Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.74 24.77 24.73 24.74 29,103 +0.00(+0.00%)
Sep 29, 2014 24.74 24.77 24.74 24.74 40,046 -0.00(-0.01%)
Sep 26, 2014 24.77 24.80 24.74 24.75 38,088 -0.03(-0.12%)
Sep 25, 2014 24.74 24.78 24.74 24.78 19,775 +0.03(+0.13%)
Sep 24, 2014 24.79 24.79 24.74 24.74 51,339 -0.01(-0.03%)
Sep 23, 2014 24.76 24.78 24.75 24.75 21,304 -0.02(-0.07%)
Sep 22, 2014 24.76 24.78 24.73 24.77 34,118 +0.00(+0.00%)
Sep 19, 2014 24.76 24.77 24.75 24.77 30,660 +0.02(+0.07%)
Sep 18, 2014 24.76 24.78 24.74 24.75 43,132 -0.02(-0.09%)
Sep 17, 2014 24.78 24.78 24.74 24.77 26,293 +0.04(+0.17%)
Sep 16, 2014 24.78 24.78 24.73 24.73 6,852 -0.01(-0.05%)
Sep 15, 2014 24.78 24.78 24.73 24.74 53,811 -0.02(-0.10%)
Sep 12, 2014 24.78 24.78 24.74 24.77 40,653 +0.01(+0.03%)
Sep 11, 2014 24.76 24.78 24.74 24.76 21,167 +0.02(+0.10%)
Sep 10, 2014 24.76 24.77 24.74 24.74 21,076 -0.03(-0.13%)
Sep 09, 2014 24.74 24.77 24.73 24.77 10,093 +0.02(+0.10%)
Sep 08, 2014 24.78 24.78 24.74 24.74 24,332 -0.02(-0.10%)
Sep 05, 2014 24.77 24.76 24.76 24.77 12,128 +0.01(+0.03%)
Sep 04, 2014 24.74 24.76 24.74 24.76 31,349 +0.02(+0.07%)
Sep 03, 2014 24.76 24.78 24.74 24.74 14,485 +0.01(+0.03%)
Sep 02, 2014 24.79 24.80 24.73 24.74 33,990 -0.02(-0.08%)
Aug 29, 2014 24.73 24.76 24.76 24.76 40,772 +0.01(+0.03%)
Aug 28, 2014 24.73 24.74 24.73 24.75 7,679 -0.01(-0.03%)
Aug 27, 2014 24.79 24.79 24.73 24.76 8,537 +0.03(+0.13%)
Aug 26, 2014 24.72 24.76 24.72 24.72 39,487 -0.02(-0.10%)
Aug 25, 2014 24.73 24.75 24.73 24.75 29,174 -0.01(-0.03%)
Aug 22, 2014 24.74 24.76 24.72 24.76 15,729 +0.01(+0.03%)
Aug 21, 2014 24.83 24.83 24.72 24.75 16,540 +0.00(+0.00%)
Aug 20, 2014 24.72 24.75 24.75 24.75 17,692 +0.00(+0.00%)
Aug 19, 2014 24.82 24.82 24.72 24.75 17,606 +0.03(+0.13%)
Aug 18, 2014 24.72 24.76 24.72 24.72 16,912 -0.03(-0.13%)
Aug 15, 2014 24.81 24.81 24.72 24.75 24,671 +0.02(+0.09%)
Aug 14, 2014 24.71 24.80 24.75 24.73 14,412 -0.02(-0.09%)
Aug 13, 2014 24.77 24.80 24.72 24.75 7,239 +0.01(+0.03%)
Aug 12, 2014 24.78 24.78 24.71 24.74 40,289 +0.02(+0.07%)
Aug 11, 2014 24.73 24.80 24.72 24.72 19,777 -0.01(-0.03%)
Aug 08, 2014 24.73 24.74 24.68 24.73 58,415 +0.02(+0.06%)
Aug 07, 2014 24.79 24.79 24.72 24.72 24,793 -0.03(-0.13%)
Aug 06, 2014 24.70 24.80 24.70 24.75 63,624 -0.01(-0.03%)
Aug 05, 2014 24.73 24.76 24.72 24.76 32,585 +0.01(+0.03%)
Aug 04, 2014 24.80 24.80 24.72 24.75 25,771 -0.01(-0.03%)
Aug 01, 2014 24.74 24.80 24.73 24.76 80,852 +0.02(+0.08%)
Jul 31, 2014 24.79 24.79 24.72 24.74 45,063 -0.02(-0.07%)
Jul 30, 2014 24.75 24.80 24.72 24.75 31,248 +0.02(+0.10%)
Jul 29, 2014 24.73 24.75 24.70 24.73 64,842 -0.03(-0.13%)
Jul 28, 2014 24.71 24.77 24.71 24.76 47,383 +0.02(+0.10%)
Jul 25, 2014 24.74 24.75 24.70 24.74 37,332 +0.03(+0.13%)
Jul 24, 2014 24.74 24.74 24.70 24.70 41,189 -0.00(-0.00%)
Jul 23, 2014 24.72 24.75 24.70 24.70 64,540 -0.03(-0.13%)
Jul 22, 2014 24.74 24.74 24.73 24.74 56,485 +0.00(+0.00%)
Jul 21, 2014 24.72 24.75 24.70 24.74 80,275 -0.01(-0.03%)
Jul 18, 2014 24.76 24.76 24.70 24.74 33,810 -0.01(-0.03%)
Jul 17, 2014 24.73 24.76 24.70 24.75 25,676 +0.02(+0.06%)
Jul 16, 2014 24.73 24.78 24.70 24.74 55,378 -0.01(-0.03%)
Jul 15, 2014 24.75 24.75 24.70 24.74 13,023 +0.02(+0.10%)
Jul 14, 2014 24.73 24.73 24.71 24.72 14,637 -0.01(-0.03%)
Jul 11, 2014 24.75 24.76 24.69 24.73 159,392 +0.02(+0.07%)
Jul 10, 2014 24.71 24.73 24.71 24.71 20,817 -0.02(-0.10%)
Jul 09, 2014 24.74 24.76 24.69 24.74 53,214 +0.01(+0.03%)
Jul 08, 2014 24.76 24.76 24.68 24.73 56,752 -0.01(-0.03%)
Jul 07, 2014 24.71 24.77 24.69 24.74 72,348 +0.02(+0.10%)
Jul 03, 2014 24.70 24.71 24.71 24.71 14,754 +0.00(+0.00%)
Jul 02, 2014 24.69 24.72 24.68 24.71 7,074 -0.01(-0.03%)
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.