UK Markets open in 8 hrs

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.60+0.01 (+0.03%)
At close: 04:00PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202330.5830.6030.5730.6030.60606,136
25 Jan 202330.5630.5930.5430.5930.59927,300
24 Jan 202330.5530.5830.5430.5730.571,125,500
23 Jan 202330.5230.5730.5130.5630.56943,000
20 Jan 202330.5330.5830.5130.5330.531,658,500
19 Jan 202330.4930.5430.4830.5130.511,164,700
18 Jan 202330.4830.5230.4730.4830.481,098,000
17 Jan 202330.4730.5130.4630.4830.481,256,800
13 Jan 202330.4630.5130.4430.4930.491,213,100
12 Jan 202330.4730.4930.4430.4430.44919,700
11 Jan 202330.4630.4930.4630.4730.471,456,000
10 Jan 202330.4630.4930.4530.4730.47963,400
09 Jan 202330.4830.4930.4230.4830.481,034,900
06 Jan 202330.4530.4930.4330.4830.481,196,800
05 Jan 202330.4130.4530.4030.4430.44761,100
04 Jan 202330.4230.4330.3930.4230.42661,700
03 Jan 202330.3930.4130.3730.4030.40748,100
30 Dec 202230.4130.4130.3930.3930.39776,300
29 Dec 202230.3730.4330.3330.4130.41873,300
28 Dec 202230.3930.3930.3530.3630.36838,600
27 Dec 202230.3330.3830.3130.3730.37934,000
23 Dec 202230.3330.3530.3230.3230.32540,400
22 Dec 202230.3030.3430.2930.3230.32826,000
21 Dec 202230.3230.3330.2930.3030.301,037,300
20 Dec 202230.3330.3330.2930.2930.291,071,200
19 Dec 202230.2630.3130.2630.2830.281,332,700
16 Dec 202230.3430.3830.3330.3730.37661,000
15 Dec 202230.3630.3830.3330.3330.33522,000
14 Dec 202230.3530.3630.3130.3630.361,056,400
13 Dec 202230.3230.3630.3130.3430.34735,000
12 Dec 202230.3430.3530.3130.3330.331,024,200
09 Dec 202230.3030.3530.3030.3430.34659,000
08 Dec 202230.3530.3530.3130.3130.31503,400
07 Dec 202230.3030.3430.3030.3130.31707,700
06 Dec 202230.2930.3030.2830.3030.30698,000
05 Dec 202230.3130.3330.2730.3130.31740,000
02 Dec 202230.2730.3030.2730.2830.28745,400
01 Dec 202230.3030.3130.2730.2830.28702,700
30 Nov 202230.3830.4030.3630.4030.40607,500
29 Nov 202230.3530.3830.3430.3830.38421,500
28 Nov 202230.3630.3730.3530.3530.35640,600
25 Nov 202230.3730.3730.3530.3530.35194,200
23 Nov 202230.3730.3830.3330.3630.361,462,300
22 Nov 202230.3730.3730.3230.3530.35860,400
21 Nov 202230.3430.3730.3230.3530.35822,100
18 Nov 202230.3530.3530.3230.3330.33472,800
17 Nov 202230.3530.3530.3230.3330.33817,300
16 Nov 202230.3030.3430.3030.3430.341,065,900
15 Nov 202230.3230.3530.3030.3030.301,912,400
14 Nov 202230.3030.3330.2930.3030.30768,000
11 Nov 202230.3430.3430.2830.3130.31794,300
10 Nov 202230.3230.3430.2830.3330.331,175,000
09 Nov 202230.2830.3330.2830.2930.29741,800
08 Nov 202230.2730.3030.2630.2830.281,432,400
07 Nov 202230.2630.2930.2430.2630.261,560,400
04 Nov 202230.2430.2730.2330.2530.251,067,800
03 Nov 202230.2430.2530.2230.2230.22834,600
02 Nov 202230.2630.2930.2230.2230.22615,200
01 Nov 202230.2430.2830.2130.2530.251,616,800
31 Oct 202230.3230.3630.2930.3230.32783,900
28 Oct 202230.3030.3330.2930.3230.32978,100
27 Oct 202230.3230.3430.2730.2930.291,018,300
26 Oct 202230.3430.3430.2730.2930.29807,800
25 Oct 202230.3030.3530.2630.2830.281,070,200
24 Oct 202230.3430.3530.2930.2930.29829,900
21 Oct 202230.3330.3730.2930.3430.34859,400
20 Oct 202230.2730.3630.2530.3330.331,138,500
19 Oct 202230.2530.2730.2230.2630.26792,300
18 Oct 202230.2830.2830.2230.2730.271,156,600
17 Oct 202230.2330.2830.0130.2530.25502,100
14 Oct 202230.2230.2230.1730.1930.19874,400
13 Oct 202230.1830.2330.1730.2230.22705,000
12 Oct 202230.2630.2830.2130.2230.22863,000
11 Oct 202230.2730.2930.2330.2430.241,385,300
10 Oct 202230.2630.3030.2430.2730.27441,900
07 Oct 202230.2930.3230.2530.2530.251,224,900
06 Oct 202230.2630.3130.2530.2930.29989,600
05 Oct 202230.2830.3130.2530.2730.271,644,500
04 Oct 202230.2130.3230.2130.2830.28826,600
03 Oct 202230.2630.2630.2030.2330.23604,400
30 Sept 202230.2930.3530.2930.3030.301,323,400
29 Sept 202230.3330.3530.2930.3330.331,222,100
28 Sept 202230.3930.3930.2730.3330.331,464,400
27 Sept 202230.4330.4330.3730.3930.39846,400
26 Sept 202230.4430.4430.3830.4230.421,078,800
23 Sept 202230.4230.4430.3930.4430.441,196,100
22 Sept 202230.4230.4430.4030.4330.431,196,900
21 Sept 202230.3830.4230.0630.4030.401,481,300
20 Sept 202230.4230.4330.3930.4130.41457,900
19 Sept 202230.4130.4330.3930.4330.43581,100
16 Sept 202230.4130.4130.3730.4030.40492,100
15 Sept 202230.3630.4230.3630.4030.40418,400
14 Sept 202230.3630.3930.3630.3730.37469,200
13 Sept 202230.4230.4330.3630.3730.37795,700
12 Sept 202230.4030.4430.4030.4230.42495,200
09 Sept 202230.4330.4330.4030.4130.41417,600
08 Sept 202230.4330.4330.3730.4030.40758,100
07 Sept 202230.3430.4030.3430.4030.40531,400
06 Sept 202230.3430.4030.3430.3530.35647,600
02 Sept 202230.3630.3830.3630.3630.36578,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...