Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.17 27.18 27.15 27.18 423,586 +0.02(+0.07%)
Jul 30, 2020 27.17 27.18 27.15 27.16 417,022 +0.00(+0.00%)
Jul 29, 2020 27.15 27.17 27.15 27.16 255,854 +0.01(+0.03%)
Jul 28, 2020 27.15 27.17 27.13 27.15 584,124 +0.02(+0.07%)
Jul 27, 2020 27.14 27.15 27.14 27.14 386,432 +0.00(+0.00%)
Jul 24, 2020 27.14 27.16 27.14 27.14 1,257,933 -0.02(-0.07%)
Jul 23, 2020 27.15 27.15 27.13 27.15 316,214 +0.03(+0.10%)
Jul 22, 2020 27.12 27.15 27.12 27.13 303,210 +0.01(+0.03%)
Jul 21, 2020 27.12 27.13 27.11 27.12 450,612 +0.00(+0.00%)
Jul 20, 2020 27.13 27.14 27.11 27.12 556,414 -0.01(-0.03%)
Jul 17, 2020 27.12 27.14 27.12 27.13 184,622 +0.00(+0.00%)
Jul 16, 2020 27.10 27.15 27.10 27.13 484,340 +0.02(+0.07%)
Jul 15, 2020 27.10 27.15 27.10 27.11 643,572 +0.01(+0.03%)
Jul 14, 2020 27.11 27.12 27.09 27.10 300,693 -0.01(-0.03%)
Jul 13, 2020 27.09 27.11 27.09 27.11 285,366 +0.02(+0.07%)
Jul 10, 2020 27.09 27.11 27.09 27.09 376,896 -0.01(-0.03%)
Jul 09, 2020 27.08 27.11 27.08 27.10 293,381 +0.02(+0.07%)
Jul 08, 2020 27.10 27.11 27.08 27.08 1,140,298 -0.01(-0.03%)
Jul 07, 2020 27.08 27.10 27.07 27.09 308,769 +0.03(+0.10%)
Jul 06, 2020 27.08 27.10 27.06 27.07 754,877 -0.01(-0.03%)
Jul 02, 2020 27.07 27.10 27.07 27.07 508,866 -0.01(-0.03%)
Jul 01, 2020 27.07 27.09 27.07 27.08 1,337,098 +0.02(+0.06%)
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%)
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.