Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.74 24.79 24.73 24.78 23,435 +0.02(+0.06%)
Nov 27, 2015 24.79 24.79 24.71 24.76 11,954 +0.02(+0.10%)
Nov 25, 2015 24.74 24.74 24.74 24.74 21,281 -0.03(-0.13%)
Nov 24, 2015 24.70 24.77 24.70 24.77 58,048 +0.03(+0.13%)
Nov 23, 2015 24.75 24.76 24.74 24.74 153,286 -0.01(-0.03%)
Nov 20, 2015 24.75 24.75 24.74 24.74 53,546 -0.01(-0.03%)
Nov 19, 2015 24.74 24.75 24.73 24.75 33,924 +0.01(+0.03%)
Nov 18, 2015 24.74 24.74 24.72 24.74 28,752 +0.01(+0.03%)
Nov 17, 2015 24.71 24.75 24.66 24.74 18,647 +0.00(+0.00%)
Nov 16, 2015 24.70 24.75 24.70 24.74 33,382 -0.02(-0.07%)
Nov 13, 2015 24.77 24.77 24.71 24.75 9,325 +0.02(+0.07%)
Nov 12, 2015 24.71 24.74 24.70 24.74 24,180 +0.03(+0.13%)
Nov 11, 2015 24.70 24.74 24.70 24.70 88,984 -0.01(-0.03%)
Nov 10, 2015 24.67 24.71 24.67 24.71 39,141 -0.01(-0.03%)
Nov 09, 2015 24.74 24.74 24.69 24.72 27,484 -0.01(-0.03%)
Nov 06, 2015 24.74 24.74 24.68 24.73 32,124 -0.01(-0.03%)
Nov 05, 2015 24.70 24.74 24.70 24.74 38,703 +0.00(+0.00%)
Nov 04, 2015 24.69 24.74 24.69 24.74 36,391 +0.06(+0.26%)
Nov 03, 2015 24.69 24.71 24.67 24.67 19,689 -0.02(-0.10%)
Nov 02, 2015 24.68 24.71 24.68 24.70 11,287 +0.01(+0.02%)
Oct 30, 2015 24.69 24.71 24.66 24.69 27,604 +0.00(+0.00%)
Oct 29, 2015 24.69 24.76 24.69 24.69 88,758 -0.03(-0.13%)
Oct 28, 2015 24.71 24.73 24.69 24.72 45,926 -0.00(-0.01%)
Oct 27, 2015 24.70 24.73 24.68 24.72 8,031 -0.01(-0.02%)
Oct 26, 2015 24.69 24.73 24.67 24.73 24,829 +0.01(+0.03%)
Oct 23, 2015 24.66 24.76 24.66 24.72 89,701 +0.03(+0.13%)
Oct 22, 2015 24.66 24.74 24.66 24.69 49,115 -0.05(-0.19%)
Oct 21, 2015 24.71 24.74 24.69 24.74 12,408 +0.06(+0.23%)
Oct 20, 2015 24.69 24.74 24.68 24.68 37,554 -0.01(-0.05%)
Oct 19, 2015 24.72 24.74 24.69 24.69 34,306 -0.04(-0.15%)
Oct 16, 2015 24.73 24.74 24.69 24.73 25,232 +0.01(+0.03%)
Oct 15, 2015 24.74 24.74 24.70 24.72 31,614 +0.02(+0.08%)
Oct 14, 2015 24.73 24.74 24.69 24.70 19,393 -0.05(-0.21%)
Oct 13, 2015 24.73 24.79 24.72 24.75 38,494 +0.03(+0.11%)
Oct 12, 2015 24.69 24.74 24.69 24.73 10,208 -0.00(-0.02%)
Oct 09, 2015 24.67 24.74 24.67 24.73 56,434 +0.06(+0.23%)
Oct 08, 2015 24.69 24.75 24.66 24.67 18,735 -0.07(-0.26%)
Oct 07, 2015 24.76 24.76 24.67 24.74 23,949 +0.02(+0.10%)
Oct 06, 2015 24.68 24.83 24.68 24.71 26,242 +0.03(+0.13%)
Oct 05, 2015 24.69 24.75 24.67 24.68 47,529 -0.06(-0.24%)
Oct 02, 2015 24.76 24.76 24.70 24.74 44,230 -0.01(-0.02%)
Oct 01, 2015 24.67 24.77 24.67 24.75 54,254 +0.05(+0.22%)
Sep 30, 2015 24.68 24.72 24.65 24.69 54,591 +0.03(+0.13%)
Sep 29, 2015 24.73 24.73 24.64 24.66 33,497 -0.02(-0.10%)
Sep 28, 2015 24.69 24.73 24.68 24.68 17,186 -0.05(-0.20%)
Sep 25, 2015 24.74 24.76 24.71 24.73 20,691 -0.01(-0.03%)
Sep 24, 2015 24.67 24.74 24.67 24.74 47,641 -0.01(-0.03%)
Sep 23, 2015 24.66 24.77 24.66 24.75 53,452 +0.07(+0.26%)
Sep 22, 2015 24.68 24.72 24.67 24.68 45,624 +0.00(+0.00%)
Sep 21, 2015 24.69 24.75 24.67 24.68 35,218 -0.08(-0.33%)
Sep 18, 2015 24.72 24.78 24.71 24.77 19,609 +0.02(+0.07%)
Sep 17, 2015 24.75 24.76 24.70 24.75 10,138 -0.01(-0.04%)
Sep 16, 2015 24.65 24.76 24.65 24.76 205,531 +0.08(+0.33%)
Sep 15, 2015 24.66 24.69 24.65 24.68 28,618 +0.00(+0.00%)
Sep 14, 2015 24.66 24.71 24.65 24.68 10,474 -0.01(-0.03%)
Sep 11, 2015 24.69 24.69 24.66 24.68 17,753 -0.02(-0.07%)
Sep 10, 2015 24.69 24.71 24.67 24.70 11,709 +0.03(+0.13%)
Sep 09, 2015 24.69 24.71 24.65 24.67 23,885 -0.03(-0.13%)
Sep 08, 2015 24.65 24.72 24.65 24.70 66,303 +0.05(+0.20%)
Sep 04, 2015 24.71 24.65 24.65 24.65 17,980 +0.01(+0.03%)
Sep 03, 2015 24.64 24.68 24.63 24.64 25,607 +0.02(+0.07%)
Sep 02, 2015 24.62 24.69 24.62 24.63 29,449 -0.06(-0.23%)
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.