Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.69 24.79 24.58 24.62 65,942 +0.04(+0.16%)
Jan 30, 2014 24.60 24.61 24.56 24.58 17,488 -0.01(-0.03%)
Jan 29, 2014 24.62 24.62 24.54 24.58 20,036 -0.03(-0.13%)
Jan 28, 2014 24.62 24.62 24.58 24.62 41,929 +0.03(+0.11%)
Jan 27, 2014 24.61 24.64 24.57 24.59 31,940 -0.03(-0.11%)
Jan 24, 2014 24.64 24.64 24.58 24.62 19,450 -0.02(-0.10%)
Jan 23, 2014 24.66 24.66 24.58 24.64 41,684 -0.01(-0.03%)
Jan 22, 2014 24.61 24.67 24.61 24.65 20,529 +0.02(+0.10%)
Jan 21, 2014 24.66 24.67 24.57 24.62 28,459 -0.02(-0.07%)
Jan 17, 2014 24.64 24.64 24.64 24.64 18,770 +0.01(+0.03%)
Jan 16, 2014 24.60 24.65 24.60 24.63 42,356 -0.01(-0.03%)
Jan 15, 2014 24.62 24.65 24.60 24.64 34,357 +0.00(+0.00%)
Jan 14, 2014 24.61 24.66 24.60 24.64 13,426 +0.02(+0.07%)
Jan 13, 2014 24.66 24.66 24.61 24.62 114,227 -0.01(-0.03%)
Jan 10, 2014 24.59 24.75 24.59 24.63 39,661 +0.00(+0.00%)
Jan 09, 2014 24.62 24.67 24.61 24.63 73,008 +0.00(+0.00%)
Jan 08, 2014 24.66 24.66 24.61 24.63 44,809 -0.02(-0.07%)
Jan 07, 2014 24.84 24.84 24.63 24.65 18,498 +0.00(+0.00%)
Jan 06, 2014 24.64 24.67 24.63 24.65 40,807 -0.02(-0.10%)
Jan 03, 2014 24.61 24.77 24.61 24.67 18,678 +0.04(+0.16%)
Jan 02, 2014 24.79 24.79 24.61 24.63 21,358 -0.04(-0.16%)
Dec 31, 2013 24.79 24.67 24.67 24.67 42,761 +0.03(+0.13%)
Dec 30, 2013 24.66 24.66 24.58 24.64 20,367 -0.02(-0.10%)
Dec 27, 2013 24.66 24.67 24.62 24.66 94,920 +0.03(+0.11%)
Dec 26, 2013 24.61 24.69 24.61 24.64 49,460 -0.02(-0.10%)
Dec 24, 2013 24.66 24.66 24.59 24.66 73,080 +0.02(+0.10%)
Dec 23, 2013 24.58 24.67 24.58 24.64 23,003 +0.00(+0.00%)
Dec 20, 2013 24.72 24.72 24.59 24.64 37,117 +0.02(+0.10%)
Dec 19, 2013 24.58 24.71 24.58 24.61 32,606 -0.02(-0.10%)
Dec 18, 2013 24.57 24.66 24.57 24.64 20,638 +0.02(+0.10%)
Dec 17, 2013 24.63 24.78 24.61 24.61 57,197 -0.02(-0.07%)
Dec 16, 2013 24.69 24.69 24.59 24.63 23,517 +0.01(+0.03%)
Dec 13, 2013 24.71 24.72 24.57 24.62 10,469 +0.00(+0.00%)
Dec 12, 2013 24.56 24.64 24.56 24.62 16,671 -0.02(-0.06%)
Dec 11, 2013 24.56 24.65 24.56 24.64 155,839 +0.02(+0.06%)
Dec 10, 2013 24.63 24.69 24.61 24.62 13,670 +0.00(+0.00%)
Dec 09, 2013 24.69 24.69 24.62 24.62 14,864 -0.01(-0.03%)
Dec 06, 2013 24.62 24.63 24.60 24.63 32,559 +0.03(+0.13%)
Dec 05, 2013 24.72 24.72 24.56 24.60 39,328 -0.01(-0.03%)
Dec 04, 2013 24.57 24.62 24.54 24.61 36,463 +0.09(+0.36%)
Dec 03, 2013 24.70 24.70 24.51 24.52 451,774 -0.10(-0.39%)
Dec 02, 2013 24.66 24.66 24.57 24.61 22,604 -0.01(-0.06%)
Nov 29, 2013 24.79 24.79 24.60 24.63 25,479 +0.00(+0.00%)
Nov 27, 2013 24.59 24.64 24.59 24.63 19,627 +0.00(+0.00%)
Nov 26, 2013 24.57 24.63 24.56 24.63 13,053 -0.00(-0.00%)
Nov 25, 2013 24.64 24.64 24.61 24.63 23,026 +0.00(+0.00%)
Nov 22, 2013 24.60 24.63 24.60 24.63 39,545 +0.00(+0.00%)
Nov 21, 2013 24.60 24.64 24.60 24.63 19,363 +0.00(+0.02%)
Nov 20, 2013 24.64 24.64 24.61 24.62 29,177 +0.00(+0.02%)
Nov 19, 2013 24.66 24.66 24.58 24.62 116,955 -0.01(-0.03%)
Nov 18, 2013 24.71 24.71 24.59 24.63 17,148 +0.01(+0.03%)
Nov 15, 2013 24.59 24.63 24.58 24.62 49,462 +0.04(+0.16%)
Nov 14, 2013 24.61 24.64 24.57 24.58 36,243 -0.02(-0.10%)
Nov 12, 2013 24.60 24.65 24.58 24.60 34,719 -0.02(-0.10%)
Nov 11, 2013 24.64 24.65 24.57 24.63 40,901 +0.02(+0.07%)
Nov 08, 2013 24.64 24.64 24.60 24.61 26,143 -0.01(-0.05%)
Nov 07, 2013 24.66 24.66 24.62 24.62 13,142 -0.01(-0.05%)
Nov 06, 2013 24.62 24.65 24.62 24.64 25,673 +0.02(+0.07%)
Nov 05, 2013 24.62 24.64 24.62 24.62 24,408 +0.00(+0.00%)
Nov 04, 2013 24.64 24.65 24.62 24.62 21,718 -0.01(-0.05%)
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.