Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.08 27.08 27.05 27.07 398,662 +0.02(+0.07%)
Jun 29, 2020 27.07 27.08 27.05 27.05 317,947 +0.00(+0.00%)
Jun 26, 2020 27.05 27.08 27.04 27.05 1,151,547 -0.01(-0.03%)
Jun 25, 2020 27.05 27.07 27.05 27.06 329,447 -0.01(-0.03%)
Jun 24, 2020 27.06 27.07 27.04 27.07 443,091 +0.02(+0.07%)
Jun 23, 2020 27.02 27.07 27.02 27.05 1,114,761 +0.01(+0.03%)
Jun 22, 2020 27.06 27.06 27.01 27.04 303,188 +0.02(+0.07%)
Jun 19, 2020 27.04 27.06 27.00 27.02 799,867 -0.02(-0.07%)
Jun 18, 2020 27.03 27.06 27.01 27.04 959,431 +0.03(+0.10%)
Jun 17, 2020 27.01 27.03 27.00 27.01 434,475 +0.00(+0.00%)
Jun 16, 2020 27.00 27.03 27.00 27.01 367,942 +0.03(+0.10%)
Jun 15, 2020 26.98 27.02 26.94 26.99 284,923 +0.02(+0.07%)
Jun 12, 2020 27.00 27.00 26.96 26.97 572,508 -0.01(-0.03%)
Jun 11, 2020 27.01 27.02 26.97 26.98 421,631 -0.03(-0.10%)
Jun 10, 2020 27.02 27.03 27.00 27.00 878,776 +0.00(+0.00%)
Jun 09, 2020 27.00 27.02 26.99 27.00 464,210 +0.01(+0.03%)
Jun 08, 2020 26.99 27.03 26.98 27.00 542,872 +0.01(+0.03%)
Jun 05, 2020 26.96 27.04 26.96 26.99 625,547 +0.04(+0.15%)
Jun 04, 2020 26.92 27.00 26.92 26.95 871,619 +0.03(+0.12%)
Jun 03, 2020 26.95 27.00 26.92 26.92 1,654,448 -0.04(-0.13%)
Jun 02, 2020 26.91 26.98 26.91 26.95 397,750 +0.04(+0.17%)
Jun 01, 2020 26.91 26.95 26.90 26.91 493,626 +0.02(+0.06%)
May 29, 2020 26.90 26.93 26.88 26.89 2,313,126 -0.01(-0.03%)
May 28, 2020 26.87 26.92 26.87 26.90 610,248 +0.03(+0.10%)
May 27, 2020 26.87 26.89 26.86 26.87 476,152 +0.01(+0.03%)
May 26, 2020 26.86 26.89 26.86 26.87 428,733 +0.01(+0.03%)
May 22, 2020 26.85 26.89 26.84 26.86 382,213 +0.00(+0.00%)
May 21, 2020 26.84 26.86 26.83 26.86 452,347 +0.01(+0.03%)
May 20, 2020 26.82 26.87 26.81 26.85 310,929 +0.02(+0.07%)
May 19, 2020 26.84 26.87 26.81 26.83 346,094 +0.01(+0.03%)
May 18, 2020 26.79 26.84 26.79 26.82 301,590 +0.02(+0.07%)
May 15, 2020 26.80 26.84 26.80 26.80 319,526 -0.01(-0.03%)
May 14, 2020 26.79 26.83 26.79 26.81 397,051 +0.01(+0.03%)
May 13, 2020 26.77 26.81 26.76 26.80 474,585 +0.04(+0.13%)
May 12, 2020 26.75 26.79 26.75 26.77 271,626 +0.01(+0.03%)
May 11, 2020 26.74 26.79 26.71 26.76 530,533 +0.02(+0.07%)
May 08, 2020 26.76 26.76 26.71 26.74 543,780 +0.00(+0.00%)
May 07, 2020 26.74 26.76 26.72 26.74 539,127 +0.02(+0.07%)
May 06, 2020 26.72 26.76 26.72 26.72 639,071 -0.02(-0.07%)
May 05, 2020 26.71 26.74 26.70 26.74 806,952 +0.03(+0.10%)
May 04, 2020 26.70 26.72 26.67 26.71 720,034 +0.03(+0.10%)
May 01, 2020 26.70 26.74 26.67 26.69 659,572 -0.00(-0.02%)
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%)
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.