Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.52 25.54 25.49 25.54 40,212 +0.04(+0.16%)
Apr 28, 2016 25.52 25.54 25.49 25.50 35,769 -0.01(-0.03%)
Apr 27, 2016 25.49 25.51 25.45 25.51 62,334 +0.03(+0.13%)
Apr 26, 2016 25.50 25.50 25.47 25.48 39,324 -0.03(-0.10%)
Apr 25, 2016 25.51 25.51 25.47 25.50 32,602 +0.03(+0.10%)
Apr 22, 2016 25.49 25.49 25.46 25.48 17,270 +0.01(+0.03%)
Apr 21, 2016 25.44 25.49 25.44 25.47 126,628 +0.04(+0.16%)
Apr 20, 2016 25.45 25.49 25.43 25.43 44,239 -0.06(-0.23%)
Apr 19, 2016 25.48 25.49 25.45 25.49 54,675 +0.02(+0.07%)
Apr 18, 2016 25.48 25.49 25.43 25.47 48,161 +0.00(+0.00%)
Apr 15, 2016 25.44 25.47 25.43 25.47 15,154 +0.05(+0.20%)
Apr 14, 2016 25.44 25.46 25.36 25.42 52,120 -0.02(-0.07%)
Apr 13, 2016 25.43 25.48 25.42 25.44 64,085 -0.01(-0.03%)
Apr 12, 2016 25.47 25.48 25.43 25.44 38,244 -0.03(-0.10%)
Apr 11, 2016 25.47 25.51 25.44 25.47 20,927 +0.03(+0.10%)
Apr 08, 2016 25.42 25.48 25.42 25.44 16,413 -0.01(-0.03%)
Apr 07, 2016 25.54 25.54 25.45 25.45 31,588 -0.02(-0.07%)
Apr 06, 2016 25.46 25.63 25.46 25.47 24,681 -0.04(-0.16%)
Apr 05, 2016 25.44 25.53 25.44 25.51 48,597 +0.03(+0.10%)
Apr 04, 2016 25.45 25.49 25.41 25.49 5,855,882 +0.08(+0.30%)
Apr 01, 2016 25.42 25.49 25.40 25.41 14,931 +0.00(+0.02%)
Mar 31, 2016 25.41 25.45 25.41 25.41 26,977 -0.04(-0.16%)
Mar 30, 2016 25.45 25.45 25.40 25.45 15,544 +0.00(+0.00%)
Mar 29, 2016 25.46 25.46 25.39 25.45 17,521 +0.01(+0.03%)
Mar 28, 2016 25.37 25.45 25.37 25.44 19,056 +0.01(+0.03%)
Mar 24, 2016 25.37 25.43 25.43 25.43 30,024 +0.07(+0.28%)
Mar 23, 2016 25.39 25.40 25.36 25.36 29,959 -0.01(-0.06%)
Mar 22, 2016 25.40 25.40 25.36 25.37 10,764 -0.00(-0.01%)
Mar 21, 2016 25.39 25.40 25.36 25.38 18,726 +0.02(+0.08%)
Mar 18, 2016 25.38 25.40 25.35 25.36 48,055 -0.01(-0.03%)
Mar 17, 2016 25.41 25.41 25.35 25.36 14,213 +0.02(+0.07%)
Mar 16, 2016 25.35 25.39 25.34 25.35 22,171 +0.01(+0.03%)
Mar 15, 2016 25.36 25.39 25.34 25.34 44,806 +0.00(+0.00%)
Mar 14, 2016 25.39 25.39 25.34 25.34 14,641 -0.01(-0.03%)
Mar 11, 2016 25.37 25.41 25.35 25.35 10,623 -0.02(-0.10%)
Mar 10, 2016 25.34 25.37 25.34 25.37 12,851 +0.03(+0.13%)
Mar 09, 2016 25.34 25.38 25.34 25.34 45,186 -0.01(-0.03%)
Mar 08, 2016 25.35 25.38 25.34 25.35 18,350 -0.06(-0.23%)
Mar 07, 2016 25.35 25.41 25.35 25.41 42,831 +0.07(+0.26%)
Mar 04, 2016 25.37 25.34 25.34 25.34 38,247 +0.00(+0.00%)
Mar 03, 2016 25.34 25.37 25.34 25.34 19,219 +0.00(+0.00%)
Mar 02, 2016 25.36 25.37 25.34 25.34 19,083 +0.00(+0.00%)
Mar 01, 2016 25.34 25.39 25.32 25.34 24,381 -0.02(-0.09%)
Feb 29, 2016 25.35 25.36 25.34 25.36 8,617 +0.03(+0.13%)
Feb 26, 2016 25.35 25.36 25.32 25.33 28,634 +0.00(+0.00%)
Feb 25, 2016 25.34 25.39 25.33 25.33 30,832 -0.01(-0.03%)
Feb 24, 2016 25.35 25.39 25.34 25.34 25,748 -0.01(-0.03%)
Feb 23, 2016 25.38 25.38 25.35 25.35 25,236 -0.02(-0.07%)
Feb 22, 2016 25.31 25.39 25.31 25.36 31,338 +0.01(+0.03%)
Feb 19, 2016 25.37 25.38 25.27 25.35 21,254 +0.08(+0.33%)
Feb 18, 2016 25.31 25.37 25.25 25.27 10,414 -0.02(-0.07%)
Feb 17, 2016 25.25 25.33 25.24 25.29 12,584 +0.03(+0.12%)
Feb 16, 2016 25.19 25.29 25.19 25.26 18,949 +0.02(+0.08%)
Feb 12, 2016 25.30 25.24 25.24 25.24 37,587 -0.13(-0.49%)
Feb 11, 2016 25.27 25.36 25.27 25.36 36,207 +0.00(+0.01%)
Feb 10, 2016 25.32 25.37 25.32 25.36 22,898 +0.02(+0.09%)
Feb 09, 2016 25.37 25.40 25.34 25.34 133,666 -0.01(-0.03%)
Feb 08, 2016 25.37 25.40 25.34 25.35 11,738 -0.05(-0.20%)
Feb 05, 2016 25.43 25.43 25.37 25.40 19,379 +0.01(+0.02%)
Feb 04, 2016 25.41 25.43 25.38 25.39 8,617 -0.01(-0.04%)
Feb 03, 2016 25.40 25.44 25.36 25.40 63,960 +0.01(+0.02%)
Feb 02, 2016 25.37 25.40 25.35 25.39 26,842 +0.02(+0.08%)
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.