Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.78 25.78 25.78 0 -0.01(-0.03%)
Mar 28, 2018 25.79 25.79 25.77 25.79 987,889 +0.00(+0.00%)
Mar 27, 2018 25.77 25.81 25.76 25.79 2,803,009 +0.02(+0.07%)
Mar 26, 2018 25.79 25.79 25.74 25.77 2,268,860 -0.01(-0.03%)
Mar 23, 2018 25.77 25.78 25.76 25.78 482,326 +0.01(+0.03%)
Mar 22, 2018 25.79 25.79 25.76 25.77 832,106 -0.01(-0.03%)
Mar 21, 2018 25.77 25.79 25.76 25.78 1,758,524 +0.03(+0.13%)
Mar 20, 2018 25.79 25.79 25.75 25.75 2,385,914 -0.03(-0.13%)
Mar 19, 2018 25.78 25.78 25.77 25.78 424,229 +0.00(+0.00%)
Mar 16, 2018 25.79 25.79 25.77 25.78 505,997 +0.00(+0.00%)
Mar 15, 2018 25.79 25.79 25.77 25.78 633,242 -0.01(-0.03%)
Mar 14, 2018 25.78 25.80 25.78 25.79 1,015,731 +0.00(+0.00%)
Mar 13, 2018 25.80 25.80 25.78 25.79 924,447 +0.00(+0.00%)
Mar 12, 2018 25.79 25.79 25.78 25.79 1,104,122 +0.01(+0.03%)
Mar 09, 2018 25.79 25.79 25.78 25.78 877,921 -0.01(-0.03%)
Mar 08, 2018 25.78 25.80 25.77 25.79 2,180,303 +0.01(+0.03%)
Mar 07, 2018 25.76 25.78 588,477 +0.01(+0.03%)
Mar 06, 2018 25.78 25.78 25.76 25.77 354,727 -0.01(-0.03%)
Mar 05, 2018 25.80 25.80 25.77 25.78 526,788 +0.00(+0.00%)
Mar 02, 2018 25.77 25.78 25.76 25.78 979,784 +0.01(+0.03%)
Mar 01, 2018 25.79 25.79 25.76 25.77 898,761 +0.00(+0.00%)
Feb 28, 2018 25.77 25.77 25.76 25.77 956,760 +0.01(+0.03%)
Feb 27, 2018 25.76 25.76 25.75 25.76 659,030 +0.02(+0.06%)
Feb 26, 2018 25.76 25.76 25.74 25.75 504,374 +0.00(+0.00%)
Feb 23, 2018 25.76 25.78 25.74 25.75 1,354,006 -0.01(-0.03%)
Feb 22, 2018 25.76 25.78 25.75 25.76 1,032,977 +0.00(+0.00%)
Feb 21, 2018 25.77 25.77 25.74 25.76 1,226,444 +0.00(+0.00%)
Feb 20, 2018 25.76 25.76 25.75 25.76 517,481 +0.01(+0.03%)
Feb 16, 2018 25.75 25.75 25.75 0 -0.01(-0.03%)
Feb 15, 2018 25.76 25.76 25.74 25.76 854,332 +0.00(+0.00%)
Feb 14, 2018 25.76 25.76 25.75 25.76 950,447 +0.00(+0.00%)
Feb 13, 2018 25.76 25.85 25.75 25.76 1,960,660 +0.00(+0.00%)
Feb 12, 2018 25.76 25.77 25.76 25.76 923,042 +0.00(+0.00%)
Feb 09, 2018 25.74 25.77 25.74 25.76 2,318,903 +0.02(+0.07%)
Feb 08, 2018 25.76 25.76 25.73 25.74 691,569 -0.01(-0.03%)
Feb 07, 2018 25.76 25.77 25.74 25.75 970,475 +0.00(+0.00%)
Feb 06, 2018 25.76 25.77 25.73 25.75 770,225 -0.02(-0.06%)
Feb 05, 2018 25.76 25.77 25.75 25.76 619,129 +0.01(+0.03%)
Feb 02, 2018 25.76 25.79 25.76 25.76 1,077,183 -0.01(-0.03%)
Feb 01, 2018 25.77 25.77 25.75 25.76 910,053 -0.00(-0.00%)
Jan 31, 2018 25.74 25.76 25.74 25.76 4,768,699 +0.01(+0.03%)
Jan 30, 2018 25.76 25.76 25.74 25.76 496,877 -0.01(-0.03%)
Jan 29, 2018 25.75 25.77 25.74 25.76 1,326,174 +0.02(+0.08%)
Jan 26, 2018 25.73 25.76 25.73 25.74 812,812 +0.00(+0.02%)
Jan 25, 2018 25.73 25.74 25.73 25.74 675,036 +0.01(+0.03%)
Jan 24, 2018 25.73 25.73 25.72 25.73 385,506 +0.02(+0.06%)
Jan 23, 2018 25.73 25.73 25.71 25.71 589,187 +0.00(+0.00%)
Jan 22, 2018 25.73 25.73 25.71 25.71 511,111 +0.00(+0.02%)
Jan 19, 2018 25.73 25.73 25.71 25.71 779,344 -0.00(-0.02%)
Jan 18, 2018 25.71 25.72 25.70 25.71 740,940 +0.00(+0.00%)
Jan 17, 2018 25.71 25.71 25.70 25.71 466,350 +0.01(+0.05%)
Jan 16, 2018 25.72 25.72 25.69 25.70 253,867 -0.00(-0.02%)
Jan 12, 2018 25.71 25.71 25.71 0 +0.02(+0.07%)
Jan 11, 2018 25.69 25.71 25.67 25.69 944,930 -0.01(-0.03%)
Jan 10, 2018 25.74 25.74 25.68 25.70 377,341 -0.01(-0.03%)
Jan 09, 2018 25.68 25.71 25.68 25.71 998,132 +0.02(+0.07%)
Jan 08, 2018 25.69 25.69 25.67 25.69 250,358 +0.01(+0.03%)
Jan 05, 2018 25.68 25.69 25.66 25.68 360,935 +0.00(+0.00%)
Jan 04, 2018 25.68 25.68 25.66 25.68 258,719 +0.02(+0.07%)
Jan 03, 2018 25.66 25.68 25.66 25.66 763,086 +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.