Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.59 26.59 26.58 26.58 905,313 +0.01(+0.03%)
Jun 28, 2018 26.59 26.59 26.58 26.58 1,131,561 -0.02(-0.07%)
Jun 27, 2018 26.59 26.59 26.58 26.59 697,699 +0.01(+0.03%)
Jun 26, 2018 26.59 26.59 26.58 26.58 1,193,098 +0.00(+0.00%)
Jun 25, 2018 26.58 26.60 26.58 26.58 1,121,866 -0.01(-0.03%)
Jun 22, 2018 26.59 26.59 26.58 26.59 1,074,017 +0.01(+0.03%)
Jun 21, 2018 26.58 26.60 26.58 26.58 1,466,856 +0.01(+0.03%)
Jun 20, 2018 26.59 26.59 26.58 26.58 1,290,601 -0.02(-0.07%)
Jun 19, 2018 26.58 26.59 26.58 26.59 1,360,993 +0.01(+0.03%)
Jun 18, 2018 26.58 26.58 26.58 26.58 2,561,124 +0.00(+0.00%)
Jun 15, 2018 26.58 26.58 26.58 911,201 +0.01(+0.03%)
Jun 14, 2018 26.58 26.58 26.57 26.58 1,120,781 +0.00(+0.00%)
Jun 13, 2018 26.57 26.58 26.56 26.58 684,735 +0.01(+0.03%)
Jun 12, 2018 26.58 26.58 26.55 26.57 1,384,201 -0.01(-0.03%)
Jun 11, 2018 26.58 26.58 26.57 26.58 626,675 +0.01(+0.03%)
Jun 08, 2018 26.58 26.58 26.56 26.57 557,495 -0.01(-0.03%)
Jun 07, 2018 26.57 26.58 26.56 26.58 562,109 +0.01(+0.03%)
Jun 06, 2018 26.57 26.57 602,942 +0.01(+0.03%)
Jun 05, 2018 26.57 26.57 26.55 26.56 1,175,533 -0.01(-0.03%)
Jun 04, 2018 26.58 26.58 26.56 26.57 1,246,291 +0.01(+0.03%)
Jun 01, 2018 26.58 26.58 26.55 26.56 4,270,199 +0.00(+0.01%)
May 31, 2018 26.57 26.57 26.56 26.56 497,394 -0.01(-0.03%)
May 30, 2018 26.57 26.57 26.56 26.57 1,431,663 +0.00(+0.00%)
May 29, 2018 26.55 26.57 26.55 26.57 672,135 +0.02(+0.07%)
May 25, 2018 26.55 26.55 26.55 0 -0.01(-0.03%)
May 24, 2018 26.57 26.57 26.55 26.56 902,302 -0.01(-0.03%)
May 23, 2018 26.56 26.57 26.54 26.57 629,857 +0.01(+0.03%)
May 22, 2018 26.57 26.57 26.56 26.56 652,903 -0.01(-0.02%)
May 21, 2018 26.57 26.57 26.53 26.56 2,851,257 -0.00(-0.01%)
May 18, 2018 26.57 26.57 26.56 26.57 688,911 +0.00(+0.00%)
May 17, 2018 26.56 26.57 26.55 26.57 1,265,692 +0.00(+0.01%)
May 16, 2018 26.56 26.57 26.55 26.56 951,197 +0.01(+0.05%)
May 15, 2018 26.56 26.56 26.54 26.55 1,289,089 +0.00(+0.00%)
May 14, 2018 26.55 26.55 26.52 26.55 912,596 +0.00(+0.00%)
May 11, 2018 26.54 26.55 26.53 26.55 549,993 +0.02(+0.06%)
May 10, 2018 26.55 26.55 26.52 26.53 836,760 -0.02(-0.06%)
May 09, 2018 26.55 26.55 26.52 26.55 963,754 +0.02(+0.06%)
May 08, 2018 26.54 26.55 26.53 26.53 671,199 +0.00(+0.00%)
May 07, 2018 26.54 26.55 26.53 26.53 2,482,343 +0.00(+0.00%)
May 04, 2018 26.53 26.53 26.51 26.53 1,315,460 +0.01(+0.03%)
May 03, 2018 26.53 26.53 26.52 26.52 2,241,584 -0.01(-0.03%)
May 02, 2018 26.53 26.53 26.51 26.53 2,354,597 +0.02(+0.07%)
May 01, 2018 26.52 26.52 26.50 26.51 1,065,995 -0.01(-0.02%)
Apr 30, 2018 26.50 26.52 26.49 26.52 517,448 +0.01(+0.03%)
Apr 27, 2018 26.50 26.51 26.48 26.51 1,078,785 +0.01(+0.03%)
Apr 26, 2018 26.48 26.51 26.48 26.50 450,266 +0.02(+0.07%)
Apr 25, 2018 26.48 26.51 26.48 26.48 583,633 +0.00(+0.00%)
Apr 24, 2018 26.50 26.50 26.48 26.48 658,600 -0.02(-0.07%)
Apr 23, 2018 26.49 26.50 26.48 26.50 3,037,593 +0.03(+0.10%)
Apr 20, 2018 26.48 26.49 26.48 26.48 864,021 -0.01(-0.03%)
Apr 19, 2018 26.46 26.48 26.46 26.48 764,356 +0.02(+0.06%)
Apr 18, 2018 26.48 26.48 26.46 26.47 680,572 -0.01(-0.03%)
Apr 17, 2018 26.46 26.48 26.46 26.48 1,120,241 +0.02(+0.07%)
Apr 16, 2018 26.48 26.48 26.45 26.46 537,221 +0.00(+0.00%)
Apr 13, 2018 26.47 26.48 26.46 26.46 680,901 +0.00(+0.00%)
Apr 12, 2018 26.47 26.47 26.44 26.46 799,835 +0.00(+0.00%)
Apr 11, 2018 26.45 26.47 26.45 26.46 712,390 +0.01(+0.03%)
Apr 10, 2018 26.44 26.46 26.44 26.45 595,318 +0.00(+0.00%)
Apr 09, 2018 26.44 26.45 26.42 26.45 985,348 +0.03(+0.10%)
Apr 06, 2018 26.44 26.44 26.42 26.42 850,925 -0.01(-0.03%)
Apr 05, 2018 26.44 26.45 26.42 26.43 824,441 -0.01(-0.03%)
Apr 04, 2018 26.44 26.44 26.41 26.44 2,196,370 +0.01(+0.03%)
Apr 03, 2018 26.44 26.44 26.42 26.43 840,741 -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.