +0.00(+0.00%)
Jul 26, 2012 24.47 24.49 24.47 24.49 249 +0.12(+0.49%)
Jul 25, 2012 24.42 24.42 24.36 24.36 1,930 -0.04(-0.17%)
Jul 24, 2012 24.41 24.41 24.41 24.41 2,366 -0.08(-0.33%)
Jul 19, 2012 24.49 24.49 24.49 24.49 871 +0.10(+0.40%)
Jul 17, 2012 24.41 24.39 24.39 24.39 1,619 -0.09(-0.37%)
Jul 16, 2012 24.48 24.48 24.48 24.48 1,121 -0.02(-0.07%)
Jul 13, 2012 24.49 24.49 24.49 24.49 1,126 +0.09(+0.36%)
Jul 12, 2012 24.53 24.53 24.39 24.41 24,514 -0.12(-0.49%)
Jul 11, 2012 24.37 24.53 24.36 24.53 47,086 +0.14(+0.57%)
Jul 06, 2012 24.40 24.39 24.39 24.39 5,356 +0.06(+0.25%)
Jul 03, 2012 24.33 24.33 24.33 24.33 1,992 -0.08(-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.