Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.78 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.31 27.32 27.30 27.31 1,442,349 +0.02(+0.07%)
Mar 30, 2022 27.30 27.31 27.28 27.29 1,349,014 -0.02(-0.07%)
Mar 29, 2022 27.31 27.31 27.29 27.31 1,208,894 +0.02(+0.07%)
Mar 28, 2022 27.29 27.29 27.28 27.29 619,300 +0.02(+0.07%)
Mar 25, 2022 27.29 27.30 27.26 27.28 632,888 -0.02(-0.07%)
Mar 24, 2022 27.28 27.29 27.28 27.29 480,869 +0.01(+0.03%)
Mar 23, 2022 27.30 27.30 27.28 27.28 730,200 +0.00(+0.00%)
Mar 22, 2022 27.27 27.28 27.25 27.28 1,231,100 +0.03(+0.10%)
Mar 21, 2022 27.29 27.29 27.26 27.26 645,288 -0.02(-0.07%)
Mar 18, 2022 27.26 27.29 27.26 27.28 711,127 -0.01(-0.03%)
Mar 17, 2022 27.25 27.28 27.25 27.28 582,446 +0.04(+0.13%)
Mar 16, 2022 27.21 27.25 27.20 27.25 848,801 +0.05(+0.20%)
Mar 15, 2022 27.21 27.22 27.19 27.19 795,435 -0.03(-0.10%)
Mar 14, 2022 27.22 27.27 27.21 27.22 622,372 -0.01(-0.03%)
Mar 11, 2022 27.33 27.33 27.22 27.23 1,449,311 -0.09(-0.33%)
Mar 10, 2022 27.33 27.32 4,074,811 +0.01(+0.03%)
Mar 09, 2022 27.28 27.31 27.28 27.31 1,713,820 +0.04(+0.13%)
Mar 08, 2022 27.33 27.34 27.28 27.28 1,332,600 -0.06(-0.23%)
Mar 07, 2022 27.37 27.37 27.33 27.34 829,204 -0.04(-0.13%)
Mar 04, 2022 27.38 27.38 27.37 27.37 720,958 -0.01(-0.03%)
Mar 03, 2022 27.39 27.39 27.37 27.38 1,029,353 +0.01(+0.03%)
Mar 02, 2022 27.39 27.39 27.37 27.37 385,100 -0.02(-0.07%)
Mar 01, 2022 27.37 27.39 27.37 27.39 1,811,212 +0.02(+0.06%)
Feb 28, 2022 27.38 27.38 27.37 27.38 788,306 +0.00(+0.00%)
Feb 25, 2022 27.39 27.38 27.38 27.38 529,285 +0.00(+0.00%)
Feb 24, 2022 27.40 27.40 27.37 27.38 1,347,141 -0.02(-0.07%)
Feb 23, 2022 27.41 27.41 27.39 27.39 1,379,100 -0.01(-0.03%)
Feb 22, 2022 27.42 27.42 27.39 27.40 1,037,395 -0.01(-0.03%)
Feb 18, 2022 27.41 0 +0.00(+0.00%)
Feb 17, 2022 27.41 27.42 27.40 27.41 2,057,573 +0.01(+0.03%)
Feb 16, 2022 27.41 27.41 27.40 27.40 723,458 +0.00(+0.00%)
Feb 15, 2022 27.41 27.41 27.40 27.40 634,429 -0.01(-0.03%)
Feb 14, 2022 27.40 27.42 27.38 27.41 1,176,167 +0.00(+0.00%)
Feb 11, 2022 27.42 27.42 27.40 27.41 379,571 +0.00(+0.00%)
Feb 10, 2022 27.42 27.42 27.39 27.41 1,106,881 -0.01(-0.03%)
Feb 09, 2022 27.42 27.42 27.40 27.42 1,330,313 +0.00(+0.02%)
Feb 08, 2022 27.42 27.42 27.41 27.42 1,032,349 -0.00(-0.02%)
Feb 07, 2022 27.43 27.43 27.41 27.42 707,369 +0.01(+0.03%)
Feb 04, 2022 27.42 27.44 27.41 27.41 1,835,835 +0.01(+0.03%)
Feb 03, 2022 27.41 27.42 27.39 27.40 1,381,394 -0.01(-0.03%)
Feb 02, 2022 27.38 27.43 27.38 27.41 1,064,006 +0.02(+0.07%)
Feb 01, 2022 27.40 27.40 27.39 27.39 1,044,532 -0.00(-0.00%)
Jan 31, 2022 27.38 27.39 856,808 +0.01(+0.03%)
Jan 28, 2022 27.39 27.40 27.38 27.38 1,125,738 +0.00(+0.00%)
Jan 27, 2022 27.40 27.40 27.38 27.38 546,366 -0.02(-0.07%)
Jan 26, 2022 27.38 27.40 27.38 27.40 1,224,304 +0.02(+0.07%)
Jan 25, 2022 27.38 27.38 27.37 27.38 776,900 +0.00(+0.00%)
Jan 24, 2022 27.38 27.38 27.38 27.38 1,069,471 +0.01(+0.03%)
Jan 21, 2022 27.38 27.39 27.37 27.38 755,478 -0.01(-0.03%)
Jan 20, 2022 27.39 27.39 27.38 27.38 930,719 +0.00(+0.00%)
Jan 19, 2022 27.40 27.40 27.38 27.38 605,876 -0.01(-0.03%)
Jan 18, 2022 27.41 27.41 27.38 27.39 1,038,687 +0.00(+0.00%)
Jan 14, 2022 27.39 0 +0.01(+0.03%)
Jan 13, 2022 27.38 27.39 27.38 27.38 628,933 +0.00(+0.00%)
Jan 12, 2022 27.39 27.39 27.38 27.38 394,979 +0.00(+0.00%)
Jan 11, 2022 27.38 27.39 27.38 27.38 296,674 +0.00(+0.00%)
Jan 10, 2022 27.39 27.39 27.38 27.38 1,079,214 +0.00(+0.02%)
Jan 07, 2022 27.38 27.39 27.38 27.38 651,135 -0.00(-0.02%)
Jan 06, 2022 27.39 27.40 27.38 27.38 484,732 -0.01(-0.03%)
Jan 05, 2022 27.39 27.39 27.37 27.39 1,929,006 +0.00(+0.00%)
Jan 04, 2022 27.38 27.41 27.38 27.39 792,074 +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.