UK Markets closed

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.310.00 (0.00%)
At close: 04:00PM EDT
30.12 -0.19 (-0.63%)
After hours: 04:05PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202230.2830.3630.2930.3130.31645,745
10 Aug 202230.2830.3230.2830.3130.31499,200
09 Aug 202230.2730.3030.2630.2830.28538,000
08 Aug 202230.2730.3030.2430.3030.30696,500
05 Aug 202230.2830.2930.2630.2930.29338,100
04 Aug 202230.2330.2830.2330.2830.28238,900
03 Aug 202230.2530.2730.2430.2430.24376,000
02 Aug 202230.2330.2830.2330.2730.27551,400
01 Aug 202230.2430.2730.2330.2430.24456,200
29 Jul 202230.3030.3230.2630.3130.31886,500
28 Jul 202230.2730.3130.2530.3130.31832,000
27 Jul 202230.1630.2630.1630.2630.26482,200
26 Jul 202230.2430.2430.1830.1930.19852,100
25 Jul 202230.2930.2930.2230.2230.221,330,100
22 Jul 202230.3130.3130.2630.2830.28585,600
21 Jul 202230.3230.3330.2830.3030.30832,600
20 Jul 202230.2830.3330.2830.3130.311,066,000
19 Jul 202230.2630.3130.2630.3130.31698,700
18 Jul 202230.2430.2930.2330.2830.281,514,400
15 Jul 202230.2030.2530.2030.2330.23706,200
14 Jul 202230.1630.2530.1630.2330.231,550,800
13 Jul 202230.1230.2430.0930.2130.213,324,300
12 Jul 202230.1630.1730.1030.1130.11919,200
11 Jul 202230.1430.1830.1130.1530.15682,400
08 Jul 202230.1230.1730.1030.1430.14592,100
07 Jul 202230.1530.1630.1230.1230.12707,800
06 Jul 202230.1330.1730.1130.1330.13901,300
05 Jul 202230.1030.1530.0930.1330.13566,000
01 Jul 202230.1230.1330.0730.1130.111,056,300
30 Jun 202230.2430.2430.0730.1130.111,591,000
29 Jun 202230.2130.2830.2030.2030.20335,600
28 Jun 202230.2630.2730.1930.2430.24476,600
27 Jun 202230.2930.2930.2530.2530.25736,100
24 Jun 202230.2530.3130.2130.2730.27983,600
23 Jun 202230.1830.2330.1830.2130.21859,000
22 Jun 202230.1730.2130.1630.2130.21884,800
21 Jun 202230.2530.2530.1530.2130.211,090,400
17 Jun 202230.1230.2630.0030.2030.201,886,500
16 Jun 202230.1030.1729.9730.1130.111,795,000
15 Jun 202230.2430.2530.0930.1330.131,782,500
14 Jun 202230.1730.2830.1730.2630.261,121,100
13 Jun 202230.3430.3430.1530.1630.16787,000
10 Jun 202230.3630.3730.3030.3230.32724,700
09 Jun 202230.3630.3630.3430.3530.35923,300
08 Jun 202230.3830.3930.3330.3430.34835,300
07 Jun 202230.3930.3930.3630.3830.38501,400
06 Jun 202230.3930.3930.3630.3730.37604,500
03 Jun 202230.3830.3930.3530.3630.36736,600
02 Jun 202230.4130.4130.3530.3630.361,054,400
01 Jun 202230.3730.4030.3730.3930.391,006,600
31 May 202230.4330.4530.4130.4330.431,279,300
27 May 202230.4330.4630.4230.4530.451,295,900
26 May 202230.4330.4430.4130.4430.441,342,200
25 May 202230.4330.4430.4130.4330.43930,200
24 May 202230.4530.4530.4030.4030.401,691,800
23 May 202230.4430.4430.4230.4330.43572,200
20 May 202230.3830.4330.3830.4230.42487,200
19 May 202230.4630.4630.3930.4030.40864,000
18 May 202230.4430.4530.4130.4330.431,084,000
17 May 202230.4130.4530.4130.4230.421,117,700
16 May 202230.4230.4430.4130.4330.43820,200
13 May 202230.4530.4530.3930.3930.391,245,900
12 May 202230.4530.4630.4330.4430.441,220,000
11 May 202230.4730.4730.4330.4430.441,326,300
10 May 202230.4630.4830.4230.4230.422,973,300
09 May 202230.4730.4830.4330.4330.431,570,600
06 May 202230.4830.4930.4530.4530.451,378,300
05 May 202230.5130.5130.4430.4630.461,522,100
04 May 202230.4930.5230.4830.5130.51742,900
03 May 202230.4930.5030.4730.4930.49690,300
02 May 202230.4530.5030.4530.4930.491,120,900
29 Apr 202230.4830.4930.4730.4730.47672,800
28 Apr 202230.4930.4930.4830.4930.49821,600
27 Apr 202230.4930.4930.4630.4830.48843,000
26 Apr 202230.5130.5130.4730.4730.471,047,500
25 Apr 202230.5030.5130.4930.5030.50809,200
22 Apr 202230.4830.5130.4830.5130.511,912,900
21 Apr 202230.5030.5230.4830.5030.501,105,000
20 Apr 202230.4730.5030.4730.4830.481,397,200
19 Apr 202230.5030.5030.4730.4830.481,071,800
18 Apr 202230.5230.5230.4930.4930.49931,200
14 Apr 202230.5130.5130.4930.5130.51957,800
13 Apr 202230.5130.5130.4730.5030.501,481,900
12 Apr 202230.5130.5130.5030.5130.511,047,800
11 Apr 202230.5130.5130.4930.4930.491,188,600
08 Apr 202230.5230.5230.4830.5030.502,172,300
07 Apr 202230.5130.5230.5030.5130.512,817,700
06 Apr 202230.5430.5430.4830.5130.511,921,000
05 Apr 202230.5430.5530.4830.4830.481,647,400
04 Apr 202230.5230.5330.4930.5130.51983,100
01 Apr 202230.4930.5230.4730.5030.501,515,500
31 Mar 202230.4930.5030.4830.4930.491,292,000
30 Mar 202230.4830.4930.4630.4730.471,208,400
29 Mar 202230.4930.4930.4730.4930.491,082,900
28 Mar 202230.4730.4730.4530.4730.47554,700
25 Mar 202230.4730.4830.4430.4530.45566,900
24 Mar 202230.4530.4730.4530.4730.47430,700
23 Mar 202230.4830.4830.4630.4630.46654,100
22 Mar 202230.4430.4630.4230.4630.461,102,800
21 Mar 202230.4730.4730.4330.4330.43578,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...