SPDR Bloomberg Investment Grade Floating Rate ETF (NY: FLRN )

30.71 +0.02 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 30.71 30.72 30.69 30.71 489,963 +0.02(+0.07%)
Dec 23, 2024 30.70 30.71 30.69 30.69 824,754 +0.00(+0.00%)
Dec 20, 2024 30.69 30.71 30.67 30.69 1,080,432 +0.02(+0.07%)
Dec 19, 2024 30.67 30.68 30.67 30.67 812,453 -0.12(-0.39%)
Dec 18, 2024 30.81 30.82 30.78 30.79 1,207,916 -0.01(-0.03%)
Dec 17, 2024 30.80 30.80 30.78 30.80 1,066,957 +0.01(+0.03%)
Dec 16, 2024 30.80 30.80 30.78 30.79 544,921 +0.01(+0.03%)
Dec 13, 2024 30.79 30.79 30.77 30.78 552,082 +0.00(+0.00%)
Dec 12, 2024 30.77 30.78 30.75 30.78 1,330,112 +0.02(+0.07%)
Dec 11, 2024 30.77 30.77 30.74 30.76 1,924,870 +0.01(+0.03%)
Dec 10, 2024 30.77 30.77 30.75 30.75 570,310 +0.00(+0.00%)
Dec 09, 2024 30.75 30.76 30.75 30.75 1,121,861 +0.00(+0.00%)
Dec 06, 2024 30.75 30.75 30.73 30.75 484,670 +0.03(+0.10%)
Dec 05, 2024 30.74 30.74 30.72 30.72 421,368 -0.02(-0.07%)
Dec 04, 2024 30.73 30.74 30.72 30.74 945,657 +0.02(+0.07%)
Dec 03, 2024 30.73 30.73 30.71 30.72 779,359 +0.02(+0.07%)
Dec 02, 2024 30.71 30.71 30.69 30.70 789,915 -0.12(-0.39%)
Nov 29, 2024 30.83 30.84 30.82 30.82 447,428 -0.01(-0.03%)
Nov 27, 2024 30.83 30.83 30.81 30.83 618,787 +0.02(+0.06%)
Nov 26, 2024 30.83 30.83 30.81 30.81 503,282 -0.01(-0.03%)
Nov 25, 2024 30.82 30.82 30.80 30.82 532,037 +0.02(+0.06%)
Nov 22, 2024 30.82 30.82 30.80 30.80 407,524 +0.00(+0.00%)
Nov 21, 2024 30.81 30.82 30.79 30.80 712,359 +0.00(+0.00%)
Nov 20, 2024 30.81 30.81 30.79 30.80 419,441 +0.01(+0.03%)
Nov 19, 2024 30.80 30.80 30.78 30.79 296,299 +0.00(+0.00%)
Nov 18, 2024 30.78 30.80 30.77 30.79 581,073 +0.03(+0.10%)
Nov 15, 2024 30.78 30.78 30.76 30.76 1,488,710 +0.00(+0.00%)
Nov 14, 2024 30.78 30.78 30.76 30.76 893,692 +0.00(+0.00%)
Nov 13, 2024 30.77 30.78 30.76 30.76 792,133 -0.01(-0.03%)
Nov 12, 2024 30.78 30.78 30.76 30.77 650,357 -0.01(-0.03%)
Nov 11, 2024 30.79 30.79 30.76 30.78 652,075 +0.00(+0.00%)
Nov 08, 2024 30.76 30.78 30.76 30.78 605,119 +0.04(+0.13%)
Nov 07, 2024 30.76 30.76 30.74 30.74 607,811 +0.00(+0.00%)
Nov 06, 2024 30.76 30.76 30.73 30.74 1,058,690 +0.01(+0.03%)
Nov 05, 2024 30.72 30.74 30.71 30.73 869,607 +0.02(+0.07%)
Nov 04, 2024 30.72 30.72 30.71 30.71 386,776 +0.00(+0.00%)
Nov 01, 2024 30.72 30.72 30.69 30.71 1,362,176 +0.01(+0.04%)
Oct 31, 2024 30.69 30.70 30.69 30.70 264,447 +0.01(+0.03%)
Oct 30, 2024 30.70 30.71 30.69 30.69 571,465 -0.01(-0.03%)
Oct 29, 2024 30.70 30.71 30.69 30.70 492,636 +0.00(+0.00%)
Oct 28, 2024 30.70 30.71 30.69 30.70 367,752 +0.00(+0.00%)
Oct 25, 2024 30.69 30.70 30.67 30.70 379,179 +0.04(+0.13%)
Oct 24, 2024 30.67 30.67 30.65 30.66 414,381 -0.01(-0.03%)
Oct 23, 2024 30.67 30.67 30.66 30.67 640,663 +0.00(+0.00%)
Oct 22, 2024 30.66 30.67 30.64 30.67 448,149 +0.03(+0.10%)
Oct 21, 2024 30.65 30.66 30.64 30.64 367,837 -0.01(-0.03%)
Oct 18, 2024 30.65 30.66 30.64 30.65 506,510 +0.01(+0.03%)
Oct 17, 2024 30.62 30.64 30.61 30.64 556,824 +0.05(+0.16%)
Oct 16, 2024 30.61 30.63 30.59 30.59 747,770 -0.03(-0.10%)
Oct 15, 2024 30.63 30.63 30.59 30.62 627,472 -0.01(-0.03%)
Oct 14, 2024 30.63 30.63 30.62 30.63 364,131 +0.01(+0.03%)
Oct 11, 2024 30.62 30.63 30.61 30.62 644,853 +0.02(+0.07%)
Oct 10, 2024 30.60 30.60 30.59 30.60 1,325,868 +0.02(+0.07%)
Oct 09, 2024 30.60 30.60 30.57 30.58 1,899,306 +0.00(+0.00%)
Oct 08, 2024 30.60 30.60 30.57 30.58 1,005,650 -0.02(-0.07%)
Oct 07, 2024 30.58 30.60 30.59 30.60 417,135 +0.02(+0.07%)
Oct 04, 2024 30.59 30.59 30.57 30.58 507,429 +0.00(+0.00%)
Oct 03, 2024 30.57 30.58 30.55 30.58 1,143,169 +0.02(+0.07%)
Oct 02, 2024 30.55 30.56 30.55 30.56 355,369 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.