Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.06 28.08 28.06 28.07 299,425 +0.00(+0.00%)
Jul 29, 2021 28.07 28.07 28.06 28.07 679,376 +0.00(+0.00%)
Jul 28, 2021 28.06 28.07 28.06 28.07 758,838 +0.00(+0.00%)
Jul 27, 2021 28.07 28.08 28.06 28.07 289,133 +0.00(+0.00%)
Jul 26, 2021 28.08 28.08 28.06 28.07 880,984 -0.02(-0.07%)
Jul 23, 2021 28.07 28.08 28.07 28.08 724,762 +0.02(+0.07%)
Jul 22, 2021 28.07 28.08 28.06 28.07 454,996 -0.01(-0.03%)
Jul 21, 2021 28.07 28.08 28.05 28.08 776,091 +0.01(+0.03%)
Jul 20, 2021 28.07 28.08 28.06 28.07 682,437 +0.00(+0.00%)
Jul 19, 2021 28.06 28.07 28.06 28.07 614,817 +0.00(+0.00%)
Jul 16, 2021 28.06 28.08 28.06 28.07 306,038 +0.00(+0.00%)
Jul 15, 2021 28.06 28.08 28.06 28.07 223,395 -0.01(-0.03%)
Jul 14, 2021 28.08 28.08 28.07 28.08 241,198 +0.00(+0.00%)
Jul 13, 2021 28.06 28.08 28.06 28.08 355,950 +0.01(+0.03%)
Jul 12, 2021 28.06 28.08 28.06 28.07 550,206 +0.01(+0.03%)
Jul 09, 2021 28.08 28.08 28.06 28.06 179,049 +0.00(+0.00%)
Jul 08, 2021 28.06 28.08 28.06 28.06 252,440 -0.02(-0.07%)
Jul 07, 2021 28.05 28.08 28.05 28.08 528,306 +0.03(+0.10%)
Jul 06, 2021 28.06 28.07 28.05 28.05 764,730 -0.03(-0.10%)
Jul 02, 2021 28.08 28.08 28.06 28.08 302,190 +0.01(+0.03%)
Jul 01, 2021 28.07 28.08 28.07 28.07 247,586 +0.00(+0.00%)
Jun 30, 2021 28.08 28.08 28.07 28.07 767,404 -0.01(-0.03%)
Jun 29, 2021 28.08 28.08 28.07 28.08 298,164 -0.01(-0.03%)
Jun 28, 2021 28.08 28.08 28.06 28.08 557,547 +0.02(+0.07%)
Jun 25, 2021 28.07 28.08 28.07 28.07 484,371 +0.00(+0.00%)
Jun 24, 2021 28.08 28.08 28.07 28.07 355,053 -0.01(-0.03%)
Jun 23, 2021 28.08 28.08 28.07 28.08 326,024 +0.00(+0.00%)
Jun 22, 2021 28.08 28.08 28.07 28.08 315,605 +0.01(+0.03%)
Jun 21, 2021 28.08 28.08 28.07 28.07 565,283 -0.01(-0.03%)
Jun 18, 2021 28.08 28.08 28.06 28.08 332,807 +0.01(+0.03%)
Jun 17, 2021 28.06 28.08 28.06 28.07 585,247 +0.00(+0.00%)
Jun 16, 2021 28.07 28.08 28.06 28.07 393,114 +0.00(+0.00%)
Jun 15, 2021 28.07 28.08 28.06 28.07 2,005,614 +0.01(+0.03%)
Jun 14, 2021 28.07 28.08 28.06 28.06 213,275 -0.01(-0.03%)
Jun 11, 2021 28.07 28.08 28.06 28.07 572,097 +0.00(+0.00%)
Jun 10, 2021 28.07 28.07 28.06 28.07 284,416 +0.00(+0.00%)
Jun 09, 2021 28.06 28.07 28.06 28.07 285,727 +0.01(+0.03%)
Jun 08, 2021 28.06 28.07 28.05 28.06 500,979 +0.00(+0.00%)
Jun 07, 2021 28.06 28.07 28.06 28.06 332,670 +0.00(+0.00%)
Jun 04, 2021 28.07 28.08 28.06 28.06 257,915 -0.01(-0.03%)
Jun 03, 2021 28.05 28.07 28.05 28.07 262,842 +0.01(+0.03%)
Jun 02, 2021 28.05 28.07 28.05 28.06 367,712 +0.01(+0.03%)
Jun 01, 2021 28.05 28.08 28.05 28.05 563,953 -0.02(-0.06%)
May 28, 2021 28.05 28.07 28.05 28.07 417,454 +0.02(+0.07%)
May 27, 2021 28.05 28.07 28.05 28.05 364,642 +0.00(+0.00%)
May 26, 2021 28.07 28.07 28.05 28.05 430,639 -0.01(-0.03%)
May 25, 2021 28.07 28.07 28.06 28.06 206,544 +0.00(+0.02%)
May 24, 2021 28.05 28.07 28.05 28.05 380,739 -0.00(-0.02%)
May 21, 2021 28.04 28.07 28.04 28.06 399,432 -0.01(-0.03%)
May 20, 2021 28.07 28.07 28.06 28.07 464,157 +0.02(+0.07%)
May 19, 2021 28.04 28.07 28.04 28.05 387,150 -0.01(-0.03%)
May 18, 2021 28.04 28.06 28.04 28.06 165,668 +0.00(+0.00%)
May 17, 2021 28.04 28.06 28.04 28.06 949,510 +0.00(+0.00%)
May 14, 2021 28.06 28.06 28.04 28.06 242,330 +0.01(+0.05%)
May 13, 2021 28.03 28.05 28.03 28.04 444,378 -0.00(-0.02%)
May 12, 2021 28.04 28.05 28.03 28.05 491,002 +0.01(+0.03%)
May 11, 2021 28.03 28.04 28.03 28.04 263,965 +0.01(+0.03%)
May 10, 2021 28.02 28.05 28.02 28.03 939,449 +0.00(+0.00%)
May 07, 2021 28.01 28.04 28.01 28.03 457,067 +0.01(+0.03%)
May 06, 2021 28.03 28.04 28.02 28.02 308,188 +0.01(+0.03%)
May 05, 2021 28.02 28.04 28.01 28.01 603,308 -0.01(-0.03%)
May 04, 2021 28.02 28.03 28.02 28.02 391,875 +0.00(+0.00%)
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.