Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.60 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.36 30.43 30.36 30.43 12,556 +0.06(+0.19%)
Jan 28, 2016 30.34 30.46 30.34 30.37 28,997 -0.01(-0.03%)
Jan 27, 2016 30.40 30.45 30.33 30.38 31,129 -0.03(-0.10%)
Jan 26, 2016 30.47 30.48 30.36 30.41 32,233 -0.05(-0.16%)
Jan 25, 2016 30.40 30.50 30.40 30.46 31,018 -0.02(-0.07%)
Jan 22, 2016 30.53 30.53 30.44 30.48 25,021 +0.04(+0.13%)
Jan 21, 2016 30.37 30.53 30.37 30.44 72,763 -0.03(-0.10%)
Jan 20, 2016 30.47 30.57 30.46 30.47 30,455 -0.04(-0.13%)
Jan 19, 2016 30.54 30.54 30.43 30.51 16,122 +0.06(+0.20%)
Jan 15, 2016 30.58 30.45 30.45 30.45 25,900 -0.06(-0.20%)
Jan 14, 2016 30.52 30.52 30.46 30.51 170,193 +0.00(+0.00%)
Jan 13, 2016 30.61 30.61 30.42 30.51 87,678 +0.06(+0.20%)
Jan 12, 2016 30.46 30.48 30.42 30.45 32,716 +0.01(+0.03%)
Jan 11, 2016 30.39 30.48 30.39 30.44 16,173 -0.02(-0.07%)
Jan 08, 2016 30.44 30.49 30.44 30.46 15,412 +0.00(+0.00%)
Jan 07, 2016 30.47 30.48 30.42 30.46 85,285 -0.01(-0.03%)
Jan 06, 2016 30.45 30.49 30.41 30.47 67,617 +0.02(+0.07%)
Jan 05, 2016 30.43 30.45 30.40 30.45 50,605 +0.03(+0.10%)
Jan 04, 2016 30.40 30.43 30.40 30.42 38,322 -0.00(-0.01%)
Dec 31, 2015 30.42 30.42 30.42 30.42 26,700 +0.00(+0.01%)
Dec 30, 2015 30.36 30.43 30.35 30.42 56,680 +0.06(+0.20%)
Dec 29, 2015 30.37 30.41 30.33 30.36 72,799 +0.03(+0.10%)
Dec 28, 2015 30.37 30.40 30.32 30.33 29,297 -0.06(-0.20%)
Dec 24, 2015 30.34 30.39 30.39 30.39 8,100 +0.02(+0.07%)
Dec 23, 2015 30.31 30.40 30.31 30.37 29,865 +0.05(+0.16%)
Dec 22, 2015 30.35 30.36 30.32 30.32 51,923 -0.02(-0.07%)
Dec 21, 2015 30.33 30.39 30.33 30.34 14,828 -0.01(-0.03%)
Dec 18, 2015 30.42 30.45 30.32 30.35 150,559 -0.08(-0.26%)
Dec 17, 2015 30.45 30.45 30.40 30.43 46,505 +0.02(+0.07%)
Dec 16, 2015 30.42 30.45 30.40 30.41 21,397 -0.00(-0.00%)
Dec 15, 2015 30.41 30.45 30.40 30.41 30,643 -0.02(-0.08%)
Dec 14, 2015 30.45 30.45 30.42 30.43 21,864 -0.02(-0.05%)
Dec 11, 2015 30.42 30.45 30.42 30.45 24,814 +0.02(+0.07%)
Dec 10, 2015 30.41 30.46 30.41 30.43 42,075 -0.01(-0.03%)
Dec 09, 2015 30.41 30.46 30.41 30.44 10,000 -0.02(-0.07%)
Dec 08, 2015 30.41 30.47 30.41 30.46 18,428 +0.02(+0.07%)
Dec 07, 2015 30.46 30.47 30.41 30.44 38,892 -0.01(-0.05%)
Dec 04, 2015 30.44 30.45 30.40 30.45 22,687 +0.00(+0.02%)
Dec 03, 2015 30.39 30.46 30.38 30.45 36,519 +0.00(+0.00%)
Dec 02, 2015 30.41 30.46 30.40 30.45 36,207 +0.00(+0.00%)
Dec 01, 2015 30.47 30.48 30.41 30.45 29,870 -0.03(-0.10%)
Nov 30, 2015 30.44 30.49 30.42 30.48 19,051 +0.02(+0.06%)
Nov 27, 2015 30.49 30.49 30.40 30.46 9,718 +0.03(+0.10%)
Nov 25, 2015 30.43 30.43 30.43 30.43 17,300 -0.04(-0.13%)
Nov 24, 2015 30.38 30.47 30.38 30.47 47,188 +0.04(+0.13%)
Nov 23, 2015 30.45 30.46 30.43 30.43 124,607 -0.01(-0.03%)
Nov 20, 2015 30.45 30.45 30.44 30.44 43,528 -0.01(-0.03%)
Nov 19, 2015 30.44 30.45 30.42 30.45 27,577 +0.01(+0.03%)
Nov 18, 2015 30.43 30.44 30.41 30.44 23,373 +0.01(+0.03%)
Nov 17, 2015 30.39 30.44 30.33 30.43 15,159 +0.00(+0.00%)
Nov 16, 2015 30.39 30.45 30.39 30.43 27,137 -0.02(-0.07%)
Nov 13, 2015 30.47 30.47 30.40 30.45 7,581 +0.02(+0.07%)
Nov 12, 2015 30.39 30.44 30.39 30.43 19,656 +0.04(+0.13%)
Nov 11, 2015 30.38 30.44 30.38 30.39 72,336 -0.01(-0.03%)
Nov 10, 2015 30.35 30.40 30.35 30.40 31,818 -0.01(-0.03%)
Nov 09, 2015 30.43 30.43 30.37 30.41 22,342 -0.01(-0.03%)
Nov 06, 2015 30.43 30.44 30.36 30.42 26,114 -0.01(-0.03%)
Nov 05, 2015 30.38 30.43 30.38 30.43 31,462 +0.00(+0.00%)
Nov 04, 2015 30.37 30.44 30.37 30.43 29,583 +0.08(+0.26%)
Nov 03, 2015 30.37 30.40 30.35 30.35 16,006 -0.03(-0.10%)
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.