Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.79 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.41 26.41 26.39 26.41 2,165,567 -0.01(-0.03%)
Oct 30, 2018 26.42 26.42 26.41 26.41 1,402,028 +0.00(+0.00%)
Oct 29, 2018 26.42 26.42 26.41 26.41 1,048,626 +0.00(+0.00%)
Oct 26, 2018 26.41 26.42 26.39 26.41 2,635,757 +0.00(+0.00%)
Oct 25, 2018 26.41 26.42 26.40 26.41 2,104,735 +0.00(+0.00%)
Oct 24, 2018 26.41 26.42 26.41 26.41 1,036,164 -0.01(-0.03%)
Oct 23, 2018 26.41 26.42 26.41 26.42 1,998,635 +0.01(+0.03%)
Oct 22, 2018 26.41 26.42 26.41 26.41 1,929,555 +0.00(+0.00%)
Oct 19, 2018 26.41 26.42 26.40 26.41 2,406,384 +0.00(+0.00%)
Oct 18, 2018 26.41 26.41 26.41 26.41 978,537 +0.00(+0.00%)
Oct 17, 2018 26.42 26.42 26.40 26.41 3,057,037 -0.01(-0.03%)
Oct 16, 2018 26.41 26.43 26.41 26.42 2,685,861 +0.00(+0.00%)
Oct 15, 2018 26.41 26.42 26.41 26.42 1,845,082 +0.01(+0.03%)
Oct 12, 2018 26.41 26.41 26.41 26.41 1,420,229 +0.00(+0.00%)
Oct 11, 2018 26.42 26.42 26.41 26.41 2,566,768 -0.01(-0.03%)
Oct 10, 2018 26.42 26.42 26.41 26.42 5,015,895 +0.02(+0.07%)
Oct 09, 2018 26.41 26.42 26.41 26.41 1,367,479 -0.01(-0.03%)
Oct 08, 2018 26.41 26.42 26.39 26.41 1,636,774 +0.02(+0.07%)
Oct 05, 2018 26.41 26.42 26.40 26.40 4,172,477 -0.02(-0.07%)
Oct 04, 2018 26.41 26.41 26.40 26.41 1,757,783 +0.01(+0.03%)
Oct 03, 2018 26.40 26.41 26.40 26.41 1,026,583 +0.01(+0.03%)
Oct 02, 2018 26.40 26.41 26.37 26.40 1,425,885 +0.01(+0.03%)
Oct 01, 2018 26.40 26.40 26.39 26.39 947,966 -0.01(-0.04%)
Sep 28, 2018 26.40 26.41 26.38 26.40 1,594,857 +0.00(+0.00%)
Sep 27, 2018 26.39 26.40 26.38 26.40 1,240,423 +0.01(+0.03%)
Sep 26, 2018 26.39 26.40 26.38 26.39 5,050,692 +0.01(+0.03%)
Sep 25, 2018 26.39 26.40 26.38 26.38 945,452 -0.01(-0.03%)
Sep 24, 2018 26.38 26.39 26.38 26.39 747,581 +0.00(+0.00%)
Sep 21, 2018 26.38 26.39 26.38 26.39 1,530,363 +0.02(+0.06%)
Sep 20, 2018 26.39 26.39 26.38 26.38 855,445 -0.01(-0.03%)
Sep 19, 2018 26.39 26.39 26.37 26.38 766,567 +0.00(+0.00%)
Sep 18, 2018 26.38 26.38 26.37 26.38 947,711 +0.00(+0.00%)
Sep 17, 2018 26.38 26.38 26.37 26.38 858,001 +0.02(+0.06%)
Sep 14, 2018 26.36 26.38 26.36 26.37 768,330 +0.00(+0.00%)
Sep 13, 2018 26.37 26.38 26.36 26.37 1,286,372 +0.01(+0.03%)
Sep 12, 2018 26.38 26.38 26.36 26.36 1,259,916 -0.02(-0.07%)
Sep 11, 2018 26.36 26.38 26.35 26.38 1,390,068 +0.03(+0.10%)
Sep 10, 2018 26.36 26.36 26.35 26.35 465,933 +0.00(+0.00%)
Sep 07, 2018 26.36 26.36 26.35 26.35 713,166 +0.00(+0.00%)
Sep 06, 2018 26.36 26.37 26.35 26.35 732,154 +0.00(+0.00%)
Sep 05, 2018 26.36 26.36 26.35 26.35 750,538 -0.01(-0.03%)
Sep 04, 2018 26.36 26.36 26.35 26.36 705,002 +0.02(+0.06%)
Aug 31, 2018 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 30, 2018 26.36 26.36 26.34 26.34 652,439 +0.00(+0.00%)
Aug 29, 2018 26.34 26.35 26.33 26.34 921,457 +0.00(+0.00%)
Aug 28, 2018 26.34 26.34 26.33 26.34 1,111,075 +0.00(+0.00%)
Aug 27, 2018 26.33 26.35 26.32 26.34 758,838 +0.03(+0.10%)
Aug 24, 2018 26.32 26.34 26.31 26.32 2,948,239 +0.00(+0.00%)
Aug 23, 2018 26.32 26.33 26.32 26.32 729,060 +0.00(+0.00%)
Aug 22, 2018 26.32 26.33 26.32 26.32 1,147,102 -0.01(-0.03%)
Aug 21, 2018 26.33 26.33 26.31 26.32 2,279,920 +0.01(+0.03%)
Aug 20, 2018 26.32 26.32 26.32 26.32 457,033 +0.00(+0.00%)
Aug 17, 2018 26.32 26.32 26.31 26.32 780,921 -0.01(-0.03%)
Aug 16, 2018 26.32 26.32 26.31 26.32 1,699,856 +0.02(+0.07%)
Aug 15, 2018 26.32 26.32 26.31 26.31 3,511,551 -0.01(-0.03%)
Aug 14, 2018 26.32 26.32 26.30 26.32 1,724,224 +0.00(+0.00%)
Aug 13, 2018 26.32 26.32 26.31 26.32 932,660 +0.00(+0.00%)
Aug 10, 2018 26.32 26.32 26.30 26.32 993,305 +0.00(+0.00%)
Aug 09, 2018 26.31 26.32 26.29 26.32 1,257,459 +0.02(+0.07%)
Aug 08, 2018 26.30 26.30 26.29 26.30 686,398 +0.00(+0.00%)
Aug 07, 2018 26.30 26.30 26.28 26.30 1,051,639 +0.00(+0.00%)
Aug 06, 2018 26.29 26.30 26.28 26.30 1,569,478 +0.01(+0.03%)
Aug 03, 2018 26.29 26.29 26.27 26.29 1,040,293 +0.00(+0.00%)
Aug 02, 2018 26.29 26.29 26.28 26.29 998,196 +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.