Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.64 26.72 26.64 26.69 642,252 +0.03(+0.10%)
Apr 29, 2020 26.65 26.69 26.64 26.67 1,013,354 +0.03(+0.10%)
Apr 28, 2020 26.65 26.67 26.61 26.64 406,438 +0.01(+0.03%)
Apr 27, 2020 26.62 26.68 26.62 26.63 1,603,398 +0.02(+0.07%)
Apr 24, 2020 26.59 26.66 26.59 26.61 319,439 +0.02(+0.07%)
Apr 23, 2020 26.58 26.62 26.58 26.59 916,794 +0.03(+0.10%)
Apr 22, 2020 26.55 26.62 26.55 26.57 391,159 -0.03(-0.10%)
Apr 21, 2020 26.57 26.61 26.56 26.59 446,924 +0.04(+0.17%)
Apr 20, 2020 26.57 26.63 26.54 26.55 1,389,647 -0.04(-0.13%)
Apr 17, 2020 26.56 26.64 26.56 26.59 1,179,972 +0.04(+0.13%)
Apr 16, 2020 26.55 26.60 26.52 26.55 3,171,295 +0.00(+0.00%)
Apr 15, 2020 26.51 26.57 26.51 26.55 1,090,227 +0.02(+0.07%)
Apr 14, 2020 26.55 26.57 26.50 26.53 1,192,575 -0.01(-0.03%)
Apr 13, 2020 26.49 26.54 26.48 26.54 697,477 +0.04(+0.13%)
Apr 09, 2020 26.31 26.52 26.31 26.51 1,270,417 +0.10(+0.37%)
Apr 08, 2020 26.29 26.43 26.29 26.41 1,174,419 +0.04(+0.17%)
Apr 07, 2020 26.29 26.41 26.29 26.36 2,603,364 +0.06(+0.24%)
Apr 06, 2020 26.21 26.36 26.21 26.30 1,839,665 +0.13(+0.51%)
Apr 03, 2020 26.13 26.33 26.13 26.17 1,437,307 +0.02(+0.07%)
Apr 02, 2020 26.05 26.30 26.05 26.15 2,036,934 +0.08(+0.31%)
Apr 01, 2020 25.95 26.12 25.95 26.07 1,508,719 +0.08(+0.31%)
Mar 31, 2020 25.77 26.06 25.77 25.99 2,210,600 +0.13(+0.51%)
Mar 30, 2020 25.81 25.93 25.71 25.86 1,179,153 +0.12(+0.48%)
Mar 27, 2020 25.50 25.88 25.48 25.73 1,866,301 -0.03(-0.10%)
Mar 26, 2020 25.73 25.90 25.59 25.76 1,383,231 +0.05(+0.21%)
Mar 25, 2020 25.55 25.85 25.49 25.71 1,745,287 +0.07(+0.28%)
Mar 24, 2020 24.61 26.50 24.42 25.64 8,265,881 +0.95(+3.83%)
Mar 23, 2020 23.83 24.81 23.83 24.69 1,733,348 +0.64(+2.65%)
Mar 20, 2020 23.55 24.30 23.52 24.05 2,292,410 +0.44(+1.87%)
Mar 19, 2020 22.93 23.91 22.92 23.61 2,957,087 +0.39(+1.67%)
Mar 18, 2020 25.04 25.04 23.06 23.22 5,783,793 -1.81(-7.24%)
Mar 17, 2020 24.82 25.11 24.65 25.04 3,061,533 +0.04(+0.18%)
Mar 16, 2020 24.63 25.25 24.49 24.99 5,798,856 -0.70(-2.72%)
Mar 13, 2020 25.04 25.87 24.97 25.69 6,899,401 +0.97(+3.93%)
Mar 12, 2020 26.08 26.27 24.72 24.72 4,964,130 -1.76(-6.64%)
Mar 11, 2020 26.52 26.68 26.44 26.48 2,305,562 -0.21(-0.80%)
Mar 10, 2020 26.44 26.81 26.44 26.69 4,254,536 +0.30(+1.14%)
Mar 09, 2020 26.99 26.99 24.99 26.39 3,350,769 -0.67(-2.48%)
Mar 06, 2020 27.12 27.13 27.06 27.06 1,135,232 -0.08(-0.29%)
Mar 05, 2020 27.15 27.17 27.12 27.14 1,521,432 -0.04(-0.13%)
Mar 04, 2020 27.16 27.18 27.14 27.18 1,281,141 +0.03(+0.10%)
Mar 03, 2020 27.15 27.17 27.14 27.15 1,433,799 -0.01(-0.03%)
Mar 02, 2020 27.13 27.18 27.10 27.16 4,112,478 +0.01(+0.04%)
Feb 28, 2020 27.12 27.16 27.10 27.15 9,495,600 +0.00(+0.00%)
Feb 27, 2020 27.18 27.20 27.15 27.15 1,333,645 -0.04(-0.16%)
Feb 26, 2020 27.20 27.21 27.19 27.19 645,365 -0.01(-0.03%)
Feb 25, 2020 27.21 27.21 27.20 27.20 733,483 -0.01(-0.03%)
Feb 24, 2020 27.21 27.22 27.20 27.21 1,024,956 +0.00(+0.00%)
Feb 21, 2020 27.20 27.21 27.20 27.21 507,634 +0.01(+0.03%)
Feb 20, 2020 27.21 27.22 27.20 27.20 590,526 +0.01(+0.03%)
Feb 19, 2020 27.20 27.20 27.18 27.19 908,763 +0.00(+0.00%)
Feb 18, 2020 27.18 27.20 27.18 27.19 1,574,597 +0.01(+0.03%)
Feb 14, 2020 27.19 27.20 27.18 27.18 690,745 -0.02(-0.06%)
Feb 13, 2020 27.20 27.20 27.18 27.20 517,812 +0.02(+0.06%)
Feb 12, 2020 27.18 27.19 27.18 27.18 422,549 +0.00(+0.00%)
Feb 11, 2020 27.17 27.19 27.17 27.18 494,473 +0.01(+0.03%)
Feb 10, 2020 27.18 27.18 27.17 27.17 632,723 +0.01(+0.03%)
Feb 07, 2020 27.18 27.18 27.16 27.16 615,393 -0.01(-0.03%)
Feb 06, 2020 27.17 27.18 27.16 27.17 629,730 +0.02(+0.06%)
Feb 05, 2020 27.17 27.17 27.16 27.16 1,130,905 -0.01(-0.03%)
Feb 04, 2020 27.16 27.17 27.15 27.16 835,030 +0.02(+0.06%)
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.