Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.83 30.86 30.82 30.83 1,757,442 +0.01(+0.03%)
Mar 27, 2024 30.82 30.83 30.82 30.82 508,919 +0.02(+0.06%)
Mar 26, 2024 30.80 30.82 30.80 30.80 436,331 -0.01(-0.03%)
Mar 25, 2024 30.80 30.81 30.80 30.81 461,354 +0.02(+0.06%)
Mar 22, 2024 30.81 30.81 30.79 30.79 488,398 +0.00(+0.00%)
Mar 21, 2024 30.77 30.80 30.77 30.79 546,443 +0.02(+0.06%)
Mar 20, 2024 30.79 30.79 30.77 30.77 346,982 +0.00(+0.00%)
Mar 19, 2024 30.79 30.79 30.77 30.77 407,867 -0.01(-0.03%)
Mar 18, 2024 30.78 30.78 30.77 30.78 421,146 +0.02(+0.07%)
Mar 15, 2024 30.75 30.77 30.75 30.76 231,283 +0.01(+0.03%)
Mar 14, 2024 30.75 30.76 30.75 30.75 379,554 +0.01(+0.03%)
Mar 13, 2024 30.75 30.75 30.74 30.74 388,653 +0.00(+0.00%)
Mar 12, 2024 30.73 30.74 30.73 30.74 342,952 +0.00(+0.00%)
Mar 11, 2024 30.73 30.74 30.73 30.74 298,177 +0.02(+0.07%)
Mar 08, 2024 30.72 30.73 30.72 30.72 404,501 +0.01(+0.03%)
Mar 07, 2024 30.73 30.73 30.71 30.71 293,415 +0.01(+0.03%)
Mar 06, 2024 30.72 30.72 30.70 30.70 630,207 +0.00(+0.00%)
Mar 05, 2024 30.71 30.71 30.69 30.70 604,458 +0.01(+0.03%)
Mar 04, 2024 30.68 30.69 30.68 30.69 498,798 +0.02(+0.07%)
Mar 01, 2024 30.69 30.70 30.67 30.67 1,488,927 +0.00(+0.01%)
Feb 29, 2024 30.68 30.68 30.67 30.67 550,426 +0.00(+0.00%)
Feb 28, 2024 30.68 30.68 30.66 30.67 339,428 +0.01(+0.03%)
Feb 27, 2024 30.67 30.67 30.66 30.66 449,496 +0.00(+0.00%)
Feb 26, 2024 30.64 30.66 30.64 30.66 351,414 +0.01(+0.03%)
Feb 23, 2024 30.64 30.65 30.64 30.65 402,161 +0.01(+0.03%)
Feb 22, 2024 30.64 30.64 30.63 30.64 339,176 +0.01(+0.03%)
Feb 21, 2024 30.61 30.63 30.61 30.63 566,874 +0.02(+0.07%)
Feb 20, 2024 30.62 30.62 30.60 30.61 482,034 +0.01(+0.03%)
Feb 16, 2024 30.60 30.60 30.59 30.60 439,299 +0.02(+0.07%)
Feb 15, 2024 30.57 30.60 30.57 30.58 489,186 +0.01(+0.03%)
Feb 14, 2024 30.57 30.58 30.56 30.57 330,168 +0.01(+0.03%)
Feb 13, 2024 30.56 30.57 30.55 30.56 744,473 +0.01(+0.03%)
Feb 12, 2024 30.57 30.57 30.54 30.55 820,183 +0.00(+0.00%)
Feb 09, 2024 30.54 30.55 30.54 30.55 662,071 +0.02(+0.07%)
Feb 08, 2024 30.54 30.54 30.52 30.53 883,933 +0.01(+0.03%)
Feb 07, 2024 30.55 30.55 30.52 30.52 383,699 -0.02(-0.07%)
Feb 06, 2024 30.53 30.54 30.50 30.54 799,853 +0.03(+0.10%)
Feb 05, 2024 30.50 30.52 30.50 30.51 773,809 +0.02(+0.07%)
Feb 02, 2024 30.50 30.51 30.49 30.49 811,635 -0.01(-0.03%)
Feb 01, 2024 30.48 30.50 30.47 30.50 1,592,564 +0.04(+0.14%)
Jan 31, 2024 30.48 30.48 30.45 30.45 690,777 -0.02(-0.06%)
Jan 30, 2024 30.48 30.48 30.46 30.47 396,545 +0.00(+0.00%)
Jan 29, 2024 30.46 30.47 30.45 30.47 597,697 +0.01(+0.03%)
Jan 26, 2024 30.45 30.47 30.44 30.46 1,101,185 +0.02(+0.07%)
Jan 25, 2024 30.45 30.45 30.45 30.45 706,493 +0.00(+0.00%)
Jan 24, 2024 30.44 30.45 30.44 30.45 284,335 +0.01(+0.03%)
Jan 23, 2024 30.45 30.45 30.42 30.44 447,052 +0.00(+0.00%)
Jan 22, 2024 30.44 30.44 30.43 30.44 903,487 +0.01(+0.03%)
Jan 19, 2024 30.44 30.44 30.42 30.43 386,549 +0.00(+0.00%)
Jan 18, 2024 30.41 30.43 30.41 30.43 596,738 +0.04(+0.13%)
Jan 17, 2024 30.40 30.41 30.38 30.39 1,333,416 +0.00(+0.00%)
Jan 16, 2024 30.41 30.41 30.36 30.39 626,202 +0.00(+0.00%)
Jan 12, 2024 30.39 30.39 30.38 30.39 805,401 +0.01(+0.03%)
Jan 11, 2024 30.39 30.39 30.37 30.38 802,273 +0.02(+0.07%)
Jan 10, 2024 30.35 30.36 30.35 30.36 265,636 +0.02(+0.07%)
Jan 09, 2024 30.34 30.35 30.33 30.34 350,422 +0.01(+0.03%)
Jan 08, 2024 30.36 30.36 30.33 30.33 543,912 +0.00(+0.00%)
Jan 05, 2024 30.33 30.34 30.32 30.33 537,915 +0.02(+0.07%)
Jan 04, 2024 30.33 30.33 30.30 30.31 1,434,680 +0.01(+0.03%)
Jan 03, 2024 30.31 30.32 30.30 30.30 446,651 -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.