Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.77 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 30.78 30.78 30.75 30.75 890,845 -0.02(-0.06%)
Jul 15, 2024 30.79 30.79 30.76 30.77 698,204 -0.01(-0.03%)
Jul 12, 2024 30.78 30.78 30.76 30.78 668,175 +0.02(+0.07%)
Jul 11, 2024 30.77 30.77 30.75 30.76 661,466 +0.00(+0.00%)
Jul 10, 2024 30.77 30.77 30.75 30.76 449,751 +0.01(+0.03%)
Jul 09, 2024 30.75 30.76 30.74 30.75 483,921 +0.00(+0.00%)
Jul 08, 2024 30.75 30.75 30.74 30.75 464,086 +0.00(+0.00%)
Jul 05, 2024 30.75 30.75 30.73 30.75 562,554 +0.03(+0.10%)
Jul 03, 2024 30.73 30.73 30.70 30.72 565,697 +0.01(+0.03%)
Jul 02, 2024 30.70 30.71 30.69 30.71 572,309 +0.01(+0.03%)
Jul 01, 2024 30.71 30.71 30.70 30.70 799,913 -0.15(-0.49%)
Jun 28, 2024 30.84 30.85 30.83 30.85 1,809,226 +0.02(+0.06%)
Jun 27, 2024 30.82 30.83 30.81 30.83 803,196 +0.02(+0.06%)
Jun 26, 2024 30.83 30.83 30.81 30.81 487,790 -0.01(-0.03%)
Jun 25, 2024 30.83 30.83 30.81 30.82 500,790 +0.01(+0.03%)
Jun 24, 2024 30.81 30.82 30.80 30.81 468,210 +0.00(+0.00%)
Jun 21, 2024 30.80 30.81 30.80 30.81 314,860 +0.01(+0.03%)
Jun 20, 2024 30.80 30.80 30.79 30.80 606,258 +0.01(+0.03%)
Jun 18, 2024 30.79 30.79 30.78 30.79 539,376 +0.01(+0.03%)
Jun 17, 2024 30.78 30.78 30.77 30.78 635,001 +0.01(+0.03%)
Jun 14, 2024 30.78 30.78 30.76 30.77 1,527,937 +0.01(+0.03%)
Jun 13, 2024 30.76 30.77 30.76 30.76 207,457 +0.01(+0.03%)
Jun 12, 2024 30.76 30.79 30.75 30.75 743,688 -0.01(-0.03%)
Jun 11, 2024 30.76 30.77 30.76 30.76 376,368 +0.00(+0.00%)
Jun 10, 2024 30.77 30.77 30.75 30.76 542,670 +0.00(+0.00%)
Jun 07, 2024 30.75 30.76 30.75 30.76 505,834 +0.01(+0.03%)
Jun 06, 2024 30.76 30.76 30.74 30.75 400,884 +0.00(+0.00%)
Jun 05, 2024 30.73 30.75 30.73 30.75 906,235 +0.02(+0.07%)
Jun 04, 2024 30.73 30.73 30.72 30.73 361,120 +0.00(+0.00%)
Jun 03, 2024 30.73 30.74 30.72 30.73 529,393 +0.00(+0.02%)
May 31, 2024 30.72 30.73 30.71 30.73 506,310 +0.02(+0.06%)
May 30, 2024 30.72 30.72 30.70 30.71 357,661 +0.01(+0.03%)
May 29, 2024 30.71 30.71 30.69 30.70 441,229 +0.00(+0.00%)
May 28, 2024 30.70 30.71 30.69 30.70 435,639 +0.01(+0.03%)
May 24, 2024 30.69 30.70 30.68 30.69 703,710 +0.01(+0.03%)
May 23, 2024 30.68 30.68 30.67 30.68 707,020 +0.02(+0.06%)
May 22, 2024 30.67 30.67 30.66 30.66 965,133 -0.01(-0.03%)
May 21, 2024 30.66 30.67 30.65 30.67 1,520,395 +0.03(+0.10%)
May 20, 2024 30.65 30.66 30.64 30.64 415,420 -0.01(-0.03%)
May 17, 2024 30.65 30.65 30.64 30.65 303,015 +0.01(+0.03%)
May 16, 2024 30.64 30.65 30.63 30.64 263,696 +0.00(+0.00%)
May 15, 2024 30.63 30.64 30.62 30.64 369,266 +0.01(+0.03%)
May 14, 2024 30.63 30.63 30.62 30.63 218,862 +0.01(+0.03%)
May 13, 2024 30.62 30.62 30.61 30.62 324,811 +0.01(+0.03%)
May 10, 2024 30.62 30.62 30.61 30.61 372,287 +0.00(+0.00%)
May 09, 2024 30.61 30.62 30.60 30.61 684,395 +0.01(+0.03%)
May 08, 2024 30.60 30.61 30.58 30.60 496,151 +0.00(+0.00%)
May 07, 2024 30.60 30.60 30.59 30.60 647,754 +0.00(+0.00%)
May 06, 2024 30.60 30.60 30.58 30.60 448,634 +0.02(+0.07%)
May 03, 2024 30.59 30.59 30.57 30.58 525,763 +0.00(+0.00%)
May 02, 2024 30.57 30.58 30.56 30.58 580,338 +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.