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 29, 2015 24.88 24.88 24.81 24.86 12,425 +0.05(+0.20%)
May 28, 2015 24.87 24.87 24.81 24.81 25,029 -0.04(-0.15%)
May 27, 2015 24.84 24.90 24.81 24.85 68,404 -0.00(-0.01%)
May 26, 2015 24.86 24.86 24.81 24.85 32,844 +0.02(+0.10%)
May 22, 2015 24.84 24.83 24.83 24.83 52,203 -0.02(-0.07%)
May 21, 2015 24.87 24.87 24.82 24.84 23,092 +0.01(+0.03%)
May 20, 2015 24.85 24.85 24.82 24.84 24,846 +0.02(+0.07%)
May 19, 2015 24.86 24.86 24.80 24.82 26,285 -0.02(-0.10%)
May 18, 2015 24.88 24.88 24.82 24.84 21,207 +0.02(+0.10%)
May 15, 2015 24.80 24.83 24.80 24.82 19,205 +0.00(+0.00%)
May 14, 2015 24.80 24.84 24.80 24.82 41,326 -0.01(-0.03%)
May 13, 2015 24.83 24.83 24.80 24.83 16,617 +0.01(+0.03%)
May 12, 2015 24.83 24.83 24.81 24.82 17,092 +0.00(+0.00%)
May 11, 2015 24.82 24.83 24.80 24.82 22,421 +0.00(+0.00%)
May 08, 2015 24.81 24.82 24.80 24.82 29,932 +0.01(+0.03%)
May 07, 2015 24.80 24.82 24.78 24.81 127,643 -0.01(-0.03%)
May 06, 2015 24.83 24.83 24.80 24.82 27,309 -0.01(-0.04%)
May 05, 2015 24.84 24.84 24.80 24.83 29,975 +0.01(+0.04%)
May 04, 2015 24.83 24.83 24.80 24.82 17,455 -0.00(-0.00%)
May 01, 2015 24.84 24.84 24.80 24.82 24,387 +0.00(+0.02%)
Apr 30, 2015 24.82 24.82 24.78 24.82 118,906 +0.01(+0.03%)
Apr 29, 2015 24.81 24.81 24.79 24.81 15,117 -0.01(-0.03%)
Apr 28, 2015 24.81 24.82 24.78 24.82 23,538 +0.00(+0.00%)
Apr 27, 2015 24.81 24.82 24.78 24.82 22,948 -0.02(-0.07%)
Apr 24, 2015 24.85 24.85 24.78 24.83 65,251 +0.04(+0.16%)
Apr 23, 2015 24.79 24.83 24.79 24.79 21,014 -0.02(-0.07%)
Apr 22, 2015 24.82 24.82 24.78 24.81 26,407 -0.01(-0.03%)
Apr 21, 2015 24.79 24.83 24.77 24.82 98,090 +0.02(+0.10%)
Apr 20, 2015 24.76 24.83 24.76 24.79 46,778 +0.01(+0.03%)
Apr 17, 2015 24.76 24.80 24.74 24.78 46,025 +0.02(+0.07%)
Apr 16, 2015 24.79 24.79 24.75 24.77 319,375 +0.00(+0.02%)
Apr 15, 2015 24.81 24.81 24.74 24.76 69,121 -0.02(-0.08%)
Apr 14, 2015 24.82 24.82 24.76 24.78 19,538 +0.03(+0.13%)
Apr 13, 2015 24.80 24.80 24.75 24.75 14,232 -0.04(-0.18%)
Apr 10, 2015 24.76 24.80 24.76 24.79 73,412 +0.00(+0.02%)
Apr 09, 2015 24.81 24.81 24.77 24.79 63,178 +0.02(+0.10%)
Apr 08, 2015 24.75 24.81 24.75 24.77 16,839 +0.00(+0.00%)
Apr 07, 2015 24.78 24.78 24.74 24.77 60,532 +0.01(+0.03%)
Apr 06, 2015 24.79 24.79 24.75 24.76 22,218 +0.02(+0.07%)
Apr 02, 2015 24.74 24.74 24.74 24.74 20,125 +0.00(+0.00%)
Apr 01, 2015 24.75 24.82 24.74 24.74 25,426 -0.01(-0.05%)
Mar 31, 2015 24.75 24.78 24.75 24.75 22,952 -0.01(-0.03%)
Mar 30, 2015 24.76 24.76 24.74 24.76 18,877 +0.02(+0.07%)
Mar 27, 2015 24.73 24.75 24.73 24.75 21,535 +0.00(+0.00%)
Mar 26, 2015 24.73 24.77 24.73 24.75 37,866 -0.01(-0.03%)
Mar 25, 2015 24.73 24.76 24.73 24.75 14,371 +0.02(+0.10%)
Mar 24, 2015 24.76 24.78 24.73 24.73 52,428 -0.03(-0.13%)
Mar 23, 2015 24.76 24.77 24.70 24.76 67,229 +0.01(+0.05%)
Mar 20, 2015 24.71 24.76 24.71 24.75 38,464 +0.00(+0.02%)
Mar 19, 2015 24.71 24.75 24.71 24.75 17,513 +0.01(+0.03%)
Mar 18, 2015 24.71 24.74 24.71 24.74 11,717 +0.00(+0.00%)
Mar 17, 2015 24.69 24.74 24.68 24.74 95,877 +0.05(+0.19%)
Mar 16, 2015 24.68 24.71 24.68 24.69 14,825 +0.01(+0.02%)
Mar 13, 2015 24.71 24.71 24.69 24.69 20,801 -0.01(-0.05%)
Mar 12, 2015 24.69 24.70 24.69 24.70 16,144 +0.00(+0.00%)
Mar 11, 2015 24.72 24.72 24.69 24.70 11,579 -0.02(-0.10%)
Mar 10, 2015 24.69 24.72 24.69 24.72 15,073 +0.03(+0.13%)
Mar 09, 2015 24.69 24.72 24.69 24.69 16,439 -0.01(-0.03%)
Mar 06, 2015 24.69 24.71 24.68 24.70 27,616 +0.00(+0.00%)
Mar 05, 2015 24.71 24.71 24.68 24.70 7,563 +0.01(+0.03%)
Mar 04, 2015 24.69 24.72 24.68 24.69 38,491 -0.02(-0.07%)
Mar 03, 2015 24.69 24.71 24.69 24.71 40,313 +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.