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 (%)
Mar 31, 2017 25.37 25.38 25.34 25.35 558,681 +0.01(+0.03%)
Mar 30, 2017 25.35 25.35 25.33 25.34 618,670 +0.00(+0.00%)
Mar 29, 2017 25.35 25.35 25.33 25.34 1,612,582 +0.01(+0.03%)
Mar 28, 2017 25.34 25.35 25.31 25.34 361,631 +0.01(+0.03%)
Mar 27, 2017 25.35 25.35 25.32 25.33 314,457 +0.01(+0.03%)
Mar 24, 2017 25.34 25.34 25.31 25.32 211,488 +0.02(+0.07%)
Mar 23, 2017 25.34 25.34 25.30 25.30 166,224 -0.02(-0.10%)
Mar 22, 2017 25.31 25.34 25.30 25.33 306,425 +0.02(+0.10%)
Mar 21, 2017 25.30 25.30 25.29 25.30 290,591 +0.01(+0.04%)
Mar 20, 2017 25.29 25.31 25.28 25.29 238,701 -0.01(-0.04%)
Mar 17, 2017 25.34 25.34 25.28 25.30 1,055,262 -0.03(-0.11%)
Mar 16, 2017 25.33 25.34 25.32 25.33 197,962 +0.00(+0.01%)
Mar 15, 2017 25.32 25.34 25.32 25.33 177,856 -0.01(-0.03%)
Mar 14, 2017 25.34 25.36 25.33 25.34 2,620,300 +0.01(+0.03%)
Mar 13, 2017 25.34 25.36 25.32 25.33 247,947 +0.01(+0.03%)
Mar 10, 2017 25.33 25.34 25.31 25.32 344,042 +0.00(+0.00%)
Mar 09, 2017 25.33 25.34 25.32 25.32 365,890 -0.02(-0.07%)
Mar 08, 2017 25.35 25.35 25.32 25.34 672,774 +0.02(+0.06%)
Mar 07, 2017 25.34 25.34 25.31 25.32 380,103 +0.01(+0.04%)
Mar 06, 2017 25.35 25.35 25.31 25.31 609,972 +0.00(+0.00%)
Mar 03, 2017 25.33 25.35 25.30 25.31 559,546 +0.01(+0.03%)
Mar 02, 2017 25.34 25.34 25.29 25.30 350,933 -0.01(-0.03%)
Mar 01, 2017 25.30 25.33 25.29 25.31 407,077 +0.01(+0.04%)
Feb 28, 2017 25.27 25.32 25.27 25.30 452,392 +0.03(+0.13%)
Feb 27, 2017 25.28 25.33 25.27 25.27 174,169 -0.01(-0.05%)
Feb 24, 2017 25.31 25.31 25.28 25.28 187,964 -0.00(-0.02%)
Feb 23, 2017 25.24 25.29 25.23 25.28 342,302 +0.07(+0.26%)
Feb 22, 2017 25.24 25.25 25.22 25.22 532,977 -0.02(-0.07%)
Feb 21, 2017 25.27 25.27 25.21 25.24 968,589 -0.01(-0.03%)
Feb 17, 2017 25.24 25.24 25.24 0 +0.03(+0.13%)
Feb 16, 2017 25.29 25.29 25.20 25.21 1,464,959 -0.06(-0.23%)
Feb 15, 2017 25.28 25.29 25.26 25.27 315,291 -0.02(-0.07%)
Feb 14, 2017 25.28 25.29 25.25 25.28 431,733 +0.02(+0.07%)
Feb 13, 2017 25.29 25.29 25.26 25.27 180,684 +0.00(+0.00%)
Feb 10, 2017 25.28 25.29 25.26 25.27 130,702 -0.02(-0.07%)
Feb 09, 2017 25.30 25.30 25.26 25.28 95,645 +0.02(+0.10%)
Feb 08, 2017 25.34 25.38 25.26 25.26 388,426 +0.00(+0.00%)
Feb 07, 2017 25.28 25.29 25.26 25.26 272,907 -0.01(-0.03%)
Feb 06, 2017 25.27 25.28 25.25 25.27 164,688 +0.00(+0.00%)
Feb 03, 2017 25.28 25.28 25.25 25.27 205,682 -0.01(-0.03%)
Feb 02, 2017 25.28 25.28 25.26 25.28 174,666 -0.02(-0.06%)
Feb 01, 2017 25.33 25.33 25.25 25.29 354,589 +0.01(+0.04%)
Jan 31, 2017 25.35 25.35 25.25 25.28 301,622 +0.00(+0.02%)
Jan 30, 2017 25.28 25.29 25.24 25.28 568,194 -0.00(-0.02%)
Jan 27, 2017 25.30 25.32 25.27 25.28 343,788 -0.00(-0.02%)
Jan 26, 2017 25.27 25.31 25.27 25.29 281,679 -0.00(-0.02%)
Jan 25, 2017 25.27 25.31 25.23 25.29 492,764 +0.02(+0.10%)
Jan 24, 2017 25.25 25.28 25.22 25.27 747,705 +0.03(+0.13%)
Jan 23, 2017 25.22 25.24 25.20 25.23 569,563 +0.03(+0.13%)
Jan 20, 2017 25.21 25.22 25.19 25.20 239,822 -0.01(-0.03%)
Jan 19, 2017 25.21 25.22 25.19 25.21 187,584 +0.01(+0.03%)
Jan 18, 2017 25.21 25.22 25.19 25.20 187,302 +0.01(+0.03%)
Jan 17, 2017 25.21 25.22 25.19 25.19 233,672 +0.00(+0.00%)
Jan 13, 2017 25.19 25.19 25.19 0 -0.01(-0.03%)
Jan 12, 2017 25.21 25.22 25.19 25.20 288,259 +0.00(+0.00%)
Jan 11, 2017 25.19 25.22 25.18 25.20 1,381,110 +0.02(+0.07%)
Jan 10, 2017 25.22 25.22 25.18 25.18 129,961 -0.03(-0.13%)
Jan 09, 2017 25.20 25.22 25.18 25.22 156,004 +0.03(+0.13%)
Jan 06, 2017 25.19 25.20 25.18 25.18 136,274 +0.01(+0.03%)
Jan 05, 2017 25.21 25.22 25.18 25.18 211,986 -0.02(-0.07%)
Jan 04, 2017 25.22 25.22 25.18 25.19 297,747 +0.01(+0.03%)
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.