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 (%)
Nov 30, 2017 25.68 25.68 25.63 25.63 507,495 -0.04(-0.16%)
Nov 29, 2017 25.63 25.66 25.63 25.68 5,170,153 +0.04(+0.16%)
Nov 28, 2017 25.63 25.66 25.63 25.63 1,954,453 +0.00(+0.00%)
Nov 27, 2017 25.62 25.65 25.62 25.63 259,835 -0.00(-0.00%)
Nov 24, 2017 25.63 25.64 25.63 25.64 98,036 +0.01(+0.04%)
Nov 22, 2017 25.64 25.64 25.62 25.63 140,997 +0.00(+0.00%)
Nov 21, 2017 25.62 25.63 25.62 25.63 486,471 -0.01(-0.03%)
Nov 20, 2017 25.62 25.63 25.61 25.63 343,579 +0.02(+0.10%)
Nov 17, 2017 25.61 25.63 25.61 25.61 248,160 +0.00(+0.00%)
Nov 16, 2017 25.63 25.63 25.61 25.61 217,684 -0.01(-0.03%)
Nov 15, 2017 25.63 25.63 25.61 25.62 198,184 -0.01(-0.03%)
Nov 14, 2017 25.63 25.63 25.60 25.63 700,680 +0.01(+0.03%)
Nov 13, 2017 25.61 25.63 25.61 25.62 1,308,276 +0.01(+0.03%)
Nov 10, 2017 25.63 25.63 25.61 25.61 725,063 -0.02(-0.10%)
Nov 09, 2017 25.62 25.63 25.61 25.63 214,238 +0.03(+0.13%)
Nov 08, 2017 25.62 25.62 25.59 25.60 286,249 -0.01(-0.03%)
Nov 07, 2017 25.63 25.63 25.59 25.61 2,958,467 -0.02(-0.07%)
Nov 06, 2017 25.63 25.63 25.61 25.63 262,057 +0.01(+0.05%)
Nov 03, 2017 25.59 25.62 25.59 25.61 487,165 +0.02(+0.08%)
Nov 02, 2017 25.61 25.61 25.59 25.59 225,249 -0.02(-0.10%)
Nov 01, 2017 25.62 25.63 25.59 25.62 600,230 +0.01(+0.05%)
Oct 31, 2017 25.62 25.64 25.61 25.61 356,622 -0.01(-0.03%)
Oct 30, 2017 25.63 25.60 25.61 354,158 +0.02(+0.10%)
Oct 27, 2017 25.59 25.61 25.59 25.59 228,634 -0.02(-0.07%)
Oct 26, 2017 25.60 25.61 25.60 25.61 129,746 +0.03(+0.10%)
Oct 25, 2017 25.59 25.61 25.58 25.58 130,498 -0.02(-0.08%)
Oct 24, 2017 25.58 25.61 25.58 25.60 148,495 +0.00(+0.02%)
Oct 23, 2017 25.60 25.60 25.57 25.60 269,058 +0.01(+0.03%)
Oct 20, 2017 25.59 25.63 25.58 25.59 255,701 -0.02(-0.07%)
Oct 19, 2017 25.60 25.61 25.58 25.61 340,313 +0.03(+0.10%)
Oct 18, 2017 25.59 25.60 25.58 25.58 173,361 -0.01(-0.03%)
Oct 17, 2017 25.59 25.60 25.58 25.59 201,834 +0.00(+0.00%)
Oct 16, 2017 25.57 25.61 25.57 25.59 209,337 +0.00(+0.00%)
Oct 13, 2017 25.59 25.60 25.56 25.59 205,675 +0.01(+0.03%)
Oct 12, 2017 25.58 25.58 25.56 25.58 185,964 +0.02(+0.06%)
Oct 11, 2017 25.57 25.58 25.56 25.56 129,511 -0.00(-0.02%)
Oct 10, 2017 25.57 25.57 25.56 25.57 136,272 +0.01(+0.05%)
Oct 09, 2017 25.56 25.57 25.56 25.56 120,854 -0.00(-0.02%)
Oct 06, 2017 25.56 25.58 25.55 25.56 150,804 +0.00(+0.02%)
Oct 05, 2017 25.56 25.57 25.55 25.56 114,228 -0.01(-0.03%)
Oct 04, 2017 25.56 25.57 25.54 25.56 790,966 +0.01(+0.03%)
Oct 03, 2017 25.56 25.57 25.54 25.56 228,718 -0.02(-0.07%)
Oct 02, 2017 25.56 25.57 25.55 25.57 474,142 +0.02(+0.08%)
Sep 29, 2017 25.54 25.55 25.54 25.55 225,919 +0.00(+0.02%)
Sep 28, 2017 25.55 25.55 25.54 25.55 125,329 +0.00(+0.02%)
Sep 27, 2017 25.54 25.55 25.53 25.55 198,917 +0.00(+0.00%)
Sep 26, 2017 25.54 25.55 25.51 25.55 567,142 -0.01(-0.03%)
Sep 25, 2017 25.53 25.55 25.52 25.55 965,714 +0.03(+0.11%)
Sep 22, 2017 25.54 25.54 25.51 25.52 115,976 -0.01(-0.05%)
Sep 21, 2017 25.53 25.54 25.51 25.54 173,367 +0.01(+0.03%)
Sep 20, 2017 25.53 25.53 25.51 25.53 118,104 +0.00(+0.00%)
Sep 19, 2017 25.52 25.55 25.51 25.53 225,261 +0.02(+0.07%)
Sep 18, 2017 25.51 25.52 25.50 25.51 173,235 +0.00(+0.02%)
Sep 15, 2017 25.50 25.51 25.50 25.51 171,148 -0.00(-0.02%)
Sep 14, 2017 25.50 25.52 25.50 25.51 221,078 +0.01(+0.03%)
Sep 13, 2017 25.50 25.52 25.50 25.50 130,260 -0.01(-0.03%)
Sep 12, 2017 25.51 25.51 25.50 25.51 183,993 +0.02(+0.07%)
Sep 11, 2017 25.50 25.51 25.50 25.50 214,601 +0.00(+0.00%)
Sep 08, 2017 25.50 25.52 25.50 25.50 833,754 -0.00(-0.00%)
Sep 07, 2017 25.50 25.51 25.49 25.50 174,343 +0.00(+0.00%)
Sep 06, 2017 25.50 25.51 25.50 25.50 214,630 +0.00(+0.00%)
Sep 05, 2017 25.50 25.50 25.50 25.50 152,816 -0.00(-0.02%)
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.