Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.80 26.80 26.77 26.80 1,571,354 +0.00(+0.00%)
Sep 27, 2018 26.79 26.80 26.78 26.80 1,222,144 +0.01(+0.03%)
Sep 26, 2018 26.79 26.80 26.78 26.79 4,976,264 +0.01(+0.03%)
Sep 25, 2018 26.79 26.79 26.78 26.78 931,519 -0.01(-0.03%)
Sep 24, 2018 26.77 26.79 26.77 26.79 736,564 +0.00(+0.00%)
Sep 21, 2018 26.78 26.79 26.77 26.79 1,507,811 +0.02(+0.07%)
Sep 20, 2018 26.79 26.79 26.77 26.77 842,839 -0.01(-0.03%)
Sep 19, 2018 26.79 26.79 26.76 26.78 755,270 +0.00(+0.00%)
Sep 18, 2018 26.78 26.78 26.76 26.78 933,745 +0.00(+0.00%)
Sep 17, 2018 26.78 26.78 26.76 26.78 845,357 +0.02(+0.07%)
Sep 14, 2018 26.75 26.78 26.75 26.76 757,008 +0.00(+0.00%)
Sep 13, 2018 26.76 26.77 26.75 26.76 1,267,416 +0.01(+0.03%)
Sep 12, 2018 26.77 26.77 26.75 26.75 1,241,349 -0.02(-0.06%)
Sep 11, 2018 26.75 26.77 26.74 26.77 1,369,583 +0.03(+0.10%)
Sep 10, 2018 26.75 26.75 26.74 26.74 459,067 +0.00(+0.00%)
Sep 07, 2018 26.75 26.75 26.74 26.74 702,657 +0.00(+0.00%)
Sep 06, 2018 26.75 26.76 26.74 26.74 721,365 +0.00(+0.00%)
Sep 05, 2018 26.75 26.75 26.74 26.74 739,477 -0.01(-0.03%)
Sep 04, 2018 26.75 26.75 26.74 26.75 694,613 +0.02(+0.06%)
Aug 31, 2018 26.74 26.74 26.74 0 +0.00(+0.00%)
Aug 30, 2018 26.75 26.75 26.74 26.74 642,824 +0.00(+0.00%)
Aug 29, 2018 26.74 26.74 26.73 26.74 907,878 +0.00(+0.00%)
Aug 28, 2018 26.74 26.74 26.73 26.74 1,094,702 +0.00(+0.00%)
Aug 27, 2018 26.73 26.74 26.72 26.74 747,655 +0.03(+0.10%)
Aug 24, 2018 26.72 26.74 26.70 26.71 2,904,792 +0.00(+0.00%)
Aug 23, 2018 26.71 26.73 26.71 26.71 718,316 +0.00(+0.00%)
Aug 22, 2018 26.72 26.73 26.71 26.71 1,130,198 -0.01(-0.03%)
Aug 21, 2018 26.73 26.73 26.70 26.72 2,246,322 +0.01(+0.03%)
Aug 20, 2018 26.72 26.72 26.71 26.71 450,298 +0.00(+0.00%)
Aug 17, 2018 26.72 26.72 26.70 26.71 769,413 -0.01(-0.03%)
Aug 16, 2018 26.71 26.72 26.70 26.72 1,674,806 +0.02(+0.07%)
Aug 15, 2018 26.71 26.72 26.70 26.70 3,459,803 -0.01(-0.03%)
Aug 14, 2018 26.71 26.71 26.69 26.71 1,698,816 +0.00(+0.00%)
Aug 13, 2018 26.71 26.72 26.70 26.71 918,916 +0.00(+0.00%)
Aug 10, 2018 26.71 26.71 26.69 26.71 978,667 +0.00(+0.00%)
Aug 09, 2018 26.70 26.71 26.68 26.71 1,238,928 +0.02(+0.06%)
Aug 08, 2018 26.69 26.69 26.68 26.69 676,283 +0.00(+0.00%)
Aug 07, 2018 26.69 26.69 26.67 26.69 1,036,142 +0.00(+0.00%)
Aug 06, 2018 26.68 26.69 26.67 26.69 1,546,349 +0.01(+0.03%)
Aug 03, 2018 26.68 26.68 26.67 26.68 1,024,963 +0.00(+0.00%)
Aug 02, 2018 26.68 26.68 26.67 26.68 983,487 +0.00(+0.00%)
Aug 01, 2018 26.67 26.68 26.66 26.68 1,165,900 +0.02(+0.09%)
Jul 31, 2018 26.68 26.68 26.66 26.66 601,041 -0.02(-0.06%)
Jul 30, 2018 26.68 26.68 26.66 26.68 675,020 +0.02(+0.06%)
Jul 27, 2018 26.67 26.67 26.66 26.66 618,894 -0.01(-0.03%)
Jul 26, 2018 26.66 26.68 26.64 26.67 4,640,283 +0.02(+0.07%)
Jul 25, 2018 26.65 26.66 26.64 26.65 788,621 +0.00(+0.00%)
Jul 24, 2018 26.65 26.65 26.64 26.65 841,094 +0.00(+0.00%)
Jul 23, 2018 26.65 26.65 26.63 26.65 624,578 +0.02(+0.06%)
Jul 20, 2018 26.64 26.64 26.62 26.63 650,703 -0.01(-0.03%)
Jul 19, 2018 26.63 26.64 26.62 26.64 891,855 +0.03(+0.10%)
Jul 18, 2018 26.63 26.63 26.62 26.62 711,823 -0.01(-0.03%)
Jul 17, 2018 26.63 26.63 26.61 26.62 1,428,655 -0.01(-0.03%)
Jul 16, 2018 26.62 26.63 26.61 26.63 767,689 +0.01(+0.03%)
Jul 13, 2018 26.62 26.62 26.62 26.62 613,522 +0.01(+0.03%)
Jul 12, 2018 26.62 26.62 26.61 26.62 702,763 +0.00(+0.00%)
Jul 11, 2018 26.62 26.62 26.59 26.62 1,432,739 +0.00(+0.00%)
Jul 10, 2018 26.61 26.62 26.57 26.62 2,011,470 +0.02(+0.07%)
Jul 09, 2018 26.59 26.62 26.59 26.60 884,753 +0.01(+0.03%)
Jul 06, 2018 26.60 26.61 26.59 26.59 2,002,076 +0.00(+0.00%)
Jul 05, 2018 26.60 26.60 26.57 26.59 1,324,101 +0.01(+0.03%)
Jul 03, 2018 26.58 26.58 26.58 0 -0.00(-0.02%)
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.