Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.38 27.39 856,780 +0.01(+0.03%)
Jan 28, 2022 27.39 27.40 27.39 27.39 1,125,702 +0.00(+0.00%)
Jan 27, 2022 27.40 27.40 27.39 27.39 546,349 -0.02(-0.07%)
Jan 26, 2022 27.38 27.40 27.38 27.40 1,224,264 +0.02(+0.07%)
Jan 25, 2022 27.39 27.39 27.37 27.39 776,875 +0.00(+0.00%)
Jan 24, 2022 27.38 27.39 27.38 27.39 1,069,436 +0.01(+0.03%)
Jan 21, 2022 27.38 27.39 27.37 27.38 755,453 -0.01(-0.03%)
Jan 20, 2022 27.39 27.39 27.38 27.39 930,689 +0.00(+0.00%)
Jan 19, 2022 27.40 27.40 27.39 27.39 605,856 -0.01(-0.03%)
Jan 18, 2022 27.41 27.41 27.39 27.39 1,038,653 +0.00(+0.00%)
Jan 14, 2022 27.39 0 +0.01(+0.03%)
Jan 13, 2022 27.38 27.39 27.38 27.39 628,912 +0.00(+0.00%)
Jan 12, 2022 27.39 27.39 27.39 27.39 394,966 +0.00(+0.00%)
Jan 11, 2022 27.38 27.39 27.38 27.39 296,664 +0.00(+0.00%)
Jan 10, 2022 27.39 27.39 27.38 27.39 1,079,178 +0.00(+0.02%)
Jan 07, 2022 27.38 27.39 27.38 27.38 651,114 -0.00(-0.02%)
Jan 06, 2022 27.39 27.40 27.39 27.39 484,717 -0.01(-0.03%)
Jan 05, 2022 27.39 27.39 27.37 27.39 1,928,943 +0.00(+0.00%)
Jan 04, 2022 27.38 27.41 27.38 27.39 792,049 +0.00(+0.00%)
Jan 03, 2022 27.36 27.39 27.36 27.39 2,526,669 +0.01(+0.03%)
Dec 31, 2021 27.40 27.40 27.38 27.39 661,683 +0.00(+0.00%)
Dec 30, 2021 27.39 27.40 27.39 27.39 991,573 -0.02(-0.07%)
Dec 29, 2021 27.39 27.41 27.39 27.40 988,796 -0.01(-0.03%)
Dec 28, 2021 27.38 27.41 27.38 27.41 2,054,158 +0.02(+0.07%)
Dec 27, 2021 27.39 27.39 27.38 27.39 1,009,391 +0.01(+0.03%)
Dec 23, 2021 27.38 27.39 27.37 27.39 616,733 +0.01(+0.03%)
Dec 22, 2021 27.37 27.38 27.36 27.38 390,009 +0.02(+0.07%)
Dec 21, 2021 27.36 27.38 27.36 27.36 594,474 +0.00(+0.00%)
Dec 20, 2021 27.36 27.37 27.36 27.36 519,536 -0.01(-0.03%)
Dec 17, 2021 27.37 27.37 27.35 27.37 339,932 +0.01(+0.03%)
Dec 16, 2021 27.37 27.37 27.36 27.36 478,247 +0.00(+0.00%)
Dec 15, 2021 27.36 27.37 27.36 27.36 243,918 -0.02(-0.07%)
Dec 14, 2021 27.37 27.38 27.37 27.38 383,341 +0.00(+0.00%)
Dec 13, 2021 27.37 27.38 27.37 27.38 197,042 +0.00(+0.00%)
Dec 10, 2021 27.38 27.39 27.37 27.38 440,191 +0.01(+0.03%)
Dec 09, 2021 27.37 27.38 27.36 27.37 421,193 +0.00(+0.00%)
Dec 08, 2021 27.37 27.37 27.36 27.37 413,191 +0.00(+0.00%)
Dec 07, 2021 27.38 27.38 27.37 27.37 357,100 +0.00(+0.00%)
Dec 06, 2021 27.38 27.39 27.36 27.37 945,698 +0.01(+0.03%)
Dec 03, 2021 27.38 27.38 27.36 27.36 687,108 -0.02(-0.07%)
Dec 02, 2021 27.39 27.39 27.37 27.38 699,931 +0.01(+0.03%)
Dec 01, 2021 27.39 27.39 27.36 27.37 907,040 -0.01(-0.04%)
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%)
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.