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 (%)
Apr 30, 2021 27.35 27.35 27.34 27.34 346,237 -0.02(-0.07%)
Apr 29, 2021 27.34 27.35 27.34 27.35 447,968 +0.02(+0.07%)
Apr 28, 2021 27.34 27.35 27.34 27.34 438,191 +0.00(+0.00%)
Apr 27, 2021 27.34 27.34 27.34 27.34 349,525 +0.00(+0.00%)
Apr 26, 2021 27.34 27.35 27.34 27.34 1,135,526 +0.00(+0.00%)
Apr 23, 2021 27.34 27.34 27.34 27.34 803,369 -0.01(-0.03%)
Apr 22, 2021 27.34 27.35 27.34 27.34 484,379 -0.01(-0.03%)
Apr 21, 2021 27.34 27.35 27.34 27.35 272,641 +0.01(+0.03%)
Apr 20, 2021 27.35 27.35 27.34 27.34 620,859 -0.01(-0.03%)
Apr 19, 2021 27.34 27.35 27.34 27.35 1,273,995 +0.01(+0.03%)
Apr 16, 2021 27.34 27.35 27.34 27.34 605,439 +0.00(+0.00%)
Apr 15, 2021 27.35 27.35 27.34 27.34 492,060 +0.01(+0.03%)
Apr 14, 2021 27.33 27.37 27.33 27.34 553,981 +0.01(+0.03%)
Apr 13, 2021 27.34 27.34 27.33 27.33 449,618 -0.01(-0.03%)
Apr 12, 2021 27.34 27.34 27.33 27.34 328,373 +0.00(+0.00%)
Apr 09, 2021 27.33 27.34 27.33 27.34 242,063 +0.00(+0.00%)
Apr 08, 2021 27.34 27.34 27.33 27.34 315,704 +0.00(+0.00%)
Apr 07, 2021 27.33 27.34 27.33 27.34 312,591 +0.01(+0.03%)
Apr 06, 2021 27.32 27.36 27.32 27.33 869,207 -0.01(-0.03%)
Apr 05, 2021 27.33 27.34 27.33 27.34 400,418 -0.01(-0.03%)
Apr 01, 2021 27.35 27.37 27.33 27.34 818,827 +0.00(+0.01%)
Mar 31, 2021 27.35 27.35 27.33 27.34 719,333 +0.00(+0.00%)
Mar 30, 2021 27.33 27.34 27.33 27.34 660,984 +0.01(+0.03%)
Mar 29, 2021 27.35 27.35 27.33 27.33 402,703 -0.02(-0.07%)
Mar 26, 2021 27.35 27.35 27.34 27.35 548,638 +0.00(+0.00%)
Mar 25, 2021 27.34 27.35 27.34 27.35 656,234 +0.00(+0.00%)
Mar 24, 2021 27.35 27.35 27.33 27.35 704,568 +0.01(+0.03%)
Mar 23, 2021 27.35 27.35 27.34 27.34 438,992 +0.00(+0.00%)
Mar 22, 2021 27.33 27.35 27.33 27.34 372,022 +0.00(+0.00%)
Mar 19, 2021 27.33 27.35 27.33 27.34 679,747 +0.00(+0.00%)
Mar 18, 2021 27.34 27.36 27.33 27.34 1,509,864 -0.01(-0.03%)
Mar 17, 2021 27.33 27.35 27.33 27.35 379,328 +0.02(+0.07%)
Mar 16, 2021 27.35 27.35 27.33 27.33 584,348 -0.02(-0.07%)
Mar 15, 2021 27.35 27.35 27.34 27.35 298,614 +0.02(+0.07%)
Mar 12, 2021 27.32 27.35 27.32 27.33 742,164 +0.00(+0.00%)
Mar 11, 2021 27.33 27.35 27.33 27.33 638,699 -0.01(-0.03%)
Mar 10, 2021 27.33 27.35 27.33 27.34 858,762 +0.00(+0.00%)
Mar 09, 2021 27.34 27.35 27.33 27.34 652,568 +0.00(+0.00%)
Mar 08, 2021 27.35 27.35 27.33 27.34 683,968 -0.01(-0.03%)
Mar 05, 2021 27.35 27.36 27.34 27.35 826,320 +0.01(+0.03%)
Mar 04, 2021 27.34 27.35 27.34 27.34 456,970 +0.00(+0.00%)
Mar 03, 2021 27.34 27.36 27.34 27.34 571,802 -0.01(-0.03%)
Mar 02, 2021 27.35 27.36 27.34 27.35 983,551 +0.00(+0.00%)
Mar 01, 2021 27.36 27.36 27.34 27.35 598,729 +0.01(+0.04%)
Feb 26, 2021 27.35 27.36 27.34 27.34 790,296 +0.00(+0.00%)
Feb 25, 2021 27.35 27.36 27.34 27.34 924,393 +0.00(+0.00%)
Feb 24, 2021 27.33 27.36 27.33 27.34 850,853 +0.00(+0.00%)
Feb 23, 2021 27.33 27.35 27.33 27.34 960,936 +0.00(+0.00%)
Feb 22, 2021 27.33 27.35 27.33 27.34 480,277 +0.00(+0.00%)
Feb 19, 2021 27.33 27.34 27.33 27.34 251,773 +0.01(+0.03%)
Feb 18, 2021 27.34 27.35 27.33 27.33 704,999 -0.01(-0.03%)
Feb 17, 2021 27.33 27.34 27.33 27.34 431,971 +0.00(+0.00%)
Feb 16, 2021 27.33 27.34 27.33 27.34 376,548 +0.00(+0.00%)
Feb 12, 2021 27.34 27.34 27.33 27.34 1,600,434 +0.00(+0.00%)
Feb 11, 2021 27.35 27.35 27.32 27.34 2,791,988 +0.00(+0.00%)
Feb 10, 2021 27.34 27.34 27.33 27.34 3,443,033 +0.00(+0.00%)
Feb 09, 2021 27.34 27.35 27.34 27.34 269,301 +0.00(+0.00%)
Feb 08, 2021 27.33 27.35 27.33 27.34 361,913 +0.01(+0.03%)
Feb 05, 2021 27.32 27.35 27.32 27.33 327,216 +0.00(+0.00%)
Feb 04, 2021 27.33 27.34 27.33 27.33 452,987 +0.01(+0.03%)
Feb 03, 2021 27.33 27.34 27.32 27.32 627,900 -0.01(-0.03%)
Feb 02, 2021 27.33 27.34 27.33 27.33 211,255 -0.01(-0.03%)
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.