Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.64 27.67 27.61 27.64 918,989 +0.00(+0.00%)
Aug 30, 2022 27.64 27.64 27.61 27.64 388,128 +0.00(+0.00%)
Aug 29, 2022 27.59 27.64 27.59 27.64 477,477 +0.05(+0.16%)
Aug 26, 2022 27.58 27.60 27.58 27.59 482,290 +0.00(+0.00%)
Aug 25, 2022 27.60 27.60 27.58 27.59 780,384 +0.01(+0.03%)
Aug 24, 2022 27.58 27.60 27.58 27.58 576,100 -0.01(-0.03%)
Aug 23, 2022 27.59 27.61 27.58 27.59 488,984 +0.02(+0.07%)
Aug 22, 2022 27.61 27.61 27.58 27.58 706,158 -0.04(-0.13%)
Aug 19, 2022 27.58 27.62 27.58 27.61 258,413 +0.00(+0.00%)
Aug 18, 2022 27.63 27.63 27.60 27.61 519,568 +0.00(+0.00%)
Aug 17, 2022 27.57 27.63 27.55 27.61 678,895 +0.05(+0.16%)
Aug 16, 2022 27.58 27.58 27.53 27.57 523,538 +0.00(+0.00%)
Aug 15, 2022 27.55 27.59 27.55 27.57 656,973 -0.02(-0.07%)
Aug 12, 2022 27.57 27.58 27.54 27.58 491,634 +0.04(+0.13%)
Aug 11, 2022 27.52 27.59 27.52 27.55 710,488 +0.00(+0.00%)
Aug 10, 2022 27.52 27.56 27.52 27.55 549,216 +0.03(+0.10%)
Aug 09, 2022 27.51 27.54 27.50 27.52 591,932 -0.01(-0.05%)
Aug 08, 2022 27.51 27.54 27.48 27.53 766,290 +0.00(+0.02%)
Aug 05, 2022 27.52 27.53 27.50 27.53 371,985 +0.01(+0.03%)
Aug 04, 2022 27.48 27.52 27.48 27.52 262,810 +0.04(+0.13%)
Aug 03, 2022 27.49 27.51 27.48 27.48 413,654 -0.03(-0.10%)
Aug 02, 2022 27.48 27.52 27.48 27.51 606,728 +0.03(+0.10%)
Aug 01, 2022 27.48 27.51 27.48 27.48 501,912 -0.01(-0.03%)
Jul 29, 2022 27.48 27.50 27.45 27.49 977,394 +0.00(+0.00%)
Jul 28, 2022 27.46 27.49 27.44 27.49 917,313 +0.05(+0.17%)
Jul 27, 2022 27.36 27.45 27.36 27.45 531,653 +0.06(+0.23%)
Jul 26, 2022 27.43 27.43 27.37 27.38 939,464 -0.03(-0.10%)
Jul 25, 2022 27.47 27.47 27.41 27.41 1,466,451 -0.05(-0.20%)
Jul 22, 2022 27.49 27.49 27.45 27.46 645,636 -0.02(-0.07%)
Jul 21, 2022 27.50 27.51 27.46 27.48 917,940 -0.01(-0.03%)
Jul 20, 2022 27.46 27.51 27.46 27.49 1,175,250 +0.00(+0.00%)
Jul 19, 2022 27.45 27.49 27.45 27.49 771,264 +0.03(+0.10%)
Jul 18, 2022 27.43 27.47 27.42 27.46 1,669,635 +0.05(+0.17%)
Jul 15, 2022 27.39 27.44 27.39 27.42 778,581 +0.00(+0.00%)
Jul 14, 2022 27.36 27.44 27.36 27.42 1,709,730 +0.02(+0.07%)
Jul 13, 2022 27.32 27.43 27.29 27.40 3,665,051 +0.09(+0.33%)
Jul 12, 2022 27.36 27.37 27.30 27.31 1,013,378 -0.04(-0.13%)
Jul 11, 2022 27.34 27.37 27.31 27.35 752,331 +0.01(+0.03%)
Jul 08, 2022 27.32 27.36 27.30 27.34 652,794 +0.02(+0.07%)
Jul 07, 2022 27.35 27.36 27.32 27.32 780,303 -0.01(-0.03%)
Jul 06, 2022 27.33 27.36 27.31 27.33 993,693 +0.00(+0.00%)
Jul 05, 2022 27.30 27.35 27.29 27.33 624,880 +0.02(+0.08%)
Jul 01, 2022 27.32 27.33 27.27 27.31 1,164,596 +0.02(+0.07%)
Jun 30, 2022 27.40 27.40 27.25 27.29 1,755,568 -0.08(-0.30%)
Jun 29, 2022 27.38 27.44 27.37 27.37 370,461 -0.04(-0.13%)
Jun 28, 2022 27.42 27.43 27.36 27.40 525,924 -0.01(-0.03%)
Jun 27, 2022 27.45 27.45 27.41 27.41 812,241 -0.02(-0.07%)
Jun 24, 2022 27.41 27.47 27.38 27.43 1,085,393 +0.05(+0.20%)
Jun 23, 2022 27.35 27.39 27.35 27.38 947,902 +0.00(+0.00%)
Jun 22, 2022 27.34 27.38 27.33 27.38 976,330 +0.00(+0.00%)
Jun 21, 2022 27.41 27.41 27.32 27.38 1,203,240 +0.01(+0.03%)
Jun 17, 2022 27.30 27.42 27.19 27.37 2,081,685 +0.08(+0.30%)
Jun 16, 2022 27.28 27.34 27.16 27.29 1,980,704 -0.02(-0.07%)
Jun 15, 2022 27.40 27.41 27.27 27.31 1,967,006 -0.12(-0.43%)
Jun 14, 2022 27.34 27.44 27.34 27.42 1,237,132 +0.09(+0.33%)
Jun 13, 2022 27.50 27.50 27.32 27.33 868,403 -0.14(-0.53%)
Jun 10, 2022 27.51 27.52 27.46 27.48 799,637 -0.03(-0.10%)
Jun 09, 2022 27.51 27.51 27.50 27.50 1,018,821 +0.01(+0.03%)
Jun 08, 2022 27.53 27.54 27.49 27.50 921,797 -0.04(-0.13%)
Jun 07, 2022 27.54 27.54 27.51 27.53 553,310 +0.01(+0.03%)
Jun 06, 2022 27.54 27.54 27.51 27.52 667,096 +0.01(+0.03%)
Jun 03, 2022 27.53 27.54 27.50 27.51 812,815 +0.00(+0.00%)
Jun 02, 2022 27.56 27.56 27.50 27.51 1,163,479 -0.03(-0.10%)
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.