Advertisement
Advertisement
U.S. markets close in 6 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.42+0.02 (+0.05%)
As of 09:33AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202230.4530.4430.4130.4230.4218,321
May 24, 202230.4530.4530.4030.4030.401,691,800
May 23, 202230.4430.4430.4230.4330.43572,200
May 20, 202230.3830.4330.3830.4230.42487,200
May 19, 202230.4630.4630.3930.4030.40864,000
May 18, 202230.4430.4530.4130.4330.431,084,000
May 17, 202230.4130.4530.4130.4230.421,117,700
May 16, 202230.4230.4430.4130.4330.43820,200
May 13, 202230.4530.4530.3930.3930.391,245,900
May 12, 202230.4530.4630.4330.4430.441,220,000
May 11, 202230.4730.4730.4330.4430.441,326,300
May 10, 202230.4630.4830.4230.4230.422,973,300
May 09, 202230.4730.4830.4330.4330.431,570,600
May 06, 202230.4830.4930.4530.4530.451,378,300
May 05, 202230.5130.5130.4430.4630.461,522,100
May 04, 202230.4930.5230.4830.5130.51742,900
May 03, 202230.4930.5030.4730.4930.49690,300
May 02, 202230.4530.5030.4530.4930.491,120,900
May 02, 20220.02 Dividend
Apr 29, 202230.4830.4930.4730.4730.45672,800
Apr 28, 202230.4930.4930.4830.4930.47821,600
Apr 27, 202230.4930.4930.4630.4830.46843,000
Apr 26, 202230.5130.5130.4730.4730.451,047,500
Apr 25, 202230.5030.5130.4930.5030.48809,200
Apr 22, 202230.4830.5130.4830.5130.491,912,900
Apr 21, 202230.5030.5230.4830.5030.481,105,000
Apr 20, 202230.4730.5030.4730.4830.461,397,200
Apr 19, 202230.5030.5030.4730.4830.461,071,800
Apr 18, 202230.5230.5230.4930.4930.47931,200
Apr 14, 202230.5130.5130.4930.5130.49957,800
Apr 13, 202230.5130.5130.4730.5030.481,481,900
Apr 12, 202230.5130.5130.5030.5130.491,047,800
Apr 11, 202230.5130.5130.4930.4930.471,188,600
Apr 08, 202230.5230.5230.4830.5030.482,172,300
Apr 07, 202230.5130.5230.5030.5130.492,817,700
Apr 06, 202230.5430.5430.4830.5130.491,921,000
Apr 05, 202230.5430.5530.4830.4830.461,647,400
Apr 04, 202230.5230.5330.4930.5130.49983,100
Apr 01, 202230.4930.5230.4730.5030.481,515,500
Apr 01, 20220.011 Dividend
Mar 31, 202230.4930.5030.4830.4930.461,292,000
Mar 30, 202230.4830.4930.4630.4730.441,208,400
Mar 29, 202230.4930.4930.4730.4930.461,082,900
Mar 28, 202230.4730.4730.4530.4730.44554,700
Mar 25, 202230.4730.4830.4430.4530.42566,900
Mar 24, 202230.4530.4730.4530.4730.44430,700
Mar 23, 202230.4830.4830.4630.4630.43654,100
Mar 22, 202230.4430.4630.4230.4630.431,102,800
Mar 21, 202230.4730.4730.4330.4330.40578,000
Mar 18, 202230.4330.4730.4330.4530.42637,000
Mar 17, 202230.4230.4630.4230.4630.43521,700
Mar 16, 202230.3830.4230.3730.4230.39760,300
Mar 15, 202230.3830.3930.3630.3630.33712,500
Mar 14, 202230.3930.4430.3830.3930.36557,500
Mar 11, 202230.5130.5130.3930.4030.371,298,200
Mar 10, 202230.5130.5130.4830.5030.473,650,000
Mar 09, 202230.4530.4930.4530.4930.461,535,200
Mar 08, 202230.5130.5230.4530.4530.421,193,700
Mar 07, 202230.5630.5630.5130.5230.49742,800
Mar 04, 202230.5730.5730.5530.5630.53598,500
Mar 03, 202230.5830.5830.5630.5730.54922,000
Mar 02, 202230.5830.5830.5630.5630.53345,000
Mar 01, 202230.5630.5830.5630.5830.551,622,400
Mar 01, 20220.009 Dividend
Feb 28, 202230.5830.5830.5730.5730.53705,900
Feb 25, 202230.5930.5930.5730.5730.53474,000
Feb 24, 202230.6030.6030.5630.5730.531,206,300
Feb 23, 202230.6130.6130.5930.5930.551,235,000
Feb 22, 202230.6230.6230.5930.6030.56928,800
Feb 18, 202230.6230.6230.6130.6130.57305,700
Feb 17, 202230.6130.6230.6030.6130.571,842,500
Feb 16, 202230.6130.6130.6030.6030.56647,800
Feb 15, 202230.6130.6130.6030.6030.56568,100
Feb 14, 202230.6030.6230.5830.6130.571,053,200
Feb 11, 202230.6230.6230.6030.6130.57339,900
Feb 10, 202230.6230.6230.5930.6130.57991,200
Feb 09, 202230.6230.6230.6030.6230.581,191,300
Feb 08, 202230.6230.6230.6130.6230.58924,500
Feb 07, 202230.6330.6330.6130.6230.58633,400
Feb 04, 202230.6230.6430.6130.6130.571,644,000
Feb 03, 202230.6130.6230.5930.6030.561,237,000
Feb 02, 202230.5830.6330.5830.6130.57952,800
Feb 01, 202230.6030.6030.5930.5930.55935,400
Feb 01, 20220.009 Dividend
Jan 31, 202230.5830.6030.5830.6030.55767,000
Jan 28, 202230.6030.6130.5930.5930.541,006,800
Jan 27, 202230.6130.6130.5930.5930.54489,100
Jan 26, 202230.5830.6130.5830.6130.561,096,000
Jan 25, 202230.5930.5930.5730.5930.54695,500
Jan 24, 202230.5830.5930.5830.5930.54957,400
Jan 21, 202230.5830.6030.5730.5830.53676,300
Jan 20, 202230.6030.6030.5830.5930.54833,200
Jan 19, 202230.6130.6130.5930.5930.54542,400
Jan 18, 202230.6230.6230.5930.6030.55929,900
Jan 14, 202230.6030.6230.5930.6030.551,183,700
Jan 13, 202230.5830.6030.5830.5930.54563,000
Jan 12, 202230.6030.6030.5930.5930.54353,600
Jan 11, 202230.5830.6030.5830.5930.54265,600
Jan 10, 202230.6030.6030.5830.5930.54966,100
Jan 07, 202230.5830.6030.5830.5930.54582,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement