Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.79 24.80 24.74 24.79 8,629 +0.05(+0.20%)
Jul 30, 2015 24.80 24.80 24.74 24.74 14,863 -0.01(-0.03%)
Jul 29, 2015 24.80 24.80 24.75 24.75 20,524 +0.00(+0.00%)
Jul 28, 2015 24.90 24.90 24.72 24.75 58,913 -0.03(-0.13%)
Jul 27, 2015 24.89 24.89 24.74 24.78 43,444 -0.02(-0.10%)
Jul 24, 2015 24.86 24.86 24.74 24.80 11,581 +0.07(+0.29%)
Jul 23, 2015 24.74 24.88 24.70 24.73 46,040 +0.00(+0.00%)
Jul 22, 2015 24.77 24.78 24.73 24.73 22,252 -0.04(-0.16%)
Jul 21, 2015 24.74 24.77 24.73 24.77 41,235 +0.03(+0.13%)
Jul 20, 2015 24.76 24.78 24.73 24.74 65,712 +0.00(+0.00%)
Jul 17, 2015 24.74 24.78 24.73 24.74 46,900 +0.00(+0.00%)
Jul 16, 2015 24.77 24.80 24.73 24.74 28,283 -0.01(-0.03%)
Jul 15, 2015 24.75 24.77 24.74 24.75 15,976 +0.01(+0.03%)
Jul 14, 2015 24.76 24.80 24.74 24.74 117,202 -0.03(-0.13%)
Jul 13, 2015 24.76 24.80 24.76 24.77 22,378 +0.02(+0.10%)
Jul 10, 2015 24.75 24.81 24.73 24.75 15,854 +0.00(+0.00%)
Jul 09, 2015 24.81 24.85 24.75 24.75 31,841 -0.06(-0.26%)
Jul 08, 2015 24.84 24.85 24.74 24.81 18,879 +0.06(+0.23%)
Jul 07, 2015 24.85 24.85 24.76 24.76 24,026 -0.02(-0.10%)
Jul 06, 2015 24.88 24.89 24.78 24.78 302,975 -0.05(-0.20%)
Jul 02, 2015 24.83 24.83 24.83 24.83 11,465 -0.02(-0.07%)
Jul 01, 2015 24.83 24.87 24.81 24.85 25,335 +0.01(+0.03%)
Jun 30, 2015 24.85 24.88 24.82 24.84 27,335 -0.04(-0.17%)
Jun 29, 2015 24.91 24.91 24.85 24.88 22,154 +0.03(+0.13%)
Jun 26, 2015 24.88 24.91 24.85 24.85 30,794 -0.04(-0.16%)
Jun 25, 2015 24.90 24.95 24.84 24.89 24,488 -0.01(-0.03%)
Jun 24, 2015 24.89 24.91 24.83 24.90 30,284 +0.06(+0.22%)
Jun 23, 2015 24.83 24.89 24.82 24.84 23,502 -0.02(-0.09%)
Jun 22, 2015 24.81 24.89 24.81 24.86 19,704 +0.04(+0.15%)
Jun 19, 2015 24.84 24.84 24.81 24.83 15,301 -0.01(-0.05%)
Jun 18, 2015 24.85 24.85 24.81 24.84 16,255 +0.00(+0.00%)
Jun 17, 2015 24.84 24.84 24.79 24.84 17,945 +0.06(+0.23%)
Jun 16, 2015 24.85 24.87 24.78 24.78 18,969 -0.09(-0.36%)
Jun 15, 2015 24.82 24.87 24.78 24.87 18,581 +0.07(+0.29%)
Jun 12, 2015 24.82 24.82 24.77 24.80 97,216 +0.00(+0.00%)
Jun 11, 2015 24.79 24.83 24.78 24.80 24,779 -0.01(-0.03%)
Jun 10, 2015 24.85 24.85 24.80 24.81 23,122 -0.04(-0.16%)
Jun 09, 2015 24.86 24.86 24.78 24.85 32,951 +0.00(+0.00%)
Jun 08, 2015 24.90 24.90 24.85 24.85 30,988 -0.02(-0.07%)
Jun 05, 2015 24.85 24.91 24.83 24.86 104,386 +0.01(+0.03%)
Jun 04, 2015 24.86 24.86 24.82 24.86 49,758 +0.00(+0.00%)
Jun 03, 2015 24.85 24.86 24.82 24.86 32,185 +0.02(+0.07%)
Jun 02, 2015 24.82 24.85 24.82 24.84 43,930 +0.02(+0.07%)
Jun 01, 2015 24.87 24.87 24.82 24.82 37,384 -0.04(-0.14%)
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%)
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.