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 (%)
Nov 30, 2021 27.39 27.39 27.38 27.38 382,996 -0.01(-0.03%)
Nov 29, 2021 27.39 27.39 27.38 27.39 1,463,842 +0.00(+0.00%)
Nov 26, 2021 27.39 27.39 27.37 27.39 200,715 +0.00(+0.00%)
Nov 24, 2021 27.39 27.39 27.38 27.39 852,879 +0.01(+0.03%)
Nov 23, 2021 27.37 27.38 27.37 27.38 1,020,184 +0.01(+0.03%)
Nov 22, 2021 27.40 27.40 27.37 27.37 359,268 -0.03(-0.10%)
Nov 19, 2021 27.41 27.41 27.39 27.40 1,400,816 +0.00(+0.00%)
Nov 18, 2021 27.42 27.42 27.38 27.40 1,610,670 -0.02(-0.07%)
Nov 17, 2021 27.40 27.44 27.40 27.41 2,735,192 +0.00(+0.00%)
Nov 16, 2021 27.41 27.41 27.40 27.41 1,767,837 +0.00(+0.00%)
Nov 15, 2021 27.40 27.41 27.40 27.41 396,179 +0.01(+0.03%)
Nov 12, 2021 27.41 27.41 27.40 27.41 276,475 -0.01(-0.03%)
Nov 11, 2021 27.40 27.41 27.40 27.41 230,373 +0.00(+0.00%)
Nov 10, 2021 27.41 27.41 238,512 +0.02(+0.07%)
Nov 09, 2021 27.41 27.41 27.40 27.40 203,219 +0.00(+0.00%)
Nov 08, 2021 27.41 27.41 27.40 27.40 367,182 -0.02(-0.07%)
Nov 05, 2021 27.41 27.41 27.40 27.41 404,627 +0.01(+0.03%)
Nov 04, 2021 27.41 27.42 27.41 27.41 468,969 -0.01(-0.03%)
Nov 03, 2021 27.40 27.41 27.39 27.41 280,919 +0.02(+0.07%)
Nov 02, 2021 27.40 27.41 27.39 27.40 646,077 -0.01(-0.03%)
Nov 01, 2021 27.41 27.41 27.41 27.41 261,649 -0.00(-0.00%)
Oct 29, 2021 27.40 27.41 27.40 27.41 226,317 +0.01(+0.03%)
Oct 28, 2021 27.40 27.41 27.39 27.40 282,428 +0.00(+0.00%)
Oct 27, 2021 27.40 27.41 27.40 27.40 877,510 -0.01(-0.03%)
Oct 26, 2021 27.40 27.39 27.41 674,769 +0.01(+0.03%)
Oct 25, 2021 27.41 27.42 27.40 27.40 415,306 -0.01(-0.03%)
Oct 22, 2021 27.41 27.41 27.40 27.41 310,947 +0.00(+0.00%)
Oct 21, 2021 27.42 27.42 27.40 27.41 868,998 -0.01(-0.03%)
Oct 20, 2021 27.41 27.42 27.41 27.42 614,093 +0.02(+0.07%)
Oct 19, 2021 27.41 27.42 27.40 27.40 415,875 -0.01(-0.03%)
Oct 18, 2021 27.41 27.41 27.41 27.41 168,040 -0.01(-0.03%)
Oct 15, 2021 27.40 27.42 27.40 27.42 264,594 +0.00(+0.00%)
Oct 14, 2021 27.41 27.42 27.40 27.42 194,186 +0.02(+0.07%)
Oct 13, 2021 27.39 27.41 27.39 27.40 221,418 +0.01(+0.03%)
Oct 12, 2021 27.40 27.41 27.39 27.39 380,124 -0.02(-0.07%)
Oct 11, 2021 27.41 27.41 27.40 27.41 141,712 +0.01(+0.03%)
Oct 08, 2021 27.42 27.42 27.40 27.40 208,712 -0.02(-0.07%)
Oct 07, 2021 27.41 27.42 27.41 27.42 267,868 +0.00(+0.00%)
Oct 06, 2021 27.41 27.42 27.41 27.42 240,496 +0.00(+0.00%)
Oct 05, 2021 27.42 27.42 27.41 27.42 526,313 +0.01(+0.03%)
Oct 04, 2021 27.42 27.42 27.41 27.41 435,794 -0.01(-0.03%)
Oct 01, 2021 27.42 27.44 27.41 27.42 561,862 -0.00(-0.00%)
Sep 30, 2021 27.41 27.42 27.41 27.42 280,316 +0.00(+0.00%)
Sep 29, 2021 27.40 27.42 27.40 27.42 659,223 +0.02(+0.07%)
Sep 28, 2021 27.41 27.41 27.39 27.40 287,467 +0.00(+0.00%)
Sep 27, 2021 27.39 27.40 27.39 27.40 322,466 +0.01(+0.03%)
Sep 24, 2021 27.38 27.40 27.38 27.39 197,150 -0.01(-0.03%)
Sep 23, 2021 27.39 27.40 27.39 27.40 369,068 +0.00(+0.00%)
Sep 22, 2021 27.38 27.40 27.38 27.40 333,920 +0.01(+0.03%)
Sep 21, 2021 27.39 27.40 27.38 27.39 274,686 +0.01(+0.03%)
Sep 20, 2021 27.38 27.40 27.38 27.38 556,854 -0.01(-0.03%)
Sep 17, 2021 27.39 27.41 27.39 27.39 340,725 +0.00(+0.00%)
Sep 16, 2021 27.40 27.40 27.39 27.39 2,485,838 +0.00(+0.00%)
Sep 15, 2021 27.40 27.40 27.39 27.39 180,037 -0.01(-0.03%)
Sep 14, 2021 27.40 27.40 27.39 27.40 261,215 +0.00(+0.00%)
Sep 13, 2021 27.39 27.40 27.39 27.40 527,168 +0.00(+0.00%)
Sep 10, 2021 27.39 27.40 27.39 27.40 252,099 +0.00(+0.00%)
Sep 09, 2021 27.40 27.40 27.39 27.40 206,567 +0.01(+0.03%)
Sep 08, 2021 27.41 27.41 27.39 27.39 224,871 -0.01(-0.03%)
Sep 07, 2021 27.41 27.41 27.39 27.40 209,922 -0.01(-0.03%)
Sep 03, 2021 27.39 27.41 27.39 27.41 475,350 +0.01(+0.03%)
Sep 02, 2021 27.38 27.40 27.38 27.40 227,227 +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.