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 (%)
Mar 31, 2015 25.40 25.43 25.40 25.41 22,364 -0.01(-0.03%)
Mar 30, 2015 25.41 25.41 25.39 25.41 18,393 +0.02(+0.07%)
Mar 27, 2015 25.38 25.40 25.38 25.40 20,983 +0.00(+0.00%)
Mar 26, 2015 25.38 25.42 25.38 25.40 36,896 -0.01(-0.03%)
Mar 25, 2015 25.38 25.41 25.38 25.41 14,003 +0.02(+0.10%)
Mar 24, 2015 25.41 25.43 25.38 25.38 51,084 -0.03(-0.13%)
Mar 23, 2015 25.41 25.42 25.35 25.41 65,506 +0.01(+0.05%)
Mar 20, 2015 25.36 25.41 25.36 25.40 37,478 +0.00(+0.02%)
Mar 19, 2015 25.36 25.40 25.36 25.40 17,064 +0.01(+0.03%)
Mar 18, 2015 25.36 25.39 25.36 25.39 11,416 +0.00(+0.00%)
Mar 17, 2015 25.34 25.39 25.33 25.39 93,420 +0.05(+0.19%)
Mar 16, 2015 25.33 25.36 25.33 25.34 14,445 +0.01(+0.02%)
Mar 13, 2015 25.36 25.36 25.34 25.34 20,268 -0.01(-0.05%)
Mar 12, 2015 25.34 25.35 25.34 25.35 15,730 +0.00(+0.00%)
Mar 11, 2015 25.37 25.37 25.34 25.35 11,283 -0.02(-0.10%)
Mar 10, 2015 25.34 25.37 25.34 25.37 14,687 +0.03(+0.13%)
Mar 09, 2015 25.34 25.37 25.34 25.34 16,018 -0.01(-0.03%)
Mar 06, 2015 25.34 25.36 25.33 25.35 26,909 +0.00(+0.00%)
Mar 05, 2015 25.36 25.36 25.33 25.35 7,370 +0.01(+0.03%)
Mar 04, 2015 25.34 25.37 25.33 25.34 37,505 -0.02(-0.07%)
Mar 03, 2015 25.34 25.36 25.34 25.36 39,280 +0.01(+0.03%)
Mar 02, 2015 25.36 25.37 25.33 25.35 50,709 -0.00(-0.02%)
Feb 27, 2015 25.34 25.36 25.32 25.35 25,069 +0.04(+0.16%)
Feb 26, 2015 25.37 25.37 25.31 25.31 94,797 -0.05(-0.20%)
Feb 25, 2015 25.38 25.38 25.32 25.36 44,194 -0.01(-0.03%)
Feb 24, 2015 25.36 25.37 25.34 25.37 26,056 +0.02(+0.07%)
Feb 23, 2015 25.33 25.36 25.33 25.35 17,832 +0.00(+0.00%)
Feb 20, 2015 25.39 25.39 25.33 25.35 24,078 +0.00(+0.00%)
Feb 19, 2015 25.35 25.36 25.32 25.35 29,922 +0.00(+0.00%)
Feb 18, 2015 25.35 25.36 25.32 25.35 282,555 +0.02(+0.10%)
Feb 17, 2015 25.39 25.39 25.31 25.33 231,609 +0.01(+0.03%)
Feb 13, 2015 25.38 25.32 25.32 25.32 38,415 -0.01(-0.04%)
Feb 12, 2015 25.34 25.34 25.33 25.33 20,950 +0.00(+0.01%)
Feb 11, 2015 25.29 25.37 25.29 25.33 77,791 +0.01(+0.03%)
Feb 10, 2015 25.33 25.33 25.30 25.32 23,234 +0.00(+0.00%)
Feb 09, 2015 25.31 25.32 25.30 25.32 19,508 +0.03(+0.13%)
Feb 06, 2015 25.29 25.34 25.28 25.29 129,799 -0.03(-0.13%)
Feb 05, 2015 25.33 25.33 25.29 25.32 26,419 +0.00(+0.00%)
Feb 04, 2015 25.31 25.32 25.31 25.32 19,512 +0.01(+0.03%)
Feb 03, 2015 25.28 25.32 25.27 25.31 47,360 -0.01(-0.03%)
Feb 02, 2015 25.32 25.33 25.29 25.32 21,611 +0.01(+0.04%)
Jan 30, 2015 25.30 25.31 25.27 25.31 32,667 +0.01(+0.03%)
Jan 29, 2015 25.26 25.30 25.26 25.30 25,703 +0.01(+0.03%)
Jan 28, 2015 25.29 25.29 25.27 25.29 22,096 +0.02(+0.07%)
Jan 27, 2015 25.28 25.29 25.27 25.27 30,810 +0.01(+0.03%)
Jan 26, 2015 25.28 25.30 25.26 25.27 88,527 -0.03(-0.13%)
Jan 23, 2015 25.29 25.31 25.29 25.30 82,227 +0.01(+0.03%)
Jan 22, 2015 25.31 25.31 25.27 25.29 43,086 -0.01(-0.03%)
Jan 21, 2015 25.30 25.32 25.27 25.30 38,734 -0.02(-0.10%)
Jan 20, 2015 25.31 25.34 25.29 25.32 16,151 +0.02(+0.07%)
Jan 16, 2015 25.33 25.34 25.29 25.31 34,038 -0.02(-0.07%)
Jan 15, 2015 25.32 25.32 25.29 25.32 32,943 +0.01(+0.03%)
Jan 14, 2015 25.33 25.33 25.28 25.32 186,100 +0.02(+0.07%)
Jan 13, 2015 25.31 25.33 25.29 25.30 205,605 +0.01(+0.03%)
Jan 12, 2015 25.32 25.33 25.27 25.29 159,346 -0.03(-0.13%)
Jan 09, 2015 25.32 25.32 25.30 25.32 13,600 +0.01(+0.03%)
Jan 08, 2015 25.33 25.37 25.29 25.32 691,734 -0.02(-0.10%)
Jan 07, 2015 25.40 25.40 25.33 25.34 40,250 +0.00(+0.00%)
Jan 06, 2015 25.34 25.37 25.29 25.34 19,856 +0.01(+0.03%)
Jan 05, 2015 25.30 25.39 25.27 25.33 72,195 +0.04(+0.16%)
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.