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 (%)
Nov 28, 2014 24.70 24.74 24.70 24.73 9,909 +0.02(+0.07%)
Nov 26, 2014 24.73 24.72 24.72 24.72 16,583 -0.02(-0.10%)
Nov 25, 2014 24.69 24.74 24.69 24.74 13,134 +0.04(+0.16%)
Nov 24, 2014 24.73 24.75 24.68 24.70 14,116 +0.01(+0.03%)
Nov 21, 2014 24.68 24.73 24.68 24.69 77,940 -0.01(-0.03%)
Nov 20, 2014 24.67 24.73 24.67 24.70 31,000 -0.01(-0.03%)
Nov 19, 2014 24.71 24.74 24.70 24.71 18,661 -0.03(-0.13%)
Nov 18, 2014 24.74 24.74 24.73 24.74 19,375 +0.01(+0.03%)
Nov 17, 2014 24.74 24.74 24.72 24.73 45,226 -0.01(-0.03%)
Nov 14, 2014 24.74 24.75 24.73 24.74 67,557 +0.00(+0.00%)
Nov 13, 2014 24.76 24.76 24.73 24.74 16,237 -0.02(-0.07%)
Nov 12, 2014 24.76 24.76 24.73 24.76 4,287 +0.04(+0.16%)
Nov 11, 2014 24.76 24.76 24.71 24.72 22,004 -0.02(-0.08%)
Nov 10, 2014 24.72 24.75 24.72 24.74 154,716 +0.02(+0.08%)
Nov 07, 2014 24.75 24.75 24.71 24.72 99,907 -0.04(-0.16%)
Nov 06, 2014 24.72 24.76 24.70 24.76 16,182 +0.04(+0.16%)
Nov 05, 2014 24.73 24.77 24.70 24.72 27,621 +0.00(+0.00%)
Nov 04, 2014 24.73 24.75 24.72 24.72 37,721 -0.05(-0.20%)
Nov 03, 2014 24.73 24.77 24.72 24.77 64,946 +0.06(+0.24%)
Oct 31, 2014 24.73 24.76 24.71 24.71 124,214 -0.01(-0.03%)
Oct 30, 2014 24.71 24.73 24.71 24.71 34,839 -0.03(-0.13%)
Oct 29, 2014 24.77 24.77 24.74 24.75 13,198 -0.01(-0.03%)
Oct 28, 2014 24.75 24.75 24.73 24.75 27,134 +0.02(+0.10%)
Oct 27, 2014 24.73 24.76 24.72 24.73 30,518 +0.01(+0.03%)
Oct 24, 2014 24.72 24.75 24.71 24.72 85,557 +0.00(+0.00%)
Oct 23, 2014 24.75 24.75 24.72 24.72 23,955 -0.02(-0.07%)
Oct 22, 2014 24.74 24.76 24.73 24.74 16,653 -0.01(-0.04%)
Oct 21, 2014 24.75 24.77 24.75 24.75 30,488 +0.00(+0.01%)
Oct 20, 2014 24.73 24.77 24.72 24.75 38,218 +0.01(+0.03%)
Oct 17, 2014 24.74 24.75 24.74 24.74 26,933 -0.02(-0.07%)
Oct 16, 2014 24.78 24.78 24.76 24.75 37,134 -0.01(-0.03%)
Oct 15, 2014 24.75 24.78 24.75 24.76 18,308 +0.01(+0.03%)
Oct 14, 2014 24.76 24.77 24.76 24.75 40,231 -0.02(-0.06%)
Oct 13, 2014 24.74 24.77 24.74 24.77 25,503 +0.02(+0.10%)
Oct 10, 2014 24.77 24.78 24.74 24.75 30,715 -0.03(-0.13%)
Oct 09, 2014 24.75 24.78 24.75 24.78 13,087 +0.00(+0.00%)
Oct 08, 2014 24.80 24.80 24.75 24.78 28,855 -0.00(-0.00%)
Oct 07, 2014 24.80 24.80 24.75 24.78 17,706 +0.01(+0.03%)
Oct 06, 2014 24.74 24.78 24.73 24.77 18,397 +0.03(+0.13%)
Oct 03, 2014 24.75 24.78 24.73 24.74 22,929 -0.01(-0.04%)
Oct 02, 2014 24.78 24.78 24.74 24.75 30,882 +0.00(+0.01%)
Oct 01, 2014 24.75 24.78 24.74 24.75 18,389 +0.00(+0.01%)
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%)
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.