Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.38 25.40 25.36 25.36 48,592 -0.03(-0.13%)
Oct 28, 2016 25.36 25.39 25.36 25.39 22,175 +0.04(+0.16%)
Oct 27, 2016 25.36 25.41 25.35 25.35 38,645 -0.02(-0.10%)
Oct 26, 2016 25.37 25.39 25.37 25.38 35,612 +0.03(+0.13%)
Oct 25, 2016 25.36 25.39 25.34 25.34 103,476 -0.04(-0.16%)
Oct 24, 2016 25.38 25.38 25.34 25.38 42,485 +0.03(+0.13%)
Oct 21, 2016 25.37 25.38 25.33 25.35 45,888 +0.02(+0.07%)
Oct 20, 2016 25.38 25.41 25.33 25.33 55,802 -0.07(-0.29%)
Oct 19, 2016 25.42 25.42 25.38 25.41 57,981 +0.01(+0.03%)
Oct 18, 2016 25.40 25.42 25.38 25.40 75,474 +0.00(+0.00%)
Oct 17, 2016 25.40 25.40 25.36 25.40 26,303 +0.05(+0.20%)
Oct 14, 2016 25.38 25.40 25.35 25.35 52,064 -0.02(-0.10%)
Oct 13, 2016 25.40 25.40 25.36 25.38 48,140 -0.02(-0.10%)
Oct 12, 2016 25.38 25.40 25.37 25.40 53,911 +0.02(+0.07%)
Oct 11, 2016 25.41 25.42 25.36 25.38 149,407 +0.05(+0.20%)
Oct 10, 2016 25.39 25.72 25.33 25.33 50,565 -0.05(-0.20%)
Oct 07, 2016 25.33 25.38 25.33 25.38 41,544 +0.06(+0.23%)
Oct 06, 2016 25.39 25.39 25.33 25.33 34,991 -0.02(-0.10%)
Oct 05, 2016 25.39 25.39 25.35 25.35 38,582 -0.02(-0.07%)
Oct 04, 2016 25.38 25.41 25.36 25.37 174,740 +0.00(+0.00%)
Oct 03, 2016 25.41 25.42 25.37 25.37 45,075 -0.02(-0.07%)
Sep 30, 2016 25.39 25.41 25.38 25.39 42,349 -0.01(-0.03%)
Sep 29, 2016 25.38 25.39 25.38 25.39 287,692 +0.01(+0.03%)
Sep 28, 2016 25.37 25.40 25.37 25.39 60,405 +0.00(+0.00%)
Sep 27, 2016 25.39 25.39 25.38 25.39 45,887 +0.01(+0.03%)
Sep 26, 2016 25.39 25.40 25.37 25.38 391,183 -0.01(-0.03%)
Sep 23, 2016 25.39 25.41 25.39 25.39 29,044 +0.00(+0.00%)
Sep 22, 2016 25.39 25.41 25.39 25.39 63,032 +0.00(+0.00%)
Sep 21, 2016 25.36 25.41 25.36 25.39 151,833 -0.01(-0.03%)
Sep 20, 2016 25.39 25.42 25.39 25.39 94,350 +0.00(+0.00%)
Sep 19, 2016 25.36 25.40 25.36 25.39 1,080,709 +0.02(+0.10%)
Sep 16, 2016 25.36 25.39 25.36 25.37 31,038 +0.00(+0.00%)
Sep 15, 2016 25.34 25.38 25.34 25.37 221,820 +0.02(+0.10%)
Sep 14, 2016 25.34 25.35 25.33 25.34 272,407 +0.01(+0.03%)
Sep 13, 2016 25.33 25.34 25.31 25.34 34,794 +0.01(+0.03%)
Sep 12, 2016 25.30 25.34 25.30 25.33 23,406 +0.00(+0.00%)
Sep 09, 2016 25.32 25.33 25.29 25.33 56,272 +0.01(+0.05%)
Sep 08, 2016 25.30 25.34 25.27 25.31 54,761 +0.02(+0.08%)
Sep 07, 2016 25.29 25.29 25.27 25.29 44,598 +0.00(+0.00%)
Sep 06, 2016 25.27 25.29 25.26 25.29 15,970 +0.02(+0.07%)
Sep 02, 2016 25.27 25.28 25.28 25.28 19,203 -0.02(-0.07%)
Sep 01, 2016 25.27 25.29 25.26 25.29 34,760 +0.02(+0.09%)
Aug 31, 2016 25.27 25.27 25.25 25.27 21,902 +0.00(+0.00%)
Aug 30, 2016 25.25 25.27 25.25 25.27 32,374 +0.02(+0.10%)
Aug 29, 2016 25.26 25.27 25.25 25.25 31,460 +0.00(+0.00%)
Aug 26, 2016 25.25 25.28 25.25 25.25 21,294 -0.02(-0.07%)
Aug 25, 2016 25.27 25.28 25.21 25.26 101,894 +0.00(+0.00%)
Aug 24, 2016 25.26 25.30 25.25 25.26 77,095 -0.01(-0.03%)
Aug 23, 2016 25.28 25.29 25.27 25.27 40,869 +0.00(+0.00%)
Aug 22, 2016 25.26 25.29 25.25 25.27 27,527 +0.01(+0.03%)
Aug 19, 2016 25.29 25.30 25.26 25.26 111,866 -0.02(-0.07%)
Aug 18, 2016 25.29 25.30 25.25 25.28 18,727 +0.01(+0.03%)
Aug 17, 2016 25.28 25.30 25.26 25.27 97,130 -0.01(-0.03%)
Aug 16, 2016 25.30 25.32 25.27 25.28 454,766 -0.04(-0.16%)
Aug 15, 2016 25.30 25.33 25.29 25.32 22,992 +0.03(+0.13%)
Aug 12, 2016 25.31 25.33 25.28 25.29 61,248 -0.02(-0.10%)
Aug 11, 2016 25.29 25.33 25.28 25.31 34,316 +0.01(+0.03%)
Aug 10, 2016 25.35 25.35 25.28 25.30 36,526 +0.01(+0.03%)
Aug 09, 2016 25.29 25.34 25.29 25.30 75,500 -0.01(-0.03%)
Aug 08, 2016 25.32 25.35 25.28 25.30 426,699 +0.01(+0.05%)
Aug 05, 2016 25.29 25.34 25.27 25.29 131,590 -0.04(-0.15%)
Aug 04, 2016 25.30 25.34 25.27 25.33 983,656 +0.06(+0.23%)
Aug 03, 2016 25.29 25.30 25.27 25.27 20,851 -0.01(-0.03%)
Aug 02, 2016 25.30 25.31 25.25 25.28 967,935 -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.