Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.84 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.26 26.28 26.25 26.25 347,932 -0.01(-0.03%)
Oct 30, 2017 26.27 26.24 26.25 345,528 +0.03(+0.10%)
Oct 27, 2017 26.23 26.25 26.23 26.23 223,062 -0.02(-0.06%)
Oct 26, 2017 26.24 26.25 26.24 26.25 126,585 +0.03(+0.10%)
Oct 25, 2017 26.23 26.25 26.22 26.22 127,318 -0.02(-0.08%)
Oct 24, 2017 26.22 26.25 26.22 26.24 144,876 +0.00(+0.02%)
Oct 23, 2017 26.24 26.24 26.21 26.24 262,501 +0.01(+0.03%)
Oct 20, 2017 26.23 26.27 26.22 26.23 249,470 -0.02(-0.06%)
Oct 19, 2017 26.24 26.25 26.22 26.25 332,020 +0.03(+0.10%)
Oct 18, 2017 26.23 26.24 26.22 26.22 169,137 -0.01(-0.03%)
Oct 17, 2017 26.23 26.24 26.22 26.23 196,916 +0.00(+0.00%)
Oct 16, 2017 26.21 26.25 26.21 26.23 204,236 +0.00(+0.00%)
Oct 13, 2017 26.23 26.24 26.20 26.23 200,663 +0.01(+0.03%)
Oct 12, 2017 26.22 26.22 26.19 26.22 181,432 +0.02(+0.06%)
Oct 11, 2017 26.21 26.22 26.19 26.20 126,355 -0.00(-0.02%)
Oct 10, 2017 26.21 26.21 26.19 26.21 132,951 +0.01(+0.05%)
Oct 09, 2017 26.19 26.21 26.19 26.19 117,910 -0.00(-0.02%)
Oct 06, 2017 26.19 26.22 26.19 26.20 147,129 +0.00(+0.02%)
Oct 05, 2017 26.20 26.21 26.19 26.19 111,445 -0.01(-0.03%)
Oct 04, 2017 26.19 26.21 26.18 26.20 771,692 +0.01(+0.03%)
Oct 03, 2017 26.20 26.21 26.18 26.19 223,144 -0.02(-0.07%)
Oct 02, 2017 26.20 26.21 26.19 26.21 462,588 +0.02(+0.07%)
Sep 29, 2017 26.18 26.19 26.18 26.19 220,410 +0.00(+0.02%)
Sep 28, 2017 26.18 26.19 26.18 26.19 122,273 +0.00(+0.02%)
Sep 27, 2017 26.18 26.18 26.17 26.18 194,067 +0.00(+0.00%)
Sep 26, 2017 26.18 26.19 26.15 26.18 553,314 -0.01(-0.03%)
Sep 25, 2017 26.17 26.19 26.16 26.19 942,168 +0.03(+0.11%)
Sep 22, 2017 26.18 26.18 26.15 26.16 113,148 -0.01(-0.05%)
Sep 21, 2017 26.17 26.18 26.15 26.18 169,140 +0.01(+0.03%)
Sep 20, 2017 26.17 26.17 26.15 26.17 115,224 +0.00(+0.00%)
Sep 19, 2017 26.16 26.18 26.15 26.17 219,768 +0.02(+0.07%)
Sep 18, 2017 26.15 26.16 26.14 26.15 169,011 +0.00(+0.02%)
Sep 15, 2017 26.14 26.15 26.13 26.15 166,975 -0.00(-0.02%)
Sep 14, 2017 26.14 26.16 26.13 26.15 215,687 +0.01(+0.03%)
Sep 13, 2017 26.14 26.16 26.14 26.14 127,084 -0.01(-0.03%)
Sep 12, 2017 26.15 26.15 26.13 26.15 179,507 +0.02(+0.07%)
Sep 11, 2017 26.13 26.15 26.13 26.13 209,369 +0.00(+0.00%)
Sep 08, 2017 26.13 26.16 26.13 26.13 813,425 -0.00(-0.00%)
Sep 07, 2017 26.14 26.15 26.12 26.13 170,092 +0.00(+0.00%)
Sep 06, 2017 26.13 26.15 26.13 26.13 209,397 +0.00(+0.00%)
Sep 05, 2017 26.13 26.14 26.13 26.13 149,090 -0.01(-0.02%)
Sep 01, 2017 26.16 26.16 26.13 26.14 137,961 +0.01(+0.03%)
Aug 31, 2017 26.15 26.15 26.12 26.13 1,113,124 -0.01(-0.05%)
Aug 30, 2017 26.13 26.15 26.13 26.14 145,319 +0.00(+0.02%)
Aug 29, 2017 26.12 26.15 26.12 26.14 150,241 +0.01(+0.03%)
Aug 28, 2017 26.14 26.14 26.12 26.13 142,512 +0.01(+0.03%)
Aug 25, 2017 26.12 26.14 26.11 26.12 116,764 +0.00(+0.00%)
Aug 24, 2017 26.12 26.14 26.12 26.12 439,096 -0.02(-0.07%)
Aug 23, 2017 26.14 26.14 26.12 26.14 144,775 +0.00(+0.00%)
Aug 22, 2017 26.14 26.14 26.12 26.14 130,449 +0.00(+0.00%)
Aug 21, 2017 26.14 26.14 26.12 26.14 175,684 +0.00(+0.00%)
Aug 18, 2017 26.11 26.14 26.11 26.14 261,340 +0.03(+0.13%)
Aug 17, 2017 26.11 26.12 26.11 26.11 222,479 -0.02(-0.07%)
Aug 16, 2017 26.12 26.13 26.11 26.12 497,857 -0.01(-0.03%)
Aug 15, 2017 26.11 26.13 26.11 26.13 254,467 +0.03(+0.10%)
Aug 14, 2017 26.11 26.13 26.11 26.11 145,537 +0.00(+0.00%)
Aug 11, 2017 26.11 26.12 26.10 26.11 197,882 +0.00(+0.00%)
Aug 10, 2017 26.09 26.13 26.09 26.11 172,509 +0.02(+0.07%)
Aug 09, 2017 26.11 26.13 26.09 26.09 1,087,279 -0.03(-0.13%)
Aug 08, 2017 26.11 26.13 26.11 26.12 161,688 +0.00(+0.00%)
Aug 07, 2017 26.11 26.13 26.11 26.12 266,724 +0.01(+0.03%)
Aug 04, 2017 26.11 26.13 26.11 26.11 184,304 +0.00(+0.00%)
Aug 03, 2017 26.12 26.13 26.10 26.11 608,159 -0.02(-0.07%)
Aug 02, 2017 26.18 26.18 26.12 26.13 290,249 +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.