Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.51 25.51 25.49 25.49 1,140,892 -0.01(-0.05%)
Aug 30, 2017 25.49 25.51 25.49 25.51 148,944 +0.00(+0.02%)
Aug 29, 2017 25.49 25.51 25.49 25.50 153,989 +0.01(+0.03%)
Aug 28, 2017 25.50 25.50 25.49 25.49 146,067 +0.01(+0.03%)
Aug 25, 2017 25.49 25.50 25.48 25.49 119,676 +0.00(+0.00%)
Aug 24, 2017 25.49 25.50 25.49 25.49 450,050 -0.02(-0.07%)
Aug 23, 2017 25.50 25.50 25.49 25.50 148,386 +0.00(+0.00%)
Aug 22, 2017 25.50 25.50 25.49 25.50 133,703 +0.00(+0.00%)
Aug 21, 2017 25.50 25.50 25.49 25.50 180,066 +0.00(+0.00%)
Aug 18, 2017 25.48 25.50 25.48 25.50 267,859 +0.03(+0.13%)
Aug 17, 2017 25.48 25.49 25.47 25.47 228,029 -0.02(-0.07%)
Aug 16, 2017 25.49 25.49 25.47 25.49 510,276 -0.01(-0.03%)
Aug 15, 2017 25.47 25.49 25.47 25.49 260,815 +0.02(+0.10%)
Aug 14, 2017 25.47 25.49 25.47 25.47 149,168 +0.00(+0.00%)
Aug 11, 2017 25.47 25.49 25.46 25.47 202,818 +0.00(+0.00%)
Aug 10, 2017 25.45 25.49 25.45 25.47 176,813 +0.02(+0.07%)
Aug 09, 2017 25.48 25.49 25.45 25.45 1,114,402 -0.03(-0.13%)
Aug 08, 2017 25.48 25.49 25.48 25.49 165,721 +0.00(+0.00%)
Aug 07, 2017 25.47 25.49 25.47 25.49 273,377 +0.01(+0.03%)
Aug 04, 2017 25.47 25.49 25.47 25.48 188,902 +0.00(+0.00%)
Aug 03, 2017 25.49 25.49 25.46 25.48 623,330 -0.02(-0.07%)
Aug 02, 2017 25.54 25.54 25.49 25.49 297,489 +0.00(+0.00%)
Aug 01, 2017 25.52 25.52 25.49 25.49 307,634 +0.00(+0.00%)
Jul 31, 2017 25.49 25.50 25.48 25.49 198,825 +0.00(+0.00%)
Jul 28, 2017 25.51 25.51 25.47 25.49 619,971 +0.01(+0.03%)
Jul 27, 2017 25.48 25.50 25.48 25.49 488,747 +0.00(+0.00%)
Jul 26, 2017 25.48 25.49 25.47 25.49 283,486 +0.00(+0.00%)
Jul 25, 2017 25.47 25.49 25.47 25.49 185,215 +0.02(+0.07%)
Jul 24, 2017 25.46 25.49 25.45 25.47 521,679 +0.00(+0.00%)
Jul 21, 2017 25.48 25.49 25.46 25.47 187,089 -0.01(-0.03%)
Jul 20, 2017 25.49 25.49 25.46 25.48 177,858 +0.00(+0.00%)
Jul 19, 2017 25.46 25.48 25.44 25.48 277,266 +0.02(+0.10%)
Jul 18, 2017 25.46 25.48 25.45 25.45 224,467 -0.02(-0.07%)
Jul 17, 2017 25.47 25.48 25.45 25.47 269,200 +0.02(+0.07%)
Jul 14, 2017 25.45 25.46 25.44 25.45 116,234 +0.01(+0.03%)
Jul 13, 2017 25.46 25.46 25.44 25.44 366,788 -0.02(-0.10%)
Jul 12, 2017 25.48 25.48 25.45 25.47 180,157 +0.01(+0.03%)
Jul 11, 2017 25.45 25.46 25.44 25.46 253,226 +0.01(+0.03%)
Jul 10, 2017 25.44 25.45 25.44 25.45 79,488 +0.00(+0.00%)
Jul 07, 2017 25.44 25.45 25.43 25.45 234,941 +0.01(+0.03%)
Jul 06, 2017 25.44 25.44 25.44 25.44 220,520 -0.01(-0.03%)
Jul 05, 2017 25.44 25.48 25.44 25.45 170,029 +0.01(+0.03%)
Jul 03, 2017 25.49 25.49 25.44 25.44 130,783 +0.00(+0.01%)
Jun 30, 2017 25.44 25.45 25.44 25.44 188,437 +0.01(+0.05%)
Jun 29, 2017 25.43 25.44 25.43 25.43 173,764 -0.00(-0.02%)
Jun 28, 2017 25.42 25.44 25.42 25.43 134,491 -0.00(-0.02%)
Jun 27, 2017 25.44 25.44 25.42 25.44 237,696 +0.00(+0.02%)
Jun 26, 2017 25.43 25.44 25.43 25.43 171,385 +0.00(+0.02%)
Jun 23, 2017 25.43 25.44 25.41 25.43 167,310 +0.00(+0.00%)
Jun 22, 2017 25.44 25.44 25.41 25.43 371,443 +0.00(+0.00%)
Jun 21, 2017 25.42 25.44 25.42 25.43 198,228 +0.00(+0.02%)
Jun 20, 2017 25.42 25.44 25.41 25.42 159,129 -0.00(-0.02%)
Jun 19, 2017 25.44 25.44 25.42 25.43 179,328 +0.01(+0.03%)
Jun 16, 2017 25.43 25.44 25.42 25.42 113,943 -0.01(-0.05%)
Jun 15, 2017 25.42 25.44 25.42 25.43 238,391 +0.01(+0.05%)
Jun 14, 2017 25.43 25.44 25.41 25.42 168,958 +0.00(+0.00%)
Jun 13, 2017 25.42 25.42 25.41 25.42 165,223 +0.00(+0.00%)
Jun 12, 2017 25.43 25.43 25.40 25.42 222,111 +0.00(+0.00%)
Jun 09, 2017 25.40 25.43 25.40 25.42 233,952 +0.02(+0.06%)
Jun 08, 2017 25.42 25.43 25.40 25.40 514,588 -0.01(-0.03%)
Jun 07, 2017 25.42 25.42 25.40 25.41 162,826 +0.00(+0.00%)
Jun 06, 2017 25.40 25.41 25.40 25.41 221,994 +0.02(+0.06%)
Jun 05, 2017 25.41 25.42 25.40 25.40 248,565 -0.02(-0.08%)
Jun 02, 2017 25.44 25.44 25.41 25.42 238,575 -0.02(-0.06%)
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.