Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 30.58 30.59 30.57 30.59 551,555 +0.03(+0.10%)
Nov 30, 2023 30.57 30.57 30.55 30.56 770,804 +0.02(+0.07%)
Nov 29, 2023 30.55 30.56 30.53 30.54 557,836 +0.01(+0.03%)
Nov 28, 2023 30.54 30.55 30.52 30.53 1,157,062 +0.00(+0.00%)
Nov 27, 2023 30.52 30.53 30.52 30.53 307,867 +0.02(+0.07%)
Nov 24, 2023 30.52 30.54 30.51 30.51 319,907 +0.00(+0.00%)
Nov 22, 2023 30.50 30.52 30.48 30.51 1,047,992 +0.02(+0.07%)
Nov 21, 2023 30.51 30.53 30.49 30.49 1,009,832 -0.01(-0.03%)
Nov 20, 2023 30.49 30.51 30.49 30.50 1,042,191 +0.02(+0.07%)
Nov 17, 2023 30.50 30.50 30.48 30.48 725,397 -0.03(-0.10%)
Nov 16, 2023 30.47 30.51 30.47 30.51 518,360 +0.06(+0.20%)
Nov 15, 2023 30.45 30.48 30.45 30.45 604,807 +0.00(+0.00%)
Nov 14, 2023 30.47 30.48 30.45 30.45 1,667,676 +0.00(+0.00%)
Nov 13, 2023 30.47 30.47 30.45 30.45 524,314 +0.00(+0.00%)
Nov 10, 2023 30.45 30.47 30.45 30.45 576,662 +0.01(+0.03%)
Nov 09, 2023 30.45 30.46 30.44 30.44 642,000 -0.01(-0.03%)
Nov 08, 2023 30.43 30.45 30.43 30.45 681,946 +0.02(+0.07%)
Nov 07, 2023 30.46 30.46 30.43 30.43 945,025 +0.00(+0.00%)
Nov 06, 2023 30.43 30.45 30.43 30.43 1,476,477 +0.00(+0.00%)
Nov 03, 2023 30.44 30.45 30.43 30.43 695,732 +0.01(+0.03%)
Nov 02, 2023 30.41 30.43 30.41 30.42 1,273,988 +0.00(+0.00%)
Nov 01, 2023 30.40 30.42 30.40 30.42 1,803,379 +0.03(+0.11%)
Oct 31, 2023 30.40 30.40 30.39 30.39 568,523 +0.01(+0.03%)
Oct 30, 2023 30.42 30.42 30.38 30.38 753,458 -0.03(-0.10%)
Oct 27, 2023 30.41 30.41 30.40 30.41 602,451 +0.01(+0.03%)
Oct 26, 2023 30.39 30.41 30.37 30.40 1,019,706 +0.01(+0.03%)
Oct 25, 2023 30.37 30.39 30.36 30.39 1,141,516 +0.01(+0.03%)
Oct 24, 2023 30.37 30.38 30.36 30.38 400,275 +0.01(+0.03%)
Oct 23, 2023 30.37 30.38 30.36 30.37 556,255 +0.02(+0.07%)
Oct 20, 2023 30.38 30.38 30.35 30.35 344,376 -0.01(-0.03%)
Oct 19, 2023 30.36 30.36 30.34 30.36 314,434 +0.03(+0.10%)
Oct 18, 2023 30.34 30.35 30.33 30.33 859,855 -0.01(-0.03%)
Oct 17, 2023 30.31 30.34 30.31 30.34 379,721 +0.00(+0.00%)
Oct 16, 2023 30.35 30.35 30.33 30.34 625,853 +0.01(+0.03%)
Oct 13, 2023 30.32 30.33 30.31 30.33 1,152,433 +0.03(+0.10%)
Oct 12, 2023 30.31 30.32 30.30 30.30 468,515 +0.01(+0.03%)
Oct 11, 2023 30.30 30.33 30.29 30.29 562,495 -0.01(-0.03%)
Oct 10, 2023 30.29 30.33 30.29 30.30 767,643 +0.00(+0.00%)
Oct 09, 2023 30.30 30.31 30.29 30.30 694,560 -0.01(-0.03%)
Oct 06, 2023 30.31 30.33 30.28 30.31 978,124 +0.01(+0.03%)
Oct 05, 2023 30.29 30.30 30.27 30.30 475,309 +0.03(+0.10%)
Oct 04, 2023 30.30 30.30 30.26 30.27 630,520 -0.03(-0.10%)
Oct 03, 2023 30.29 30.30 30.27 30.30 603,850 +0.02(+0.07%)
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.