Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	30.58	30.60	30.57	30.60	30.60	606,136
25 Jan 2023	30.56	30.59	30.54	30.59	30.59	927,300
24 Jan 2023	30.55	30.58	30.54	30.57	30.57	1,125,500
23 Jan 2023	30.52	30.57	30.51	30.56	30.56	943,000
20 Jan 2023	30.53	30.58	30.51	30.53	30.53	1,658,500
19 Jan 2023	30.49	30.54	30.48	30.51	30.51	1,164,700
18 Jan 2023	30.48	30.52	30.47	30.48	30.48	1,098,000
17 Jan 2023	30.47	30.51	30.46	30.48	30.48	1,256,800
13 Jan 2023	30.46	30.51	30.44	30.49	30.49	1,213,100
12 Jan 2023	30.47	30.49	30.44	30.44	30.44	919,700
11 Jan 2023	30.46	30.49	30.46	30.47	30.47	1,456,000
10 Jan 2023	30.46	30.49	30.45	30.47	30.47	963,400
09 Jan 2023	30.48	30.49	30.42	30.48	30.48	1,034,900
06 Jan 2023	30.45	30.49	30.43	30.48	30.48	1,196,800
05 Jan 2023	30.41	30.45	30.40	30.44	30.44	761,100
04 Jan 2023	30.42	30.43	30.39	30.42	30.42	661,700
03 Jan 2023	30.39	30.41	30.37	30.40	30.40	748,100
30 Dec 2022	30.41	30.41	30.39	30.39	30.39	776,300
29 Dec 2022	30.37	30.43	30.33	30.41	30.41	873,300
28 Dec 2022	30.39	30.39	30.35	30.36	30.36	838,600
27 Dec 2022	30.33	30.38	30.31	30.37	30.37	934,000
23 Dec 2022	30.33	30.35	30.32	30.32	30.32	540,400
22 Dec 2022	30.30	30.34	30.29	30.32	30.32	826,000
21 Dec 2022	30.32	30.33	30.29	30.30	30.30	1,037,300
20 Dec 2022	30.33	30.33	30.29	30.29	30.29	1,071,200
19 Dec 2022	30.26	30.31	30.26	30.28	30.28	1,332,700
16 Dec 2022	30.34	30.38	30.33	30.37	30.37	661,000
15 Dec 2022	30.36	30.38	30.33	30.33	30.33	522,000
14 Dec 2022	30.35	30.36	30.31	30.36	30.36	1,056,400
13 Dec 2022	30.32	30.36	30.31	30.34	30.34	735,000
12 Dec 2022	30.34	30.35	30.31	30.33	30.33	1,024,200
09 Dec 2022	30.30	30.35	30.30	30.34	30.34	659,000
08 Dec 2022	30.35	30.35	30.31	30.31	30.31	503,400
07 Dec 2022	30.30	30.34	30.30	30.31	30.31	707,700
06 Dec 2022	30.29	30.30	30.28	30.30	30.30	698,000
05 Dec 2022	30.31	30.33	30.27	30.31	30.31	740,000
02 Dec 2022	30.27	30.30	30.27	30.28	30.28	745,400
01 Dec 2022	30.30	30.31	30.27	30.28	30.28	702,700
30 Nov 2022	30.38	30.40	30.36	30.40	30.40	607,500
29 Nov 2022	30.35	30.38	30.34	30.38	30.38	421,500
28 Nov 2022	30.36	30.37	30.35	30.35	30.35	640,600
25 Nov 2022	30.37	30.37	30.35	30.35	30.35	194,200
23 Nov 2022	30.37	30.38	30.33	30.36	30.36	1,462,300
22 Nov 2022	30.37	30.37	30.32	30.35	30.35	860,400
21 Nov 2022	30.34	30.37	30.32	30.35	30.35	822,100
18 Nov 2022	30.35	30.35	30.32	30.33	30.33	472,800
17 Nov 2022	30.35	30.35	30.32	30.33	30.33	817,300
16 Nov 2022	30.30	30.34	30.30	30.34	30.34	1,065,900
15 Nov 2022	30.32	30.35	30.30	30.30	30.30	1,912,400
14 Nov 2022	30.30	30.33	30.29	30.30	30.30	768,000
11 Nov 2022	30.34	30.34	30.28	30.31	30.31	794,300
10 Nov 2022	30.32	30.34	30.28	30.33	30.33	1,175,000
09 Nov 2022	30.28	30.33	30.28	30.29	30.29	741,800
08 Nov 2022	30.27	30.30	30.26	30.28	30.28	1,432,400
07 Nov 2022	30.26	30.29	30.24	30.26	30.26	1,560,400
04 Nov 2022	30.24	30.27	30.23	30.25	30.25	1,067,800
03 Nov 2022	30.24	30.25	30.22	30.22	30.22	834,600
02 Nov 2022	30.26	30.29	30.22	30.22	30.22	615,200
01 Nov 2022	30.24	30.28	30.21	30.25	30.25	1,616,800
31 Oct 2022	30.32	30.36	30.29	30.32	30.32	783,900
28 Oct 2022	30.30	30.33	30.29	30.32	30.32	978,100
27 Oct 2022	30.32	30.34	30.27	30.29	30.29	1,018,300
26 Oct 2022	30.34	30.34	30.27	30.29	30.29	807,800
25 Oct 2022	30.30	30.35	30.26	30.28	30.28	1,070,200
24 Oct 2022	30.34	30.35	30.29	30.29	30.29	829,900
21 Oct 2022	30.33	30.37	30.29	30.34	30.34	859,400
20 Oct 2022	30.27	30.36	30.25	30.33	30.33	1,138,500
19 Oct 2022	30.25	30.27	30.22	30.26	30.26	792,300
18 Oct 2022	30.28	30.28	30.22	30.27	30.27	1,156,600
17 Oct 2022	30.23	30.28	30.01	30.25	30.25	502,100
14 Oct 2022	30.22	30.22	30.17	30.19	30.19	874,400
13 Oct 2022	30.18	30.23	30.17	30.22	30.22	705,000
12 Oct 2022	30.26	30.28	30.21	30.22	30.22	863,000
11 Oct 2022	30.27	30.29	30.23	30.24	30.24	1,385,300
10 Oct 2022	30.26	30.30	30.24	30.27	30.27	441,900
07 Oct 2022	30.29	30.32	30.25	30.25	30.25	1,224,900
06 Oct 2022	30.26	30.31	30.25	30.29	30.29	989,600
05 Oct 2022	30.28	30.31	30.25	30.27	30.27	1,644,500
04 Oct 2022	30.21	30.32	30.21	30.28	30.28	826,600
03 Oct 2022	30.26	30.26	30.20	30.23	30.23	604,400
30 Sept 2022	30.29	30.35	30.29	30.30	30.30	1,323,400
29 Sept 2022	30.33	30.35	30.29	30.33	30.33	1,222,100
28 Sept 2022	30.39	30.39	30.27	30.33	30.33	1,464,400
27 Sept 2022	30.43	30.43	30.37	30.39	30.39	846,400
26 Sept 2022	30.44	30.44	30.38	30.42	30.42	1,078,800
23 Sept 2022	30.42	30.44	30.39	30.44	30.44	1,196,100
22 Sept 2022	30.42	30.44	30.40	30.43	30.43	1,196,900
21 Sept 2022	30.38	30.42	30.06	30.40	30.40	1,481,300
20 Sept 2022	30.42	30.43	30.39	30.41	30.41	457,900
19 Sept 2022	30.41	30.43	30.39	30.43	30.43	581,100
16 Sept 2022	30.41	30.41	30.37	30.40	30.40	492,100
15 Sept 2022	30.36	30.42	30.36	30.40	30.40	418,400
14 Sept 2022	30.36	30.39	30.36	30.37	30.37	469,200
13 Sept 2022	30.42	30.43	30.36	30.37	30.37	795,700
12 Sept 2022	30.40	30.44	30.40	30.42	30.42	495,200
09 Sept 2022	30.43	30.43	30.40	30.41	30.41	417,600
08 Sept 2022	30.43	30.43	30.37	30.40	30.40	758,100
07 Sept 2022	30.34	30.40	30.34	30.40	30.40	531,400
06 Sept 2022	30.34	30.40	30.34	30.35	30.35	647,600
02 Sept 2022	30.36	30.38	30.36	30.36	30.36	578,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,362.75-32.26(-0.12%)

HANG SENG22,566.78+522.13(+2.37%)

CRUDE OIL81.10+0.09(+0.11%)

GOLD FUTURES1,931.10+1.10(+0.06%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,552.92-156.25(-0.84%)

Your hired! You can move in now

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NIKKEI 225
27,362.75
-32.26(-0.12%)

HANG SENG
22,566.78
+522.13(+2.37%)

CRUDE OIL
81.10
+0.09(+0.11%)

GOLD FUTURES
1,931.10
+1.10(+0.06%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,552.92
-156.25(-0.84%)