Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.80 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.52 25.54 25.51 25.51 42,136 -0.01(-0.03%)
Sep 29, 2016 25.51 25.52 25.51 25.52 286,248 +0.01(+0.03%)
Sep 28, 2016 25.50 25.53 25.50 25.51 60,102 +0.00(+0.00%)
Sep 27, 2016 25.52 25.52 25.51 25.51 45,656 +0.01(+0.03%)
Sep 26, 2016 25.51 25.53 25.50 25.51 389,221 -0.01(-0.03%)
Sep 23, 2016 25.51 25.54 25.51 25.51 28,898 +0.00(+0.00%)
Sep 22, 2016 25.51 25.53 25.51 25.51 62,716 +0.00(+0.00%)
Sep 21, 2016 25.49 25.54 25.49 25.51 151,071 -0.01(-0.03%)
Sep 20, 2016 25.51 25.55 25.51 25.52 93,876 +0.00(+0.00%)
Sep 19, 2016 25.49 25.53 25.49 25.52 1,075,287 +0.02(+0.10%)
Sep 16, 2016 25.49 25.52 25.49 25.50 30,882 +0.00(+0.00%)
Sep 15, 2016 25.46 25.51 25.46 25.50 220,707 +0.02(+0.10%)
Sep 14, 2016 25.46 25.48 25.46 25.47 271,041 +0.01(+0.03%)
Sep 13, 2016 25.45 25.47 25.44 25.46 34,620 +0.01(+0.03%)
Sep 12, 2016 25.43 25.46 25.43 25.46 23,289 +0.00(+0.00%)
Sep 09, 2016 25.45 25.46 25.41 25.46 55,990 +0.01(+0.05%)
Sep 08, 2016 25.43 25.46 25.40 25.44 54,487 +0.02(+0.08%)
Sep 07, 2016 25.42 25.42 25.40 25.42 44,374 +0.00(+0.00%)
Sep 06, 2016 25.40 25.42 25.39 25.42 15,890 +0.02(+0.07%)
Sep 02, 2016 25.40 25.41 25.41 25.41 19,107 -0.02(-0.07%)
Sep 01, 2016 25.40 25.42 25.39 25.42 34,586 +0.02(+0.09%)
Aug 31, 2016 25.39 25.40 25.37 25.40 21,792 +0.00(+0.00%)
Aug 30, 2016 25.38 25.40 25.37 25.40 32,212 +0.02(+0.10%)
Aug 29, 2016 25.39 25.40 25.37 25.37 31,303 +0.00(+0.00%)
Aug 26, 2016 25.37 25.41 25.37 25.37 21,187 -0.02(-0.07%)
Aug 25, 2016 25.40 25.41 25.34 25.39 101,383 +0.00(+0.00%)
Aug 24, 2016 25.39 25.42 25.38 25.39 76,709 -0.01(-0.03%)
Aug 23, 2016 25.40 25.42 25.40 25.40 40,664 +0.00(+0.00%)
Aug 22, 2016 25.39 25.42 25.38 25.40 27,389 +0.01(+0.03%)
Aug 19, 2016 25.41 25.42 25.39 25.39 111,305 -0.02(-0.07%)
Aug 18, 2016 25.42 25.42 25.38 25.41 18,633 +0.01(+0.03%)
Aug 17, 2016 25.41 25.42 25.39 25.40 96,643 -0.01(-0.03%)
Aug 16, 2016 25.43 25.45 25.40 25.41 452,485 -0.04(-0.16%)
Aug 15, 2016 25.42 25.46 25.42 25.45 22,877 +0.03(+0.13%)
Aug 12, 2016 25.44 25.46 25.41 25.42 60,941 -0.02(-0.10%)
Aug 11, 2016 25.42 25.46 25.41 25.44 34,144 +0.01(+0.03%)
Aug 10, 2016 25.47 25.47 25.41 25.43 36,342 +0.01(+0.03%)
Aug 09, 2016 25.42 25.47 25.42 25.42 75,121 -0.01(-0.03%)
Aug 08, 2016 25.45 25.47 25.41 25.43 424,558 +0.01(+0.05%)
Aug 05, 2016 25.42 25.47 25.40 25.42 130,930 -0.04(-0.15%)
Aug 04, 2016 25.42 25.47 25.40 25.46 978,722 +0.06(+0.23%)
Aug 03, 2016 25.42 25.42 25.40 25.40 20,747 -0.01(-0.03%)
Aug 02, 2016 25.42 25.44 25.38 25.41 963,079 -0.01(-0.03%)
Aug 01, 2016 25.45 25.46 25.39 25.42 70,681 +0.01(+0.02%)
Jul 29, 2016 25.41 25.42 25.39 25.41 22,573 +0.02(+0.10%)
Jul 28, 2016 25.38 25.41 25.38 25.38 12,604 -0.02(-0.07%)
Jul 27, 2016 25.39 25.41 25.38 25.40 45,320 -0.01(-0.03%)
Jul 26, 2016 25.37 25.41 25.37 25.41 21,589 +0.01(+0.06%)
Jul 25, 2016 25.36 25.43 25.36 25.39 80,700 +0.01(+0.03%)
Jul 22, 2016 25.36 25.41 25.36 25.38 87,827 +0.01(+0.03%)
Jul 21, 2016 25.38 25.40 25.35 25.38 41,922 -0.00(-0.00%)
Jul 20, 2016 25.37 25.40 25.35 25.38 45,955 +0.02(+0.07%)
Jul 19, 2016 25.35 25.39 25.34 25.36 19,861 -0.03(-0.11%)
Jul 18, 2016 25.38 25.38 25.35 25.38 14,011 +0.01(+0.03%)
Jul 15, 2016 25.38 25.38 25.34 25.38 41,236 +0.00(+0.00%)
Jul 14, 2016 25.37 25.40 25.34 25.38 52,311 +0.01(+0.05%)
Jul 13, 2016 25.39 25.39 25.33 25.36 69,619 +0.02(+0.08%)
Jul 12, 2016 25.37 25.39 25.33 25.34 36,811 -0.01(-0.03%)
Jul 11, 2016 25.32 25.37 25.30 25.35 33,979 +0.00(+0.00%)
Jul 08, 2016 25.33 25.46 25.32 25.35 19,493 +0.01(+0.03%)
Jul 07, 2016 25.33 25.34 25.30 25.34 19,892 +0.04(+0.16%)
Jul 06, 2016 25.30 25.33 25.28 25.30 25,192 +0.01(+0.03%)
Jul 05, 2016 25.33 25.37 25.27 25.29 71,834 -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.