Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.77 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.40 26.41 26.38 26.40 1,594,805 +0.00(+0.00%)
Sep 27, 2018 26.39 26.40 26.38 26.40 1,240,383 +0.01(+0.03%)
Sep 26, 2018 26.39 26.40 26.38 26.39 5,050,528 +0.01(+0.03%)
Sep 25, 2018 26.39 26.40 26.38 26.38 945,421 -0.01(-0.03%)
Sep 24, 2018 26.38 26.39 26.38 26.39 747,557 +0.00(+0.00%)
Sep 21, 2018 26.38 26.39 26.38 26.39 1,530,313 +0.02(+0.07%)
Sep 20, 2018 26.39 26.39 26.38 26.38 855,417 -0.01(-0.03%)
Sep 19, 2018 26.39 26.39 26.37 26.38 766,542 +0.00(+0.00%)
Sep 18, 2018 26.38 26.38 26.37 26.38 947,680 +0.00(+0.00%)
Sep 17, 2018 26.38 26.38 26.37 26.38 857,973 +0.02(+0.07%)
Sep 14, 2018 26.36 26.38 26.36 26.37 768,305 +0.00(+0.00%)
Sep 13, 2018 26.37 26.38 26.36 26.37 1,286,330 +0.01(+0.03%)
Sep 12, 2018 26.38 26.38 26.36 26.36 1,259,875 -0.02(-0.06%)
Sep 11, 2018 26.36 26.38 26.35 26.38 1,390,022 +0.03(+0.10%)
Sep 10, 2018 26.36 26.36 26.35 26.35 465,918 +0.00(+0.00%)
Sep 07, 2018 26.36 26.36 26.35 26.35 713,143 +0.00(+0.00%)
Sep 06, 2018 26.36 26.37 26.35 26.35 732,130 +0.00(+0.00%)
Sep 05, 2018 26.36 26.36 26.35 26.35 750,513 -0.01(-0.03%)
Sep 04, 2018 26.36 26.36 26.35 26.36 704,979 +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 26.34 652,418 +0.00(+0.00%)
Aug 29, 2018 26.34 26.35 26.33 26.34 921,427 +0.00(+0.00%)
Aug 28, 2018 26.34 26.34 26.33 26.34 1,111,039 +0.00(+0.00%)
Aug 27, 2018 26.33 26.35 26.33 26.34 758,813 +0.03(+0.10%)
Aug 24, 2018 26.33 26.34 26.31 26.32 2,948,143 +0.00(+0.00%)
Aug 23, 2018 26.32 26.33 26.32 26.32 729,036 +0.00(+0.00%)
Aug 22, 2018 26.33 26.33 26.32 26.32 1,147,065 -0.01(-0.03%)
Aug 21, 2018 26.33 26.33 26.31 26.33 2,279,846 +0.01(+0.03%)
Aug 20, 2018 26.33 26.33 26.32 26.32 457,018 +0.00(+0.00%)
Aug 17, 2018 26.33 26.33 26.31 26.32 780,896 -0.01(-0.03%)
Aug 16, 2018 26.32 26.33 26.31 26.33 1,699,801 +0.02(+0.06%)
Aug 15, 2018 26.32 26.33 26.31 26.31 3,511,437 -0.01(-0.03%)
Aug 14, 2018 26.32 26.32 26.30 26.32 1,724,168 +0.00(+0.00%)
Aug 13, 2018 26.32 26.33 26.31 26.32 932,630 +0.00(+0.00%)
Aug 10, 2018 26.32 26.32 26.30 26.32 993,272 +0.00(+0.00%)
Aug 09, 2018 26.31 26.32 26.29 26.32 1,257,418 +0.02(+0.07%)
Aug 08, 2018 26.30 26.30 26.29 26.30 686,376 +0.00(+0.00%)
Aug 07, 2018 26.30 26.30 26.28 26.30 1,051,605 +0.00(+0.00%)
Aug 06, 2018 26.29 26.30 26.28 26.30 1,569,427 +0.01(+0.03%)
Aug 03, 2018 26.29 26.29 26.27 26.29 1,040,259 +0.00(+0.00%)
Aug 02, 2018 26.29 26.29 26.28 26.29 998,164 +0.00(+0.00%)
Aug 01, 2018 26.27 26.29 26.27 26.29 1,183,300 +0.02(+0.09%)
Jul 31, 2018 26.28 26.29 26.27 26.27 610,011 -0.02(-0.07%)
Jul 30, 2018 26.28 26.29 26.27 26.28 685,094 +0.02(+0.07%)
Jul 27, 2018 26.28 26.28 26.27 26.27 628,131 -0.01(-0.03%)
Jul 26, 2018 26.27 26.29 26.25 26.28 4,709,533 +0.02(+0.06%)
Jul 25, 2018 26.26 26.27 26.25 26.26 800,390 +0.00(+0.00%)
Jul 24, 2018 26.26 26.26 26.25 26.26 853,646 +0.00(+0.00%)
Jul 23, 2018 26.26 26.26 26.24 26.26 633,899 +0.02(+0.07%)
Jul 20, 2018 26.25 26.25 26.23 26.24 660,414 -0.01(-0.03%)
Jul 19, 2018 26.24 26.25 26.23 26.25 905,164 +0.03(+0.10%)
Jul 18, 2018 26.24 26.24 26.22 26.22 722,446 -0.01(-0.03%)
Jul 17, 2018 26.24 26.24 26.22 26.23 1,449,976 -0.01(-0.03%)
Jul 16, 2018 26.23 26.24 26.22 26.24 779,146 +0.01(+0.03%)
Jul 13, 2018 26.23 26.23 26.22 26.23 622,678 +0.01(+0.03%)
Jul 12, 2018 26.22 26.23 26.22 26.22 713,251 +0.00(+0.00%)
Jul 11, 2018 26.22 26.22 26.20 26.22 1,454,121 +0.00(+0.00%)
Jul 10, 2018 26.22 26.22 26.18 26.22 2,041,489 +0.02(+0.06%)
Jul 09, 2018 26.20 26.22 26.20 26.21 897,956 +0.01(+0.03%)
Jul 06, 2018 26.21 26.21 26.20 26.20 2,031,955 +0.00(+0.00%)
Jul 05, 2018 26.21 26.21 26.18 26.20 1,343,862 +0.01(+0.03%)
Jul 03, 2018 26.19 26.19 26.19 0 -0.00(-0.02%)
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.