Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.64 USD -0.01 (-0.03%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 30.63 30.65 30.63 30.64 285,845 -0.01(-0.03%)
Jan 14, 2021 30.64 30.66 30.62 30.65 803,103 +0.02(+0.07%)
Jan 13, 2021 30.63 30.64 30.62 30.63 547,965 +0.01(+0.03%)
Jan 12, 2021 30.61 30.63 30.61 30.62 478,795 +0.00(+0.00%)
Jan 11, 2021 30.62 30.62 30.61 30.62 495,957 +0.00(+0.00%)
Jan 08, 2021 30.62 30.64 30.61 30.62 546,700 +0.01(+0.03%)
Jan 07, 2021 30.60 30.62 30.60 30.61 175,097 +0.01(+0.03%)
Jan 06, 2021 30.61 30.62 30.60 30.60 745,954 -0.01(-0.03%)
Jan 05, 2021 30.60 30.62 30.60 30.61 265,644 +0.00(+0.00%)
Jan 04, 2021 30.60 30.62 30.59 30.61 1,077,339 +0.02(+0.07%)
Dec 31, 2020 30.59 30.59 30.59 228,361 -0.01(-0.03%)
Dec 30, 2020 30.59 30.60 30.59 30.60 228,361 +0.01(+0.03%)
Dec 29, 2020 30.58 30.60 30.58 30.59 252,894 +0.00(+0.00%)
Dec 28, 2020 30.58 30.60 30.58 30.59 304,969 -0.01(-0.03%)
Dec 24, 2020 30.60 30.60 30.59 30.60 134,400 +0.00(+0.00%)
Dec 23, 2020 30.58 30.60 30.58 30.60 441,944 +0.00(+0.00%)
Dec 22, 2020 30.58 30.60 30.58 30.60 718,362 +0.02(+0.07%)
Dec 21, 2020 30.59 30.60 30.58 30.58 423,580 -0.02(-0.07%)
Dec 18, 2020 30.60 30.60 30.59 30.60 383,200 -0.00(-0.00%)
Dec 17, 2020 30.60 30.62 30.60 30.60 723,967 -0.01(-0.03%)
Dec 16, 2020 30.60 30.62 30.60 30.61 321,872 +0.01(+0.03%)
Dec 15, 2020 30.61 30.63 30.60 30.60 949,912 +0.00(+0.00%)
Dec 14, 2020 30.59 30.60 30.59 30.60 224,816 +0.01(+0.03%)
Dec 11, 2020 30.59 30.62 30.59 30.59 416,600 -0.01(-0.03%)
Dec 10, 2020 30.59 30.60 30.59 30.60 551,334 +0.00(+0.00%)
Dec 09, 2020 30.59 30.61 30.59 30.60 705,226 +0.01(+0.03%)
Dec 08, 2020 30.59 30.61 30.59 30.59 496,948 -0.00(-0.02%)
Dec 07, 2020 30.60 30.60 30.59 30.59 221,744 -0.01(-0.02%)
Dec 04, 2020 30.59 30.60 30.59 30.60 348,200 +0.01(+0.03%)
Dec 03, 2020 30.59 30.61 30.59 30.59 430,806 +0.00(+0.00%)
Dec 02, 2020 30.59 30.60 30.59 30.59 311,718 -0.01(-0.03%)
Dec 01, 2020 30.59 30.61 30.59 30.60 667,615 -0.01(-0.03%)
Nov 30, 2020 30.60 30.61 30.60 30.61 270,284 +0.01(+0.03%)
Nov 27, 2020 30.61 30.62 30.60 30.60 135,900 -0.01(-0.03%)
Nov 25, 2020 30.61 30.61 30.59 30.61 309,600 +0.01(+0.03%)
Nov 24, 2020 30.61 30.61 30.60 30.60 1,205,729 +0.01(+0.03%)
Nov 23, 2020 30.59 30.61 30.59 30.59 275,854 -0.01(-0.03%)
Nov 20, 2020 30.58 30.60 30.58 30.60 463,200 +0.02(+0.07%)
Nov 19, 2020 30.58 30.59 30.58 30.58 327,596 +0.00(+0.00%)
Nov 18, 2020 30.57 30.59 30.57 30.58 700,012 -0.01(-0.03%)
Nov 17, 2020 30.58 30.59 30.57 30.59 725,727 +0.00(+0.00%)
Nov 16, 2020 30.58 30.60 30.58 30.59 590,501 +0.00(+0.00%)
Nov 13, 2020 30.57 30.59 30.57 30.59 521,100 +0.02(+0.07%)
Nov 12, 2020 30.59 30.60 30.56 30.57 1,921,463 -0.04(-0.13%)
Nov 11, 2020 30.59 30.61 30.59 30.61 237,882 +0.01(+0.03%)
Nov 10, 2020 30.59 30.61 30.59 30.60 639,233 +0.01(+0.03%)
Nov 09, 2020 30.58 30.61 30.58 30.59 382,059 +0.01(+0.03%)
Nov 06, 2020 30.59 30.59 30.58 30.58 204,600 -0.01(-0.03%)
Nov 05, 2020 30.56 30.59 30.56 30.59 1,447,551 +0.03(+0.10%)
Nov 04, 2020 30.56 30.58 30.56 30.56 903,910 -0.01(-0.03%)
Nov 03, 2020 30.56 30.58 30.56 30.57 589,212 +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.