Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.42 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.60 30.62 30.60 30.61 983,800 +0.00(+0.00%)
Nov 29, 2018 30.63 30.64 30.61 30.61 2,039,101 -0.03(-0.10%)
Nov 28, 2018 30.63 30.64 30.62 30.64 1,143,379 +0.00(+0.00%)
Nov 27, 2018 30.64 30.65 30.62 30.64 1,672,216 -0.01(-0.03%)
Nov 26, 2018 30.65 30.65 30.64 30.65 1,138,775 +0.00(+0.00%)
Nov 23, 2018 30.64 30.65 30.64 30.65 345,800 +0.00(+0.00%)
Nov 21, 2018 30.65 30.65 30.65 0 +0.01(+0.03%)
Nov 20, 2018 30.67 30.67 30.64 30.64 3,169,790 -0.03(-0.10%)
Nov 19, 2018 30.68 30.68 30.66 30.67 1,329,303 -0.01(-0.03%)
Nov 16, 2018 30.68 30.69 30.65 30.68 5,889,700 +0.02(+0.07%)
Nov 15, 2018 30.67 30.69 30.64 30.66 2,168,187 +0.00(+0.00%)
Nov 14, 2018 30.69 30.70 30.63 30.66 5,413,605 -0.03(-0.10%)
Nov 13, 2018 30.69 30.70 30.68 30.69 1,115,230 +0.00(+0.00%)
Nov 12, 2018 30.69 30.69 30.68 30.69 502,187 +0.02(+0.07%)
Nov 09, 2018 30.67 30.69 30.65 30.67 1,134,600 +0.00(+0.00%)
Nov 08, 2018 30.67 30.69 30.67 30.67 1,805,360 -0.01(-0.03%)
Nov 07, 2018 30.66 30.68 30.66 30.68 1,331,929 +0.02(+0.07%)
Nov 06, 2018 30.68 30.68 30.65 30.66 4,281,251 -0.01(-0.03%)
Nov 05, 2018 30.66 30.68 30.66 30.67 1,277,213 +0.00(+0.00%)
Nov 02, 2018 30.68 30.68 30.65 30.67 2,181,300 +0.00(+0.00%)
Nov 01, 2018 30.67 30.67 30.66 30.67 1,365,487 -0.06(-0.20%)
Oct 31, 2018 30.74 30.74 30.71 30.73 1,860,867 -0.01(-0.03%)
Oct 30, 2018 30.75 30.75 30.73 30.74 1,204,760 +0.00(+0.00%)
Oct 29, 2018 30.75 30.75 30.73 30.74 901,082 +0.00(+0.00%)
Oct 26, 2018 30.74 30.75 30.71 30.74 2,264,900 +0.00(+0.00%)
Oct 25, 2018 30.74 30.75 30.72 30.74 1,808,594 +0.00(+0.00%)
Oct 24, 2018 30.74 30.75 30.73 30.74 890,374 -0.01(-0.03%)
Oct 23, 2018 30.74 30.75 30.73 30.75 1,717,423 +0.01(+0.03%)
Oct 22, 2018 30.74 30.75 30.74 30.74 1,658,062 +0.00(+0.00%)
Oct 19, 2018 30.74 30.75 30.72 30.74 2,067,800 +0.00(+0.00%)
Oct 18, 2018 30.74 30.74 30.73 30.74 840,855 +0.00(+0.00%)
Oct 17, 2018 30.75 30.75 30.72 30.74 2,626,905 -0.01(-0.03%)
Oct 16, 2018 30.74 30.76 30.73 30.75 2,307,954 +0.00(+0.00%)
Oct 15, 2018 30.74 30.75 30.73 30.75 1,585,475 +0.01(+0.03%)
Oct 12, 2018 30.74 30.74 30.73 30.74 1,220,400 +0.00(+0.00%)
Oct 11, 2018 30.75 30.75 30.73 30.74 2,205,618 -0.01(-0.03%)
Oct 10, 2018 30.75 30.75 30.73 30.75 4,310,147 +0.02(+0.07%)
Oct 09, 2018 30.74 30.75 30.73 30.73 1,175,072 -0.01(-0.03%)
Oct 08, 2018 30.74 30.75 30.71 30.74 1,406,476 +0.02(+0.07%)
Oct 05, 2018 30.74 30.75 30.72 30.72 3,585,400 -0.02(-0.07%)
Oct 04, 2018 30.74 30.74 30.72 30.74 1,510,459 +0.01(+0.03%)
Oct 03, 2018 30.72 30.73 30.72 30.73 882,141 +0.01(+0.03%)
Oct 02, 2018 30.72 30.73 30.69 30.72 1,225,260 +0.01(+0.03%)
Oct 01, 2018 30.72 30.72 30.71 30.71 814,585 -0.08(-0.26%)
Sep 28, 2018 30.79 30.80 30.76 30.79 1,367,500 +0.00(+0.00%)
Sep 27, 2018 30.78 30.79 30.77 30.79 1,063,593 +0.01(+0.03%)
Sep 26, 2018 30.78 30.79 30.77 30.78 4,330,684 +0.01(+0.03%)
Sep 25, 2018 30.78 30.79 30.77 30.77 810,672 -0.01(-0.03%)
Sep 24, 2018 30.76 30.78 30.76 30.78 641,009 +0.00(+0.00%)
Sep 21, 2018 30.77 30.78 30.76 30.78 1,312,200 +0.02(+0.07%)
Sep 20, 2018 30.78 30.78 30.76 30.76 733,496 -0.01(-0.03%)
Sep 19, 2018 30.78 30.78 30.75 30.77 657,288 +0.00(+0.00%)
Sep 18, 2018 30.77 30.77 30.75 30.77 812,609 +0.00(+0.00%)
Sep 17, 2018 30.77 30.77 30.75 30.77 735,688 +0.02(+0.07%)
Sep 14, 2018 30.74 30.77 30.74 30.75 658,800 +0.00(+0.00%)
Sep 13, 2018 30.75 30.76 30.74 30.75 1,102,992 +0.01(+0.03%)
Sep 12, 2018 30.76 30.76 30.74 30.74 1,080,307 -0.02(-0.07%)
Sep 11, 2018 30.74 30.76 30.73 30.76 1,191,905 +0.03(+0.10%)
Sep 10, 2018 30.74 30.74 30.73 30.73 399,512 +0.00(+0.00%)
Sep 07, 2018 30.74 30.74 30.73 30.73 611,500 +0.00(+0.00%)
Sep 06, 2018 30.74 30.75 30.73 30.73 627,781 +0.00(+0.00%)
Sep 05, 2018 30.74 30.74 30.73 30.73 643,544 -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.