UK markets closed

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.83+0.01 (+0.03%)
At close: 04:00PM EDT
30.83 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202430.8330.8430.8230.8330.83263,919
25 Apr 202430.8230.8330.8030.8230.82632,100
24 Apr 202430.8130.8230.8030.8130.81591,100
23 Apr 202430.8230.8230.8030.8130.81417,400
22 Apr 202430.8130.8130.7930.8130.81502,200
19 Apr 202430.8030.8130.7930.8130.811,035,000
18 Apr 202430.7930.8030.7830.8030.80587,700
17 Apr 202430.7930.7930.7630.7730.77413,300
16 Apr 202430.7530.7730.7530.7730.77843,100
15 Apr 202430.7830.7830.7630.7730.77438,600
12 Apr 202430.7730.7730.7630.7730.77444,700
11 Apr 202430.7730.7730.7530.7630.76581,400
10 Apr 202430.7430.7530.7330.7530.75428,300
09 Apr 202430.7530.7530.7330.7430.74290,800
08 Apr 202430.7230.7430.7230.7430.74303,900
05 Apr 202430.7430.7430.7230.7330.73381,200
04 Apr 202430.7130.7230.7030.7230.721,064,500
03 Apr 202430.7130.7130.6930.6930.691,023,500
02 Apr 202430.7030.7130.6830.6930.69572,200
01 Apr 202430.7030.7030.6930.7030.70486,800
01 Apr 20240.153 Dividend
28 Mar 202430.8330.8630.8230.8330.681,757,400
27 Mar 202430.8230.8330.8230.8230.67508,900
26 Mar 202430.8030.8230.8030.8030.65436,300
25 Mar 202430.8030.8130.8030.8130.66461,300
22 Mar 202430.8130.8130.7930.7930.64488,400
21 Mar 202430.7730.8030.7730.7930.64546,800
20 Mar 202430.7930.7930.7730.7730.62347,000
19 Mar 202430.7930.7930.7730.7730.62407,900
18 Mar 202430.7830.7830.7730.7830.63421,100
15 Mar 202430.7530.7730.7530.7630.61231,300
14 Mar 202430.7530.7630.7530.7530.60379,600
13 Mar 202430.7530.7530.7430.7430.59388,700
12 Mar 202430.7330.7430.7330.7430.59343,000
11 Mar 202430.7330.7430.7330.7430.59298,200
08 Mar 202430.7230.7330.7230.7230.57404,500
07 Mar 202430.7330.7330.7130.7130.56293,400
06 Mar 202430.7230.7230.7030.7030.55630,200
05 Mar 202430.7130.7130.6930.7030.55604,500
04 Mar 202430.6830.6930.6830.6930.54498,800
01 Mar 202430.6930.7030.6730.6730.521,487,900
01 Mar 20240.143 Dividend
29 Feb 202430.8230.8330.8130.8130.51547,900
28 Feb 202430.8230.8230.8030.8130.51342,800
27 Feb 202430.8130.8130.8030.8030.50447,400
26 Feb 202430.7830.8030.7830.8030.50349,800
23 Feb 202430.7830.7930.7830.7930.50400,300
22 Feb 202430.7830.7830.7730.7830.49337,600
21 Feb 202430.7530.7730.7530.7730.48564,200
20 Feb 202430.7630.7630.7430.7530.46479,800
16 Feb 202430.7430.7430.7330.7430.45437,300
15 Feb 202430.7130.7430.7130.7230.43488,000
14 Feb 202430.7130.7230.7030.7130.42328,600
13 Feb 202430.7030.7130.6930.7030.41741,000
12 Feb 202430.7130.7130.6930.6930.40816,400
09 Feb 202430.6830.6930.6830.6930.40659,000
08 Feb 202430.6830.6830.6630.6730.38879,800
07 Feb 202430.6930.6930.6630.6630.37383,700
06 Feb 202430.6730.6830.6430.6830.39796,600
05 Feb 202430.6430.6630.6430.6530.36770,200
02 Feb 202430.6430.6530.6330.6330.34807,300
01 Feb 202430.6230.6430.6130.6430.351,585,200
01 Feb 20240.153 Dividend
31 Jan 202430.7830.7830.7530.7530.30684,200
30 Jan 202430.7830.7830.7630.7730.32392,700
29 Jan 202430.7630.7730.7530.7730.32592,000
26 Jan 202430.7530.7730.7330.7630.311,090,600
25 Jan 202430.7530.7530.7430.7430.29699,700
24 Jan 202430.7330.7430.7330.7430.29281,600
23 Jan 202430.7430.7430.7130.7330.28441,600
22 Jan 202430.7330.7330.7230.7330.28893,800
19 Jan 202430.7330.7330.7130.7230.27382,800
18 Jan 202430.7030.7230.7030.7230.27591,000
17 Jan 202430.6930.7030.6730.6830.231,320,600
16 Jan 202430.7030.7030.6530.6830.23620,200
12 Jan 202430.6830.6830.6730.6830.23797,700
11 Jan 202430.6830.6830.6630.6730.23788,300
10 Jan 202430.6430.6530.6430.6530.21263,100
09 Jan 202430.6330.6430.6230.6330.19347,100
08 Jan 202430.6530.6530.6230.6230.18538,700
05 Jan 202430.6230.6330.6130.6230.18532,800
04 Jan 202430.6230.6230.5930.6030.161,420,900
03 Jan 202430.6030.6130.5930.5930.15442,400
02 Jan 202430.5830.6030.5830.6030.16819,200
29 Dec 202330.5530.6030.5530.5930.151,262,500
28 Dec 202330.5730.5730.5430.5530.11739,200
27 Dec 202330.5730.5730.5330.5430.10697,800
26 Dec 202330.5830.5830.5430.5530.11799,900
22 Dec 202330.5530.5530.5430.5530.11906,300
21 Dec 202330.4930.5330.4930.5230.081,032,100
20 Dec 202330.5330.5330.4830.4930.051,587,300
19 Dec 202330.5330.5330.4730.5130.071,726,800
18 Dec 202330.5230.6630.4830.5030.06783,500
18 Dec 20230.157 Dividend
15 Dec 202330.6430.6630.6430.6630.06585,900
14 Dec 202330.6430.6530.6230.6430.041,209,200
13 Dec 202330.6330.6430.6130.6230.021,131,100
12 Dec 202330.6030.6430.6030.6330.03562,900
11 Dec 202330.6230.6330.6030.6030.001,630,900
08 Dec 202330.6230.6330.5730.6130.01884,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...