Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.60 25.60 25.50 25.53 298,686 +0.00(+0.02%)
Jan 30, 2017 25.53 25.54 25.49 25.53 562,663 -0.00(-0.02%)
Jan 27, 2017 25.55 25.56 25.52 25.53 340,442 -0.00(-0.02%)
Jan 26, 2017 25.52 25.56 25.52 25.53 278,937 -0.00(-0.02%)
Jan 25, 2017 25.52 25.55 25.48 25.54 487,968 +0.02(+0.10%)
Jan 24, 2017 25.50 25.53 25.46 25.51 740,427 +0.03(+0.13%)
Jan 23, 2017 25.46 25.49 25.45 25.48 564,018 +0.03(+0.13%)
Jan 20, 2017 25.46 25.46 25.44 25.45 237,488 -0.01(-0.03%)
Jan 19, 2017 25.46 25.47 25.44 25.46 185,758 +0.01(+0.03%)
Jan 18, 2017 25.46 25.46 25.44 25.45 185,479 +0.01(+0.03%)
Jan 17, 2017 25.46 25.46 25.44 25.44 231,397 +0.00(+0.00%)
Jan 13, 2017 25.44 25.44 25.44 0 -0.01(-0.03%)
Jan 12, 2017 25.46 25.46 25.44 25.45 285,453 +0.00(+0.00%)
Jan 11, 2017 25.44 25.47 25.43 25.45 1,367,667 +0.02(+0.07%)
Jan 10, 2017 25.46 25.47 25.43 25.43 128,696 -0.03(-0.13%)
Jan 09, 2017 25.45 25.46 25.42 25.46 154,486 +0.03(+0.13%)
Jan 06, 2017 25.44 25.45 25.42 25.43 134,947 +0.01(+0.03%)
Jan 05, 2017 25.46 25.46 25.42 25.42 209,923 -0.02(-0.07%)
Jan 04, 2017 25.46 25.47 25.42 25.44 294,849 +0.01(+0.03%)
Jan 03, 2017 25.45 25.50 25.41 25.43 1,565,638 -0.02(-0.10%)
Dec 30, 2016 25.46 25.46 25.46 0 -0.02(-0.10%)
Dec 29, 2016 25.49 25.49 25.46 25.48 117,648 +0.02(+0.10%)
Dec 28, 2016 25.53 25.54 25.45 25.46 184,259 +0.00(+0.01%)
Dec 27, 2016 25.48 25.49 25.44 25.45 253,549 -0.01(-0.03%)
Dec 23, 2016 25.46 25.46 25.46 0 +0.07(+0.26%)
Dec 22, 2016 25.48 25.49 25.39 25.39 123,294 -0.08(-0.33%)
Dec 21, 2016 25.47 25.49 25.46 25.48 113,037 +0.02(+0.06%)
Dec 20, 2016 25.52 25.52 25.46 25.46 494,830 +0.08(+0.30%)
Dec 19, 2016 25.45 25.49 25.39 25.39 156,624 -0.05(-0.20%)
Dec 16, 2016 25.43 25.46 25.42 25.44 152,489 +0.04(+0.16%)
Dec 15, 2016 25.44 25.44 25.39 25.39 343,726 -0.00(-0.02%)
Dec 14, 2016 25.44 25.44 25.38 25.40 679,187 -0.01(-0.05%)
Dec 13, 2016 25.44 25.45 25.41 25.41 149,927 -0.02(-0.10%)
Dec 12, 2016 25.43 25.44 25.42 25.44 149,314 +0.02(+0.07%)
Dec 09, 2016 25.44 25.44 25.42 25.42 80,969 -0.02(-0.08%)
Dec 08, 2016 25.45 25.45 25.43 25.44 119,477 +0.06(+0.25%)
Dec 07, 2016 25.44 25.46 25.38 25.38 126,104 -0.06(-0.23%)
Dec 06, 2016 25.44 25.46 25.43 25.44 93,937 +0.01(+0.03%)
Dec 05, 2016 25.47 25.47 25.43 25.43 108,340 -0.01(-0.03%)
Dec 02, 2016 25.48 25.49 25.44 25.44 126,874 -0.04(-0.16%)
Dec 01, 2016 25.49 25.52 25.44 25.48 401,307 +0.04(+0.17%)
Nov 30, 2016 25.39 25.47 25.39 25.43 100,866 +0.04(+0.16%)
Nov 29, 2016 25.43 25.46 25.39 25.39 145,085 +0.01(+0.03%)
Nov 28, 2016 25.44 25.45 25.38 25.38 90,245 -0.01(-0.03%)
Nov 25, 2016 25.45 25.45 25.39 25.39 100,482 -0.03(-0.13%)
Nov 23, 2016 25.43 25.43 25.43 0 +0.05(+0.20%)
Nov 22, 2016 25.41 25.46 25.38 25.38 464,626 -0.06(-0.23%)
Nov 21, 2016 25.45 25.46 25.43 25.43 59,380 +0.01(+0.03%)
Nov 18, 2016 25.42 25.46 25.40 25.43 55,318 +0.05(+0.20%)
Nov 17, 2016 25.43 25.46 25.38 25.38 85,451 -0.03(-0.13%)
Nov 16, 2016 25.43 25.46 25.41 25.41 57,271 -0.06(-0.23%)
Nov 15, 2016 25.46 25.51 25.42 25.47 264,093 +0.07(+0.26%)
Nov 14, 2016 25.40 25.49 25.40 25.40 74,997 -0.01(-0.03%)
Nov 11, 2016 25.39 25.43 25.38 25.41 74,559 -0.01(-0.03%)
Nov 10, 2016 25.40 25.44 25.37 25.42 248,099 +0.07(+0.29%)
Nov 09, 2016 25.39 25.42 25.34 25.34 56,059 +0.00(+0.00%)
Nov 08, 2016 25.36 25.39 25.34 25.34 53,067 +0.00(+0.00%)
Nov 07, 2016 25.38 25.41 25.33 25.34 125,755 -0.04(-0.16%)
Nov 04, 2016 25.38 25.43 25.38 25.38 106,997 -0.04(-0.16%)
Nov 03, 2016 25.39 25.43 25.37 25.43 182,749 +0.08(+0.33%)
Nov 02, 2016 25.44 25.45 25.34 25.34 69,311 -0.07(-0.29%)
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.