Singapore markets closed

SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.70+0.00 (+0.02%)
As of 10:11AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202430.7030.7130.7030.7030.7029,131
01 Jul 202430.7130.7130.7030.7030.70799,900
01 Jul 20240.148 Dividend
28 Jun 202430.8430.8530.8330.8530.701,809,200
27 Jun 202430.8230.8330.8130.8330.68803,200
26 Jun 202430.8330.8330.8130.8130.66487,800
25 Jun 202430.8330.8330.8130.8230.67500,800
24 Jun 202430.8130.8230.8030.8130.66468,200
21 Jun 202430.8030.8130.8030.8130.66314,900
20 Jun 202430.8030.8030.7930.8030.65606,300
18 Jun 202430.7930.7930.7830.7930.64539,400
17 Jun 202430.7830.7830.7730.7830.63635,000
14 Jun 202430.7830.7830.7630.7730.621,527,900
13 Jun 202430.7630.7730.7630.7630.61207,500
12 Jun 202430.7630.7930.7530.7530.60743,700
11 Jun 202430.7630.7730.7630.7630.61376,400
10 Jun 202430.7730.7730.7530.7630.61542,700
07 Jun 202430.7530.7630.7530.7630.61505,800
06 Jun 202430.7630.7630.7430.7530.60400,800
05 Jun 202430.7330.7530.7330.7530.60906,200
04 Jun 202430.7330.7330.7230.7330.58361,100
03 Jun 202430.7330.7430.7230.7330.58529,400
03 Jun 20240.155 Dividend
31 May 202430.8730.8830.8630.8830.58503,800
30 May 202430.8730.8730.8530.8630.56355,900
29 May 202430.8630.8630.8430.8530.55439,000
28 May 202430.8530.8630.8430.8530.55433,400
24 May 202430.8430.8530.8330.8430.54700,200
23 May 202430.8330.8330.8230.8330.53703,400
22 May 202430.8230.8230.8130.8130.51960,300
21 May 202430.8130.8230.8030.8230.521,512,800
20 May 202430.8030.8130.7930.7930.49413,300
17 May 202430.8030.8030.7930.8030.50301,500
16 May 202430.7930.8030.7830.7930.49262,300
15 May 202430.7830.7930.7730.7930.49367,400
14 May 202430.7830.7830.7730.7830.48217,800
13 May 202430.7730.7730.7630.7730.47323,200
10 May 202430.7730.7730.7630.7630.46370,400
09 May 202430.7630.7730.7530.7630.46681,000
08 May 202430.7530.7630.7330.7530.45493,700
07 May 202430.7530.7530.7430.7530.45644,400
06 May 202430.7530.7530.7330.7530.45446,400
03 May 202430.7430.7530.7230.7330.43523,100
02 May 202430.7230.7330.7130.7330.43577,400
01 May 202430.7230.7230.7030.7030.40942,200
01 May 20240.148 Dividend
30 Apr 202430.8430.8530.8330.8530.40342,000
29 Apr 202430.8530.8530.8330.8330.38343,200
26 Apr 202430.8330.8430.8230.8330.38270,900
25 Apr 202430.8230.8330.8030.8230.37632,100
24 Apr 202430.8130.8230.8030.8130.36591,100
23 Apr 202430.8230.8230.8030.8130.36417,400
22 Apr 202430.8130.8130.7930.8130.36502,200
19 Apr 202430.8030.8130.7930.8130.361,035,000
18 Apr 202430.7930.8030.7830.8030.35587,700
17 Apr 202430.7930.7930.7630.7730.32413,300
16 Apr 202430.7530.7730.7530.7730.32843,100
15 Apr 202430.7830.7830.7630.7730.32438,600
12 Apr 202430.7730.7730.7630.7730.32444,700
11 Apr 202430.7730.7730.7530.7630.31581,400
10 Apr 202430.7430.7530.7330.7530.30428,300
09 Apr 202430.7530.7530.7330.7430.29290,800
08 Apr 202430.7230.7430.7230.7430.29303,900
05 Apr 202430.7430.7430.7230.7330.28381,200
04 Apr 202430.7130.7230.7030.7230.271,064,500
03 Apr 202430.7130.7130.6930.6930.241,023,500
02 Apr 202430.7030.7130.6830.6930.24572,200
01 Apr 202430.7030.7030.6930.7030.25486,800
01 Apr 20240.153 Dividend
28 Mar 202430.8330.8630.8230.8330.231,757,400
27 Mar 202430.8230.8330.8230.8230.22508,900
26 Mar 202430.8030.8230.8030.8030.20436,300
25 Mar 202430.8030.8130.8030.8130.21461,300
22 Mar 202430.8130.8130.7930.7930.19488,400
21 Mar 202430.7730.8030.7730.7930.19546,800
20 Mar 202430.7930.7930.7730.7730.17347,000
19 Mar 202430.7930.7930.7730.7730.17407,900
18 Mar 202430.7830.7830.7730.7830.18421,100
15 Mar 202430.7530.7730.7530.7630.16231,300
14 Mar 202430.7530.7630.7530.7530.15379,600
13 Mar 202430.7530.7530.7430.7430.14388,700
12 Mar 202430.7330.7430.7330.7430.14343,000
11 Mar 202430.7330.7430.7330.7430.14298,200
08 Mar 202430.7230.7330.7230.7230.12404,500
07 Mar 202430.7330.7330.7130.7130.11293,400
06 Mar 202430.7230.7230.7030.7030.10630,200
05 Mar 202430.7130.7130.6930.7030.10604,500
04 Mar 202430.6830.6930.6830.6930.09498,800
01 Mar 202430.6930.7030.6730.6730.071,487,900
01 Mar 20240.143 Dividend
29 Feb 202430.8230.8330.8130.8130.07547,900
28 Feb 202430.8230.8230.8030.8130.07342,800
27 Feb 202430.8130.8130.8030.8030.06447,400
26 Feb 202430.7830.8030.7830.8030.06349,800
23 Feb 202430.7830.7930.7830.7930.05400,300
22 Feb 202430.7830.7830.7730.7830.04337,600
21 Feb 202430.7530.7730.7530.7730.03564,200
20 Feb 202430.7630.7630.7430.7530.01479,800
16 Feb 202430.7430.7430.7330.7430.00437,300
15 Feb 202430.7130.7430.7130.7229.98488,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...