Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.76 -0.00 (-0.01%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30.73 506,309 +0.02(+0.06%)
May 30, 2024 30.72 30.72 30.70 30.71 357,660 +0.01(+0.03%)
May 29, 2024 30.71 30.71 30.69 30.70 441,228 +0.00(+0.00%)
May 28, 2024 30.70 30.71 30.69 30.70 435,638 +0.01(+0.03%)
May 24, 2024 30.69 30.70 30.68 30.69 703,708 +0.01(+0.03%)
May 23, 2024 30.68 30.68 30.67 30.68 707,018 +0.02(+0.06%)
May 22, 2024 30.67 30.67 30.66 30.66 965,130 -0.01(-0.03%)
May 21, 2024 30.66 30.67 30.65 30.67 1,520,391 +0.03(+0.10%)
May 20, 2024 30.65 30.66 30.64 30.64 415,419 -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 30.64 263,695 +0.00(+0.00%)
May 15, 2024 30.63 30.64 30.62 30.64 369,265 +0.01(+0.03%)
May 14, 2024 30.63 30.63 30.62 30.63 218,861 +0.01(+0.03%)
May 13, 2024 30.62 30.62 30.61 30.62 324,810 +0.01(+0.03%)
May 10, 2024 30.62 30.62 30.61 30.61 372,286 +0.00(+0.00%)
May 09, 2024 30.61 30.62 30.60 30.61 684,393 +0.01(+0.03%)
May 08, 2024 30.60 30.61 30.58 30.60 496,150 +0.00(+0.00%)
May 07, 2024 30.60 30.60 30.59 30.60 647,752 +0.00(+0.00%)
May 06, 2024 30.60 30.60 30.58 30.60 448,633 +0.02(+0.07%)
May 03, 2024 30.59 30.59 30.57 30.58 525,761 +0.00(+0.00%)
May 02, 2024 30.57 30.58 30.56 30.58 580,337 +0.03(+0.10%)
May 01, 2024 30.57 30.57 30.55 30.55 946,842 -0.00(-0.01%)
Apr 30, 2024 30.54 30.55 30.53 30.55 345,411 +0.02(+0.07%)
Apr 29, 2024 30.55 30.55 30.53 30.53 346,580 +0.00(+0.00%)
Apr 26, 2024 30.53 30.54 30.52 30.53 273,593 +0.01(+0.03%)
Apr 25, 2024 30.52 30.53 30.50 30.52 638,356 +0.01(+0.03%)
Apr 24, 2024 30.51 30.52 30.50 30.51 596,906 +0.00(+0.00%)
Apr 23, 2024 30.52 30.52 30.50 30.51 421,471 +0.00(+0.00%)
Apr 22, 2024 30.51 30.51 30.49 30.51 507,147 +0.00(+0.00%)
Apr 19, 2024 30.50 30.51 30.49 30.51 1,045,190 +0.01(+0.03%)
Apr 18, 2024 30.49 30.50 30.48 30.50 593,494 +0.03(+0.10%)
Apr 17, 2024 30.49 30.49 30.46 30.47 417,394 +0.00(+0.00%)
Apr 16, 2024 30.45 30.47 30.45 30.47 851,372 +0.00(+0.00%)
Apr 15, 2024 30.48 30.48 30.46 30.47 442,939 +0.00(+0.00%)
Apr 12, 2024 30.47 30.47 30.46 30.47 449,081 +0.01(+0.03%)
Apr 11, 2024 30.47 30.47 30.45 30.46 587,186 +0.01(+0.03%)
Apr 10, 2024 30.44 30.45 30.43 30.45 432,244 +0.01(+0.03%)
Apr 09, 2024 30.45 30.45 30.43 30.44 293,641 +0.00(+0.00%)
Apr 08, 2024 30.42 30.44 30.42 30.44 306,926 +0.01(+0.03%)
Apr 05, 2024 30.44 30.44 30.42 30.43 384,914 +0.01(+0.03%)
Apr 04, 2024 30.41 30.42 30.40 30.42 1,075,031 +0.03(+0.10%)
Apr 03, 2024 30.41 30.41 30.39 30.39 1,033,638 +0.00(+0.00%)
Apr 02, 2024 30.40 30.41 30.38 30.39 577,881 -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.