Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.15 25.22 25.15 25.19 101,855 +0.04(+0.16%)
Nov 29, 2016 25.18 25.21 25.15 25.15 146,507 +0.01(+0.03%)
Nov 28, 2016 25.20 25.20 25.14 25.14 91,130 -0.01(-0.03%)
Nov 25, 2016 25.20 25.20 25.15 25.15 101,467 -0.03(-0.13%)
Nov 23, 2016 25.18 25.18 25.18 0 +0.05(+0.20%)
Nov 22, 2016 25.16 25.21 25.13 25.13 469,182 -0.06(-0.23%)
Nov 21, 2016 25.20 25.21 25.19 25.19 59,963 +0.01(+0.03%)
Nov 18, 2016 25.17 25.21 25.15 25.18 55,860 +0.05(+0.20%)
Nov 17, 2016 25.18 25.21 25.13 25.13 86,289 -0.03(-0.13%)
Nov 16, 2016 25.19 25.22 25.16 25.16 57,832 -0.06(-0.23%)
Nov 15, 2016 25.21 25.26 25.17 25.22 266,683 +0.07(+0.26%)
Nov 14, 2016 25.15 25.24 25.15 25.15 75,732 -0.01(-0.03%)
Nov 11, 2016 25.15 25.19 25.14 25.16 75,290 -0.01(-0.03%)
Nov 10, 2016 25.15 25.20 25.12 25.17 250,532 +0.07(+0.29%)
Nov 09, 2016 25.15 25.17 25.10 25.10 56,609 +0.00(+0.00%)
Nov 08, 2016 25.11 25.15 25.10 25.10 53,588 +0.00(+0.00%)
Nov 07, 2016 25.14 25.16 25.08 25.10 126,988 -0.04(-0.16%)
Nov 04, 2016 25.14 25.18 25.14 25.14 108,046 -0.04(-0.16%)
Nov 03, 2016 25.15 25.18 25.13 25.18 184,541 +0.08(+0.33%)
Nov 02, 2016 25.20 25.20 25.10 25.10 69,990 -0.07(-0.29%)
Nov 01, 2016 25.15 25.22 25.13 25.17 197,229 +0.06(+0.23%)
Oct 31, 2016 25.13 25.15 25.11 25.11 49,070 -0.03(-0.13%)
Oct 28, 2016 25.11 25.15 25.11 25.15 22,393 +0.04(+0.16%)
Oct 27, 2016 25.11 25.16 25.10 25.10 39,025 -0.02(-0.10%)
Oct 26, 2016 25.12 25.15 25.12 25.13 35,963 +0.03(+0.13%)
Oct 25, 2016 25.11 25.14 25.10 25.10 104,494 -0.04(-0.16%)
Oct 24, 2016 25.14 25.14 25.10 25.14 42,903 +0.03(+0.13%)
Oct 21, 2016 25.12 25.14 25.09 25.10 46,339 +0.02(+0.07%)
Oct 20, 2016 25.14 25.16 25.09 25.09 56,351 -0.07(-0.29%)
Oct 19, 2016 25.17 25.17 25.13 25.16 58,551 +0.01(+0.03%)
Oct 18, 2016 25.15 25.17 25.13 25.15 76,216 +0.00(+0.00%)
Oct 17, 2016 25.15 25.15 25.12 25.15 26,562 +0.05(+0.20%)
Oct 14, 2016 25.13 25.15 25.10 25.10 52,576 -0.02(-0.10%)
Oct 13, 2016 25.15 25.15 25.11 25.13 48,613 -0.02(-0.10%)
Oct 12, 2016 25.14 25.16 25.12 25.15 54,441 +0.02(+0.07%)
Oct 11, 2016 25.16 25.17 25.11 25.14 150,877 +0.05(+0.20%)
Oct 10, 2016 25.15 25.46 25.09 25.09 51,062 -0.05(-0.20%)
Oct 07, 2016 25.08 25.14 25.08 25.14 41,953 +0.06(+0.23%)
Oct 06, 2016 25.15 25.15 25.08 25.08 35,335 -0.02(-0.10%)
Oct 05, 2016 25.15 25.15 25.10 25.10 38,961 -0.02(-0.07%)
Oct 04, 2016 25.13 25.16 25.11 25.12 176,459 +0.00(+0.00%)
Oct 03, 2016 25.16 25.17 25.12 25.12 45,518 -0.02(-0.07%)
Sep 30, 2016 25.14 25.16 25.13 25.14 42,766 -0.01(-0.03%)
Sep 29, 2016 25.13 25.15 25.13 25.15 290,524 +0.01(+0.03%)
Sep 28, 2016 25.12 25.15 25.12 25.14 61,000 +0.00(+0.00%)
Sep 27, 2016 25.15 25.15 25.13 25.14 46,338 +0.01(+0.03%)
Sep 26, 2016 25.14 25.16 25.12 25.13 395,034 -0.01(-0.03%)
Sep 23, 2016 25.14 25.16 25.14 25.14 29,330 +0.00(+0.00%)
Sep 22, 2016 25.14 25.16 25.14 25.14 63,653 +0.00(+0.00%)
Sep 21, 2016 25.11 25.16 25.11 25.14 153,327 -0.01(-0.03%)
Sep 20, 2016 25.14 25.18 25.14 25.15 95,278 +0.00(+0.00%)
Sep 19, 2016 25.11 25.15 25.11 25.15 1,091,347 +0.02(+0.10%)
Sep 16, 2016 25.11 25.15 25.11 25.12 31,344 +0.00(+0.00%)
Sep 15, 2016 25.09 25.13 25.09 25.12 224,003 +0.02(+0.10%)
Sep 14, 2016 25.09 25.11 25.08 25.10 275,089 +0.01(+0.03%)
Sep 13, 2016 25.08 25.10 25.06 25.09 35,137 +0.01(+0.03%)
Sep 12, 2016 25.06 25.09 25.06 25.08 23,637 +0.00(+0.00%)
Sep 09, 2016 25.07 25.08 25.04 25.08 56,826 +0.01(+0.05%)
Sep 08, 2016 25.06 25.09 25.02 25.07 55,300 +0.02(+0.08%)
Sep 07, 2016 25.05 25.05 25.02 25.05 45,037 +0.00(+0.00%)
Sep 06, 2016 25.02 25.05 25.02 25.05 16,127 +0.02(+0.07%)
Sep 02, 2016 25.02 25.03 25.03 25.03 19,392 -0.02(-0.07%)
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.