FLRN - SPDR Bloomberg Investment Grade Floating Rate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202330.5530.6030.5330.5830.583,217,800
Jun 02, 202330.5530.5530.5130.5130.511,662,000
Jun 01, 202330.5030.5330.4930.5130.51501,200
Jun 01, 20230.144 Dividend
May 31, 202330.6030.6730.5730.6730.53554,500
May 30, 202330.6430.6430.6130.6230.48400,300
May 26, 202330.6530.6530.5930.6130.47813,000
May 25, 202330.6130.6430.5830.5830.441,223,500
May 24, 202330.5830.6230.5730.6030.461,166,600
May 23, 202330.5930.5930.5730.5830.44386,900
May 22, 202330.5930.6030.5130.5830.44344,300
May 19, 202330.5430.5930.5330.5530.41320,700
May 18, 202330.5730.6030.5130.5330.391,155,300
May 17, 202330.5330.5730.5330.5730.43818,000
May 16, 202330.5430.5630.5130.5330.39644,300
May 15, 202330.5630.5630.5030.5030.36365,300
May 12, 202330.5030.5430.4730.5130.37906,600
May 11, 202330.5030.5330.4730.4830.34570,900
May 10, 202330.5230.5830.4730.4930.35473,100
May 09, 202330.4830.5030.4430.4930.35842,100
May 08, 202330.4930.5130.4530.4630.32589,700
May 05, 202330.4530.5130.4230.4930.35496,500
May 04, 202330.5030.5030.3430.3930.251,427,200
May 03, 202330.4630.5530.4230.4930.35998,800
May 02, 202330.4330.4730.3730.3930.251,275,800
May 01, 202330.4530.4930.4130.4730.331,034,300
May 01, 20230.135 Dividend
Apr 28, 202330.5730.6030.5530.5730.29634,400
Apr 27, 202330.4430.5830.4130.5730.29793,100
Apr 26, 202330.4330.4830.3930.3930.111,316,100
Apr 25, 202330.5230.5430.3730.3830.101,663,000
Apr 24, 202330.5230.5530.4830.5030.22812,100
Apr 21, 202330.5030.5430.5030.5130.23614,200
Apr 20, 202330.5030.5230.4830.4830.20572,600
Apr 19, 202330.5030.5130.4530.4730.191,476,900
Apr 18, 202330.5130.5430.4730.5130.23748,700
Apr 17, 202330.4730.5230.4130.5130.231,761,900
Apr 14, 202330.4630.4930.4430.4630.182,628,900
Apr 13, 202330.4330.4830.4230.4330.151,552,100
Apr 12, 202330.4530.4730.3930.4130.131,056,500
Apr 11, 202330.3930.4730.2930.4230.141,565,300
Apr 10, 202330.3530.3730.2930.3630.081,914,800
Apr 06, 202330.3430.3930.3130.3330.05864,000
Apr 05, 202330.3530.3730.3030.3430.062,189,800
Apr 04, 202330.3730.4130.2930.3430.063,158,500
Apr 03, 202330.3330.3830.2930.3730.092,281,300
Apr 03, 20230.133 Dividend
Mar 31, 202330.4330.4730.4030.4330.021,491,900
Mar 30, 202330.4830.5030.4130.4230.011,204,100
Mar 29, 202330.3930.4430.3330.4330.021,584,600
Mar 28, 202330.3030.3830.2730.3329.921,554,800
Mar 27, 202330.4430.4430.2930.3029.891,850,200
Mar 24, 202330.2530.3530.1830.3029.891,841,400
Mar 23, 202330.2530.4230.1630.2629.855,095,500
Mar 22, 202330.3630.4030.1930.1929.781,737,500
Mar 21, 202330.2130.4230.2130.3729.962,551,400
Mar 20, 202330.2730.3230.1930.1929.781,053,800
Mar 17, 202330.1230.3429.9630.2729.862,627,700
Mar 16, 202330.0030.2329.7030.1629.763,523,700
Mar 15, 202330.1730.2529.6829.9629.564,456,200
Mar 14, 202330.1730.4430.1230.2929.884,597,500
Mar 13, 202330.5030.5829.9230.1329.734,461,000
Mar 10, 202330.6130.6330.5030.6030.191,297,900
Mar 09, 202330.6230.6430.5930.6230.21827,000
Mar 08, 202330.6230.6330.6030.6130.20814,100
Mar 07, 202330.6230.6330.6030.6230.211,074,100
Mar 06, 202330.6030.6130.5830.6130.201,056,500
Mar 03, 202330.5930.6030.5830.5830.171,142,800
Mar 02, 202330.5830.6130.5730.5930.181,141,400
Mar 01, 202330.5530.5930.5430.5830.171,421,300
Mar 01, 20230.12 Dividend
Feb 28, 202330.6430.7030.6430.6830.151,448,500
Feb 27, 202330.6430.6930.6230.6630.134,247,000
Feb 24, 202330.6130.6330.6130.6230.091,517,000
Feb 23, 202330.6030.6330.5930.6230.091,788,600
Feb 22, 202330.6130.6330.6030.6030.071,296,900
Feb 21, 202330.6330.6530.6030.6130.081,157,500
Feb 17, 202330.6030.6230.5830.6230.09538,500
Feb 16, 202330.5830.6030.5730.5930.06913,300
Feb 15, 202330.5630.5830.5530.5830.05980,300
Feb 14, 202330.5430.5830.5430.5530.02564,100
Feb 13, 202330.5630.5830.5430.5430.01543,900
Feb 10, 202330.5530.5830.5430.5530.02799,700
Feb 09, 202330.5430.5730.5230.5430.011,250,700
Feb 08, 202330.5530.5630.5130.5229.992,749,700
Feb 07, 202330.5430.5630.5230.5530.02666,600
Feb 06, 202330.5030.5630.4930.5229.991,196,000
Feb 03, 202330.4830.5330.4830.4929.96684,600
Feb 02, 202330.4930.5330.4730.4829.951,337,900
Feb 01, 202330.4730.5030.4530.4929.962,772,400
Feb 01, 20230.156 Dividend
Jan 31, 202330.6030.6530.6030.6229.941,054,100
Jan 30, 202330.6030.6330.6030.6229.94852,800
Jan 27, 202330.6130.6330.6030.6129.93419,900
Jan 26, 202330.5830.6030.5730.6029.92606,100
Jan 25, 202330.5630.5930.5430.5929.91927,300
Jan 24, 202330.5530.5830.5430.5729.891,125,500
Jan 23, 202330.5230.5730.5130.5629.88943,000
Jan 20, 202330.5330.5830.5130.5329.851,658,500
Jan 19, 202330.4930.5430.4830.5129.831,164,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...