Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.32 25.33 25.27 25.30 85,414 -0.02(-0.07%)
Apr 29, 2014 25.29 25.33 25.27 25.31 85,464 -0.01(-0.03%)
Apr 28, 2014 25.33 25.33 25.29 25.32 26,065 -0.01(-0.03%)
Apr 25, 2014 25.31 25.34 25.28 25.33 40,847 +0.02(+0.07%)
Apr 24, 2014 25.30 25.32 25.30 25.31 21,693 +0.02(+0.07%)
Apr 23, 2014 25.32 25.33 25.28 25.30 30,606 -0.03(-0.13%)
Apr 22, 2014 25.31 25.34 25.30 25.33 27,562 +0.02(+0.07%)
Apr 21, 2014 25.30 25.32 25.29 25.31 28,849 +0.02(+0.07%)
Apr 17, 2014 25.28 25.30 25.30 25.30 18,145 +0.01(+0.03%)
Apr 16, 2014 25.37 25.37 25.28 25.29 17,479 -0.03(-0.13%)
Apr 15, 2014 25.30 25.33 25.28 25.32 17,755 +0.01(+0.03%)
Apr 14, 2014 25.27 25.32 25.27 25.31 28,701 +0.04(+0.16%)
Apr 11, 2014 25.26 25.32 25.26 25.27 42,941 +0.00(+0.00%)
Apr 10, 2014 25.31 25.34 25.27 25.27 20,232 -0.09(-0.35%)
Apr 09, 2014 25.36 25.36 25.25 25.36 73,417 +0.09(+0.36%)
Apr 08, 2014 25.31 25.32 25.26 25.27 49,643 +0.01(+0.06%)
Apr 07, 2014 25.27 25.32 25.25 25.26 47,026 -0.03(-0.12%)
Apr 04, 2014 25.31 25.31 25.27 25.29 45,810 -0.01(-0.03%)
Apr 03, 2014 25.31 25.35 25.26 25.30 51,664 -0.03(-0.12%)
Apr 02, 2014 25.32 25.35 25.26 25.33 24,908 +0.01(+0.02%)
Apr 01, 2014 25.35 25.35 25.27 25.32 28,484 +0.02(+0.08%)
Mar 31, 2014 25.31 25.33 25.26 25.30 109,579 +0.02(+0.07%)
Mar 28, 2014 25.31 25.32 25.27 25.28 10,344 -0.04(-0.16%)
Mar 27, 2014 25.35 25.35 25.26 25.33 18,984 +0.01(+0.03%)
Mar 26, 2014 25.33 25.33 25.29 25.32 29,197 +0.03(+0.13%)
Mar 25, 2014 25.36 25.36 25.26 25.28 25,869 +0.01(+0.03%)
Mar 24, 2014 25.33 25.33 25.26 25.28 14,797 -0.03(-0.13%)
Mar 21, 2014 25.36 25.36 25.25 25.31 22,929 +0.01(+0.03%)
Mar 20, 2014 25.24 25.32 25.24 25.30 12,479 +0.02(+0.10%)
Mar 19, 2014 25.31 25.34 25.27 25.28 7,724 -0.02(-0.07%)
Mar 18, 2014 25.30 25.32 25.26 25.29 49,360 +0.00(+0.00%)
Mar 17, 2014 25.33 25.33 25.26 25.29 51,253 +0.03(+0.13%)
Mar 14, 2014 25.29 25.30 25.26 25.26 9,091 -0.03(-0.13%)
Mar 13, 2014 25.35 25.37 25.26 25.29 10,847 +0.03(+0.13%)
Mar 12, 2014 25.25 25.30 25.25 25.26 26,110 -0.01(-0.03%)
Mar 11, 2014 25.29 25.29 25.24 25.27 21,732 -0.02(-0.07%)
Mar 10, 2014 25.35 25.35 25.28 25.28 14,052 +0.02(+0.10%)
Mar 07, 2014 25.26 25.29 25.24 25.26 26,271 +0.00(+0.00%)
Mar 06, 2014 25.26 25.30 25.24 25.26 25,440 -0.02(-0.07%)
Mar 05, 2014 25.29 25.31 25.27 25.28 11,008 +0.02(+0.10%)
Mar 04, 2014 25.33 25.33 25.25 25.25 9,248 -0.03(-0.13%)
Mar 03, 2014 25.25 25.33 25.21 25.28 50,832 +0.02(+0.07%)
Feb 28, 2014 25.26 25.29 25.25 25.27 35,332 -0.02(-0.07%)
Feb 27, 2014 25.28 25.31 25.27 25.28 53,396 +0.02(+0.07%)
Feb 26, 2014 25.28 25.28 25.24 25.27 24,141 -0.01(-0.03%)
Feb 25, 2014 25.28 25.32 25.25 25.28 21,336 -0.02(-0.07%)
Feb 24, 2014 25.28 25.31 25.25 25.29 28,191 +0.01(+0.03%)
Feb 21, 2014 25.26 25.29 25.26 25.28 27,594 +0.04(+0.16%)
Feb 20, 2014 25.27 25.34 25.24 25.24 26,851 -0.04(-0.16%)
Feb 19, 2014 25.29 25.35 25.24 25.28 460,523 +0.02(+0.07%)
Feb 18, 2014 25.29 25.29 25.25 25.27 20,238 -0.02(-0.07%)
Feb 14, 2014 25.27 25.28 25.28 25.28 29,540 +0.03(+0.13%)
Feb 13, 2014 25.32 25.33 25.23 25.25 20,668 -0.02(-0.10%)
Feb 12, 2014 25.30 25.30 25.23 25.28 25,478 +0.01(+0.03%)
Feb 11, 2014 25.26 25.28 25.23 25.27 17,655 +0.03(+0.13%)
Feb 10, 2014 25.26 25.38 25.23 25.23 26,740 -0.02(-0.10%)
Feb 07, 2014 25.26 25.28 25.23 25.26 32,534 +0.02(+0.07%)
Feb 06, 2014 25.23 25.31 25.19 25.24 34,587 -0.03(-0.13%)
Feb 05, 2014 25.27 25.44 25.22 25.28 41,595 +0.00(+0.00%)
Feb 04, 2014 25.25 25.30 25.23 25.28 43,718 +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.