Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.75 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.91 25.91 25.91 0 -0.01(-0.03%)
Mar 28, 2018 25.92 25.92 25.90 25.92 982,926 +0.00(+0.00%)
Mar 27, 2018 25.90 25.94 25.89 25.92 2,788,928 +0.02(+0.07%)
Mar 26, 2018 25.92 25.92 25.87 25.90 2,257,462 -0.01(-0.03%)
Mar 23, 2018 25.90 25.91 25.89 25.91 479,903 +0.01(+0.03%)
Mar 22, 2018 25.92 25.92 25.89 25.90 827,926 -0.01(-0.03%)
Mar 21, 2018 25.90 25.92 25.89 25.91 1,749,690 +0.03(+0.13%)
Mar 20, 2018 25.92 25.92 25.88 25.88 2,373,928 -0.03(-0.13%)
Mar 19, 2018 25.91 25.91 25.90 25.91 422,098 +0.00(+0.00%)
Mar 16, 2018 25.92 25.92 25.90 25.91 503,455 +0.00(+0.00%)
Mar 15, 2018 25.92 25.92 25.90 25.91 630,061 -0.01(-0.03%)
Mar 14, 2018 25.91 25.93 25.91 25.92 1,010,629 +0.00(+0.00%)
Mar 13, 2018 25.93 25.93 25.91 25.92 919,803 +0.00(+0.00%)
Mar 12, 2018 25.92 25.92 25.91 25.92 1,098,575 +0.01(+0.03%)
Mar 09, 2018 25.92 25.92 25.91 25.91 873,510 -0.01(-0.03%)
Mar 08, 2018 25.91 25.93 25.90 25.92 2,169,350 +0.01(+0.03%)
Mar 07, 2018 25.89 25.91 585,520 +0.01(+0.03%)
Mar 06, 2018 25.91 25.91 25.89 25.90 352,945 -0.01(-0.03%)
Mar 05, 2018 25.93 25.93 25.90 25.91 524,142 +0.00(+0.00%)
Mar 02, 2018 25.90 25.91 25.89 25.91 974,862 +0.01(+0.03%)
Mar 01, 2018 25.92 25.92 25.89 25.90 894,246 +0.00(+0.00%)
Feb 28, 2018 25.90 25.90 25.89 25.90 951,949 +0.01(+0.03%)
Feb 27, 2018 25.89 25.89 25.88 25.89 655,716 +0.02(+0.07%)
Feb 26, 2018 25.89 25.89 25.87 25.88 501,838 +0.00(+0.00%)
Feb 23, 2018 25.89 25.91 25.87 25.88 1,347,197 -0.01(-0.03%)
Feb 22, 2018 25.89 25.91 25.88 25.89 1,027,782 +0.00(+0.00%)
Feb 21, 2018 25.90 25.90 25.87 25.89 1,220,277 +0.00(+0.00%)
Feb 20, 2018 25.89 25.89 25.88 25.89 514,879 +0.01(+0.03%)
Feb 16, 2018 25.88 25.88 25.88 0 -0.01(-0.03%)
Feb 15, 2018 25.89 25.89 25.87 25.89 850,036 +0.00(+0.00%)
Feb 14, 2018 25.89 25.89 25.88 25.89 945,667 +0.00(+0.00%)
Feb 13, 2018 25.89 25.98 25.88 25.89 1,950,800 +0.00(+0.00%)
Feb 12, 2018 25.89 25.90 25.89 25.89 918,400 +0.00(+0.00%)
Feb 09, 2018 25.87 25.90 25.87 25.89 2,307,242 +0.02(+0.06%)
Feb 08, 2018 25.89 25.89 25.86 25.87 688,092 -0.01(-0.03%)
Feb 07, 2018 25.89 25.90 25.87 25.88 965,595 +0.00(+0.00%)
Feb 06, 2018 25.89 25.90 25.86 25.88 766,352 -0.02(-0.07%)
Feb 05, 2018 25.89 25.90 25.88 25.89 616,016 +0.01(+0.03%)
Feb 02, 2018 25.89 25.92 25.89 25.89 1,071,766 -0.01(-0.03%)
Feb 01, 2018 25.90 25.90 25.88 25.89 905,477 +0.00(+0.00%)
Jan 31, 2018 25.87 25.89 25.87 25.89 4,744,752 +0.01(+0.03%)
Jan 30, 2018 25.89 25.89 25.87 25.89 494,382 -0.01(-0.03%)
Jan 29, 2018 25.88 25.90 25.87 25.89 1,319,515 +0.02(+0.08%)
Jan 26, 2018 25.86 25.89 25.86 25.87 808,730 +0.00(+0.02%)
Jan 25, 2018 25.86 25.87 25.86 25.87 671,646 +0.01(+0.03%)
Jan 24, 2018 25.86 25.86 25.85 25.86 383,570 +0.02(+0.07%)
Jan 23, 2018 25.86 25.86 25.84 25.84 586,229 +0.00(+0.00%)
Jan 22, 2018 25.86 25.86 25.84 25.84 508,545 +0.00(+0.02%)
Jan 19, 2018 25.86 25.86 25.84 25.84 775,430 -0.00(-0.02%)
Jan 18, 2018 25.84 25.85 25.83 25.84 737,219 +0.00(+0.00%)
Jan 17, 2018 25.84 25.84 25.83 25.84 464,008 +0.01(+0.05%)
Jan 16, 2018 25.85 25.85 25.82 25.83 252,592 -0.00(-0.02%)
Jan 12, 2018 25.84 25.84 25.84 0 +0.02(+0.07%)
Jan 11, 2018 25.82 25.84 25.80 25.82 940,185 -0.01(-0.03%)
Jan 10, 2018 25.87 25.87 25.81 25.83 375,446 -0.01(-0.03%)
Jan 09, 2018 25.81 25.84 25.81 25.84 993,119 +0.02(+0.07%)
Jan 08, 2018 25.82 25.82 25.80 25.82 249,101 +0.01(+0.03%)
Jan 05, 2018 25.81 25.82 25.79 25.81 359,123 +0.00(+0.00%)
Jan 04, 2018 25.81 25.81 25.79 25.81 257,420 +0.02(+0.07%)
Jan 03, 2018 25.79 25.81 25.78 25.79 759,254 +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.