Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.92 25.92 25.91 25.91 509,839 -0.01(-0.03%)
May 30, 2018 25.93 25.93 25.91 25.92 1,467,484 +0.00(+0.00%)
May 29, 2018 25.90 25.93 25.90 25.92 688,952 +0.02(+0.06%)
May 25, 2018 25.90 25.90 25.90 0 -0.01(-0.03%)
May 24, 2018 25.92 25.92 25.90 25.91 924,879 -0.01(-0.03%)
May 23, 2018 25.91 25.92 25.89 25.92 645,616 +0.01(+0.03%)
May 22, 2018 25.93 25.93 25.91 25.91 669,239 -0.01(-0.02%)
May 21, 2018 25.92 25.93 25.88 25.91 2,922,597 -0.00(-0.01%)
May 18, 2018 25.92 25.92 25.91 25.92 706,149 +0.00(+0.00%)
May 17, 2018 25.91 25.92 25.90 25.92 1,297,361 +0.00(+0.01%)
May 16, 2018 25.91 25.92 25.90 25.91 974,997 +0.01(+0.05%)
May 15, 2018 25.91 25.91 25.89 25.90 1,321,343 +0.00(+0.00%)
May 14, 2018 25.90 25.90 25.87 25.90 935,429 +0.00(+0.00%)
May 11, 2018 25.89 25.90 25.88 25.90 563,754 +0.02(+0.07%)
May 10, 2018 25.90 25.90 25.87 25.88 857,697 -0.02(-0.07%)
May 09, 2018 25.90 25.90 25.87 25.90 987,868 +0.02(+0.07%)
May 08, 2018 25.89 25.90 25.88 25.88 687,993 +0.00(+0.00%)
May 07, 2018 25.89 25.90 25.88 25.88 2,544,453 +0.00(+0.00%)
May 04, 2018 25.88 25.88 25.87 25.88 1,348,373 +0.01(+0.03%)
May 03, 2018 25.88 25.88 25.87 25.87 2,297,670 -0.01(-0.03%)
May 02, 2018 25.88 25.88 25.87 25.88 2,413,511 +0.02(+0.06%)
May 01, 2018 25.87 25.87 25.86 25.87 1,092,667 -0.01(-0.02%)
Apr 30, 2018 25.85 25.87 25.85 25.87 530,395 +0.01(+0.03%)
Apr 27, 2018 25.85 25.86 25.84 25.86 1,105,776 +0.01(+0.03%)
Apr 26, 2018 25.84 25.86 25.84 25.85 461,532 +0.02(+0.07%)
Apr 25, 2018 25.84 25.86 25.84 25.84 598,236 +0.00(+0.00%)
Apr 24, 2018 25.85 25.85 25.84 25.84 675,079 -0.02(-0.06%)
Apr 23, 2018 25.85 25.85 25.84 25.85 3,113,596 +0.03(+0.10%)
Apr 20, 2018 25.84 25.85 25.83 25.83 885,640 -0.01(-0.03%)
Apr 19, 2018 25.81 25.84 25.81 25.84 783,480 +0.02(+0.07%)
Apr 18, 2018 25.83 25.83 25.81 25.82 697,601 -0.01(-0.03%)
Apr 17, 2018 25.81 25.84 25.81 25.83 1,148,271 +0.02(+0.07%)
Apr 16, 2018 25.83 25.83 25.80 25.81 550,663 +0.00(+0.00%)
Apr 13, 2018 25.82 25.83 25.81 25.81 697,937 +0.00(+0.00%)
Apr 12, 2018 25.82 25.82 25.80 25.81 819,848 +0.00(+0.00%)
Apr 11, 2018 25.80 25.82 25.80 25.81 730,214 +0.01(+0.03%)
Apr 10, 2018 25.80 25.81 25.79 25.80 610,213 +0.00(+0.00%)
Apr 09, 2018 25.80 25.80 25.78 25.80 1,010,002 +0.03(+0.10%)
Apr 06, 2018 25.80 25.80 25.78 25.78 872,215 -0.01(-0.03%)
Apr 05, 2018 25.80 25.80 25.78 25.79 845,069 -0.01(-0.03%)
Apr 04, 2018 25.80 25.80 25.76 25.80 2,251,325 +0.01(+0.03%)
Apr 03, 2018 25.80 25.80 25.78 25.79 861,777 -0.01(-0.03%)
Apr 02, 2018 25.80 25.80 25.78 25.80 2,637,320 +0.01(+0.06%)
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%)
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.