Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.71 24.71 24.65 24.67 15,810 +0.00(+0.00%)
May 29, 2014 24.70 24.70 24.66 24.67 29,287 -0.03(-0.13%)
May 28, 2014 24.67 24.74 24.66 24.70 35,729 +0.02(+0.10%)
May 27, 2014 24.66 24.70 24.65 24.67 20,864 -0.02(-0.07%)
May 23, 2014 24.65 24.69 24.69 24.69 45,915 +0.01(+0.03%)
May 22, 2014 24.67 24.69 24.66 24.68 72,047 +0.02(+0.10%)
May 21, 2014 24.68 24.68 24.65 24.66 64,084 -0.01(-0.03%)
May 20, 2014 24.67 24.70 24.66 24.67 15,993 -0.00(-0.02%)
May 19, 2014 24.69 24.69 24.66 24.67 12,563 +0.00(+0.02%)
May 16, 2014 24.68 24.68 24.66 24.67 14,411 -0.02(-0.07%)
May 15, 2014 24.66 24.69 24.65 24.68 24,580 +0.00(+0.00%)
May 14, 2014 24.67 24.70 24.65 24.68 18,064 +0.03(+0.13%)
May 13, 2014 24.67 24.70 24.64 24.65 46,409 -0.02(-0.10%)
May 12, 2014 24.69 24.69 24.67 24.67 20,263 +0.00(+0.00%)
May 09, 2014 24.66 24.70 24.64 24.67 39,654 +0.00(+0.00%)
May 08, 2014 24.74 24.74 24.64 24.67 11,144 +0.04(+0.16%)
May 07, 2014 24.65 24.69 24.63 24.64 30,338 -0.02(-0.09%)
May 06, 2014 24.67 24.67 24.64 24.66 6,486 -0.02(-0.07%)
May 05, 2014 24.67 24.67 24.64 24.67 31,252 +0.00(+0.00%)
May 02, 2014 24.65 24.69 24.65 24.67 17,051 +0.00(+0.00%)
May 01, 2014 24.67 24.69 24.64 24.67 63,663 +0.03(+0.11%)
Apr 30, 2014 24.67 24.68 24.62 24.65 87,659 -0.02(-0.07%)
Apr 29, 2014 24.64 24.68 24.62 24.66 87,710 -0.01(-0.03%)
Apr 28, 2014 24.68 24.68 24.64 24.67 26,750 -0.01(-0.03%)
Apr 25, 2014 24.67 24.69 24.63 24.68 41,921 +0.02(+0.07%)
Apr 24, 2014 24.65 24.67 24.65 24.66 22,263 +0.02(+0.07%)
Apr 23, 2014 24.67 24.68 24.63 24.65 31,410 -0.03(-0.13%)
Apr 22, 2014 24.66 24.69 24.65 24.68 28,287 +0.02(+0.07%)
Apr 21, 2014 24.66 24.67 24.64 24.66 29,608 +0.02(+0.07%)
Apr 17, 2014 24.63 24.65 24.65 24.65 18,622 +0.01(+0.03%)
Apr 16, 2014 24.72 24.72 24.63 24.64 17,939 -0.03(-0.13%)
Apr 15, 2014 24.66 24.68 24.63 24.67 18,222 +0.01(+0.03%)
Apr 14, 2014 24.62 24.67 24.62 24.66 29,455 +0.04(+0.16%)
Apr 11, 2014 24.62 24.67 24.62 24.62 44,070 +0.00(+0.00%)
Apr 10, 2014 24.66 24.70 24.62 24.62 20,763 -0.09(-0.35%)
Apr 09, 2014 24.71 24.71 24.61 24.71 75,346 +0.09(+0.36%)
Apr 08, 2014 24.66 24.67 24.62 24.62 50,947 +0.01(+0.06%)
Apr 07, 2014 24.62 24.67 24.61 24.61 48,262 -0.03(-0.12%)
Apr 04, 2014 24.66 24.66 24.62 24.64 47,014 -0.01(-0.03%)
Apr 03, 2014 24.66 24.70 24.62 24.65 53,022 -0.03(-0.12%)
Apr 02, 2014 24.67 24.70 24.62 24.68 25,563 +0.01(+0.02%)
Apr 01, 2014 24.70 24.70 24.62 24.67 29,233 +0.02(+0.07%)
Mar 31, 2014 24.66 24.68 24.61 24.65 112,458 +0.02(+0.07%)
Mar 28, 2014 24.66 24.67 24.62 24.64 10,616 -0.04(-0.16%)
Mar 27, 2014 24.70 24.70 24.61 24.68 19,483 +0.01(+0.03%)
Mar 26, 2014 24.68 24.68 24.65 24.67 29,964 +0.03(+0.13%)
Mar 25, 2014 24.71 24.71 24.61 24.64 26,549 +0.01(+0.03%)
Mar 24, 2014 24.69 24.69 24.61 24.63 15,186 -0.03(-0.13%)
Mar 21, 2014 24.71 24.71 24.61 24.66 23,532 +0.01(+0.03%)
Mar 20, 2014 24.59 24.67 24.59 24.65 12,807 +0.02(+0.10%)
Mar 19, 2014 24.66 24.69 24.62 24.63 7,927 -0.02(-0.07%)
Mar 18, 2014 24.65 24.67 24.61 24.65 50,657 +0.00(+0.00%)
Mar 17, 2014 24.69 24.69 24.61 24.65 52,600 +0.03(+0.13%)
Mar 14, 2014 24.65 24.65 24.61 24.61 9,329 -0.03(-0.13%)
Mar 13, 2014 24.70 24.73 24.61 24.65 11,132 +0.03(+0.13%)
Mar 12, 2014 24.61 24.65 24.61 24.61 26,796 -0.01(-0.03%)
Mar 11, 2014 24.65 24.65 24.60 24.62 22,303 -0.02(-0.07%)
Mar 10, 2014 24.70 24.70 24.64 24.64 14,422 +0.02(+0.10%)
Mar 07, 2014 24.61 24.65 24.59 24.61 26,961 +0.00(+0.00%)
Mar 06, 2014 24.61 24.65 24.60 24.61 26,109 -0.02(-0.07%)
Mar 05, 2014 24.65 24.66 24.62 24.63 11,297 +0.02(+0.10%)
Mar 04, 2014 24.69 24.69 24.61 24.61 9,491 -0.03(-0.13%)
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.