Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.25 27.25 27.23 27.24 1,619,454 -0.01(-0.03%)
May 30, 2019 27.25 27.25 27.24 27.25 855,272 +0.01(+0.03%)
May 29, 2019 27.26 27.26 27.23 27.24 571,423 -0.01(-0.03%)
May 28, 2019 27.23 27.26 27.23 27.25 4,451,003 +0.02(+0.07%)
May 24, 2019 27.23 27.24 27.22 27.23 633,915 +0.00(+0.00%)
May 23, 2019 27.23 27.24 27.22 27.23 1,534,135 -0.01(-0.03%)
May 22, 2019 27.22 27.24 27.22 27.24 523,950 +0.02(+0.07%)
May 21, 2019 27.22 27.23 27.21 27.22 354,964 +0.00(+0.00%)
May 20, 2019 27.23 27.23 27.22 27.22 572,530 +0.01(+0.03%)
May 17, 2019 27.21 27.23 27.21 27.21 382,964 +0.00(+0.00%)
May 16, 2019 27.21 27.23 27.21 27.21 354,513 +0.00(+0.00%)
May 15, 2019 27.22 27.23 27.21 27.21 890,199 +0.00(+0.00%)
May 14, 2019 27.21 27.23 27.20 27.21 1,337,063 +0.02(+0.07%)
May 13, 2019 27.22 27.23 27.19 27.20 1,135,429 -0.02(-0.07%)
May 10, 2019 27.22 27.22 27.21 27.21 455,792 +0.01(+0.03%)
May 09, 2019 27.22 27.22 27.21 27.21 959,200 -0.01(-0.03%)
May 08, 2019 27.22 27.22 27.21 27.21 1,493,915 +0.00(+0.00%)
May 07, 2019 27.22 27.23 27.21 27.21 1,219,348 +0.00(+0.00%)
May 06, 2019 27.21 27.23 27.21 27.21 3,516,914 +0.01(+0.03%)
May 03, 2019 27.21 27.21 27.21 27.21 715,197 +0.00(+0.00%)
May 02, 2019 27.20 27.21 27.20 27.21 3,185,501 +0.01(+0.03%)
May 01, 2019 27.21 27.21 27.19 27.20 1,482,609 +0.01(+0.05%)
Apr 30, 2019 27.19 27.21 27.18 27.18 1,754,151 -0.02(-0.07%)
Apr 29, 2019 27.18 27.20 27.18 27.20 889,856 +0.01(+0.03%)
Apr 26, 2019 27.18 27.19 27.18 27.19 883,995 +0.00(+0.00%)
Apr 25, 2019 27.17 27.19 27.17 27.19 1,867,650 +0.01(+0.03%)
Apr 24, 2019 27.17 27.19 27.16 27.18 1,852,627 +0.01(+0.03%)
Apr 23, 2019 27.16 27.18 27.16 27.17 957,543 +0.02(+0.07%)
Apr 22, 2019 27.15 27.17 27.15 27.16 2,623,786 +0.00(+0.00%)
Apr 18, 2019 27.15 27.16 27.15 27.16 1,046,397 +0.01(+0.03%)
Apr 17, 2019 27.16 27.16 27.15 27.15 955,049 -0.01(-0.03%)
Apr 16, 2019 27.15 27.16 27.13 27.16 1,567,465 +0.00(+0.00%)
Apr 15, 2019 27.15 27.16 27.15 27.16 1,376,458 +0.01(+0.03%)
Apr 12, 2019 27.16 27.16 27.14 27.15 445,162 +0.01(+0.03%)
Apr 11, 2019 27.13 27.14 27.13 27.14 1,442,834 +0.00(+0.00%)
Apr 10, 2019 27.15 27.15 27.13 27.14 1,044,932 -0.01(-0.03%)
Apr 09, 2019 27.12 27.15 27.12 27.15 3,332,447 +0.02(+0.07%)
Apr 08, 2019 27.11 27.14 27.09 27.13 2,303,513 +0.01(+0.03%)
Apr 05, 2019 27.13 27.13 27.10 27.12 1,320,004 +0.01(+0.03%)
Apr 04, 2019 27.13 27.13 27.11 27.11 1,265,199 -0.03(-0.10%)
Apr 03, 2019 27.12 27.14 27.10 27.14 5,700,471 +0.03(+0.10%)
Apr 02, 2019 27.12 27.13 27.09 27.11 1,860,521 -0.01(-0.03%)
Apr 01, 2019 27.09 27.12 27.08 27.12 5,054,496 +0.03(+0.10%)
Mar 29, 2019 27.08 27.09 27.08 27.09 817,746 +0.01(+0.03%)
Mar 28, 2019 27.09 27.09 27.07 27.09 755,385 +0.02(+0.07%)
Mar 27, 2019 27.07 27.09 27.07 27.07 1,215,823 +0.01(+0.03%)
Mar 26, 2019 27.06 27.08 27.05 27.06 1,731,961 -0.01(-0.03%)
Mar 25, 2019 27.07 27.08 27.05 27.07 2,193,840 +0.02(+0.07%)
Mar 22, 2019 27.06 27.07 27.05 27.05 4,107,653 -0.02(-0.07%)
Mar 21, 2019 27.06 27.07 27.06 27.07 2,170,940 +0.01(+0.03%)
Mar 20, 2019 27.08 27.08 27.06 27.06 1,881,219 -0.01(-0.03%)
Mar 19, 2019 27.05 27.07 27.05 27.07 858,215 +0.02(+0.07%)
Mar 18, 2019 27.04 27.07 27.04 27.05 1,247,229 +0.00(+0.00%)
Mar 15, 2019 27.02 27.05 27.02 27.05 782,280 +0.01(+0.03%)
Mar 14, 2019 27.03 27.05 27.03 27.04 814,182 -0.01(-0.03%)
Mar 13, 2019 27.03 27.05 27.03 27.05 799,493 +0.02(+0.07%)
Mar 12, 2019 27.02 27.04 27.02 27.03 657,353 -0.01(-0.03%)
Mar 11, 2019 27.03 27.04 27.02 27.04 678,613 +0.01(+0.03%)
Mar 08, 2019 27.01 27.04 27.01 27.03 4,309,116 +0.02(+0.07%)
Mar 07, 2019 27.01 27.02 27.01 27.01 697,952 +0.00(+0.00%)
Mar 06, 2019 27.02 27.03 27.01 27.01 1,343,898 +0.01(+0.03%)
Mar 05, 2019 27.01 27.02 27.01 27.01 821,184 -0.01(-0.03%)
Mar 04, 2019 27.00 27.02 27.00 27.01 1,701,430 +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.