Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.13(-0.42%)
Oct 31, 2024 30.83 30.84 30.83 30.84 263,221 +0.01(+0.03%)
Oct 30, 2024 30.84 30.85 30.83 30.83 568,816 -0.01(-0.03%)
Oct 29, 2024 30.84 30.85 30.83 30.84 490,352 +0.00(+0.00%)
Oct 28, 2024 30.84 30.85 30.83 30.84 366,047 +0.00(+0.00%)
Oct 25, 2024 30.83 30.84 30.81 30.84 377,421 +0.04(+0.13%)
Oct 24, 2024 30.81 30.81 30.79 30.80 412,460 -0.01(-0.03%)
Oct 23, 2024 30.81 30.81 30.80 30.81 637,693 +0.00(+0.00%)
Oct 22, 2024 30.80 30.81 30.78 30.81 446,071 +0.03(+0.10%)
Oct 21, 2024 30.79 30.80 30.78 30.78 366,132 -0.01(-0.03%)
Oct 18, 2024 30.79 30.80 30.78 30.79 504,162 +0.01(+0.03%)
Oct 17, 2024 30.76 30.78 30.75 30.78 554,243 +0.05(+0.16%)
Oct 16, 2024 30.75 30.77 30.73 30.73 744,303 -0.03(-0.10%)
Oct 15, 2024 30.77 30.77 30.73 30.76 624,563 -0.01(-0.03%)
Oct 14, 2024 30.77 30.77 30.76 30.77 362,443 +0.01(+0.03%)
Oct 11, 2024 30.76 30.77 30.75 30.76 641,863 +0.02(+0.07%)
Oct 10, 2024 30.74 30.74 30.73 30.74 1,319,721 +0.02(+0.07%)
Oct 09, 2024 30.74 30.75 30.71 30.72 1,890,500 +0.00(+0.00%)
Oct 08, 2024 30.74 30.74 30.71 30.72 1,000,987 -0.02(-0.07%)
Oct 07, 2024 30.72 30.74 30.73 30.74 415,201 +0.02(+0.07%)
Oct 04, 2024 30.73 30.73 30.71 30.72 505,077 +0.00(+0.00%)
Oct 03, 2024 30.71 30.72 30.69 30.72 1,137,869 +0.02(+0.07%)
Oct 02, 2024 30.69 30.70 30.69 30.70 353,722 +0.01(+0.03%)
Oct 01, 2024 30.70 30.71 30.69 30.69 692,446 -0.01(-0.05%)
Sep 30, 2024 30.69 30.70 30.69 30.70 848,257 +0.02(+0.06%)
Sep 27, 2024 30.69 30.69 30.68 30.69 278,380 +0.02(+0.06%)
Sep 26, 2024 30.68 30.68 30.67 30.67 604,190 -0.01(-0.03%)
Sep 25, 2024 30.67 30.68 30.66 30.68 357,478 +0.01(+0.03%)
Sep 24, 2024 30.67 30.67 30.66 30.67 399,450 +0.01(+0.03%)
Sep 23, 2024 30.65 30.67 30.64 30.66 317,949 +0.00(+0.00%)
Sep 20, 2024 30.66 30.66 30.65 30.66 422,720 +0.02(+0.06%)
Sep 19, 2024 30.64 30.65 30.63 30.64 527,582 +0.00(+0.00%)
Sep 18, 2024 30.63 30.65 30.62 30.64 377,236 +0.01(+0.03%)
Sep 17, 2024 30.62 30.63 30.62 30.63 471,220 +0.01(+0.03%)
Sep 16, 2024 30.62 30.63 30.61 30.62 572,947 +0.01(+0.03%)
Sep 13, 2024 30.63 30.63 30.60 30.61 858,262 -0.02(-0.06%)
Sep 12, 2024 30.60 30.63 30.57 30.63 1,579,202 +0.04(+0.13%)
Sep 11, 2024 30.61 30.61 30.58 30.59 277,241 -0.01(-0.03%)
Sep 10, 2024 30.59 30.60 30.58 30.60 827,245 +0.02(+0.07%)
Sep 09, 2024 30.59 30.59 30.57 30.58 623,953 +0.00(+0.00%)
Sep 06, 2024 30.59 30.59 30.57 30.58 1,250,634 +0.02(+0.07%)
Sep 05, 2024 30.56 30.56 30.54 30.56 1,037,219 +0.01(+0.03%)
Sep 04, 2024 30.55 30.56 30.55 30.55 354,641 +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.