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 (%)
Mar 31, 2014 24.94 24.95 24.89 24.93 111,211 +0.02(+0.07%)
Mar 28, 2014 24.94 24.95 24.90 24.91 10,498 -0.04(-0.16%)
Mar 27, 2014 24.98 24.98 24.89 24.95 19,267 +0.01(+0.03%)
Mar 26, 2014 24.95 24.95 24.92 24.95 29,632 +0.03(+0.13%)
Mar 25, 2014 24.99 24.99 24.89 24.91 26,254 +0.01(+0.03%)
Mar 24, 2014 24.96 24.96 24.89 24.91 15,017 -0.03(-0.13%)
Mar 21, 2014 24.99 24.99 24.88 24.94 23,271 +0.01(+0.03%)
Mar 20, 2014 24.87 24.95 24.87 24.93 12,665 +0.02(+0.10%)
Mar 19, 2014 24.94 24.97 24.90 24.91 7,839 -0.02(-0.07%)
Mar 18, 2014 24.93 24.95 24.89 24.92 50,095 +0.00(+0.00%)
Mar 17, 2014 24.96 24.96 24.89 24.92 52,016 +0.03(+0.13%)
Mar 14, 2014 24.92 24.93 24.89 24.89 9,226 -0.03(-0.13%)
Mar 13, 2014 24.98 25.00 24.89 24.92 11,008 +0.03(+0.13%)
Mar 12, 2014 24.88 24.93 24.88 24.89 26,499 -0.01(-0.03%)
Mar 11, 2014 24.92 24.92 24.87 24.90 22,056 -0.02(-0.07%)
Mar 10, 2014 24.98 24.98 24.91 24.91 14,262 +0.02(+0.10%)
Mar 07, 2014 24.89 24.92 24.87 24.89 26,662 +0.00(+0.00%)
Mar 06, 2014 24.89 24.93 24.87 24.89 25,819 -0.02(-0.07%)
Mar 05, 2014 24.92 24.94 24.90 24.91 11,171 +0.02(+0.10%)
Mar 04, 2014 24.96 24.96 24.88 24.88 9,386 -0.03(-0.13%)
Mar 03, 2014 24.88 24.95 24.84 24.91 51,589 +0.02(+0.07%)
Feb 28, 2014 24.89 24.92 24.88 24.90 35,858 -0.02(-0.07%)
Feb 27, 2014 24.90 24.94 24.90 24.91 54,191 +0.02(+0.07%)
Feb 26, 2014 24.90 24.91 24.87 24.90 24,501 -0.01(-0.03%)
Feb 25, 2014 24.90 24.95 24.88 24.90 21,654 -0.02(-0.07%)
Feb 24, 2014 24.91 24.94 24.88 24.92 28,611 +0.01(+0.03%)
Feb 21, 2014 24.89 24.92 24.89 24.91 28,005 +0.04(+0.16%)
Feb 20, 2014 24.90 24.97 24.87 24.87 27,251 -0.04(-0.16%)
Feb 19, 2014 24.92 24.98 24.87 24.91 467,381 +0.02(+0.07%)
Feb 18, 2014 24.92 24.92 24.88 24.90 20,540 -0.02(-0.07%)
Feb 14, 2014 24.90 24.91 24.91 24.91 29,980 +0.03(+0.13%)
Feb 13, 2014 24.95 24.96 24.86 24.88 20,976 -0.02(-0.10%)
Feb 12, 2014 24.93 24.93 24.86 24.90 25,857 +0.01(+0.03%)
Feb 11, 2014 24.89 24.90 24.86 24.90 17,918 +0.03(+0.13%)
Feb 10, 2014 24.89 25.01 24.86 24.86 27,138 -0.02(-0.10%)
Feb 07, 2014 24.89 24.90 24.86 24.89 33,018 +0.02(+0.07%)
Feb 06, 2014 24.86 24.94 24.82 24.87 35,102 -0.03(-0.13%)
Feb 05, 2014 24.90 25.07 24.85 24.90 42,214 +0.00(+0.00%)
Feb 04, 2014 24.88 24.93 24.86 24.90 44,369 +0.02(+0.07%)
Feb 03, 2014 24.90 25.05 24.82 24.89 176,613 -0.01(-0.02%)
Jan 31, 2014 24.97 25.06 24.85 24.89 65,207 +0.04(+0.16%)
Jan 30, 2014 24.88 24.89 24.84 24.85 17,293 -0.01(-0.03%)
Jan 29, 2014 24.89 24.89 24.81 24.86 19,813 -0.03(-0.13%)
Jan 28, 2014 24.90 24.90 24.86 24.89 41,462 +0.03(+0.11%)
Jan 27, 2014 24.89 24.92 24.85 24.87 31,584 -0.03(-0.11%)
Jan 24, 2014 24.92 24.92 24.85 24.89 19,233 -0.02(-0.10%)
Jan 23, 2014 24.94 24.94 24.86 24.92 41,220 -0.01(-0.03%)
Jan 22, 2014 24.89 24.95 24.89 24.93 20,300 +0.02(+0.10%)
Jan 21, 2014 24.93 24.95 24.85 24.90 28,142 -0.02(-0.07%)
Jan 17, 2014 24.92 24.92 24.92 24.92 18,561 +0.01(+0.03%)
Jan 16, 2014 24.88 24.93 24.88 24.91 41,884 -0.01(-0.03%)
Jan 15, 2014 24.89 24.93 24.88 24.92 33,974 +0.00(+0.00%)
Jan 14, 2014 24.89 24.93 24.88 24.92 13,276 +0.02(+0.07%)
Jan 13, 2014 24.94 24.94 24.89 24.90 112,954 -0.01(-0.03%)
Jan 10, 2014 24.87 25.03 24.87 24.91 39,219 +0.00(+0.00%)
Jan 09, 2014 24.90 24.95 24.89 24.91 72,195 +0.00(+0.00%)
Jan 08, 2014 24.94 24.94 24.89 24.91 44,310 -0.02(-0.07%)
Jan 07, 2014 25.12 25.12 24.91 24.93 18,291 +0.00(+0.00%)
Jan 06, 2014 24.92 24.95 24.91 24.93 40,352 -0.02(-0.10%)
Jan 03, 2014 24.89 25.05 24.89 24.95 18,470 +0.04(+0.16%)
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.