UK Markets close in 2 hrs 16 mins

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.300.00 (0.00%)
At close: 04:00PM EDT
30.30 0.00 (0.00%)
Pre-market: 08:01AM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023------
27 Mar 202330.4430.4430.2930.3030.301,850,200
24 Mar 202330.2530.3530.1830.3030.301,841,400
23 Mar 202330.2530.4230.1630.2630.265,095,500
22 Mar 202330.3630.4030.1930.1930.191,737,500
21 Mar 202330.2130.4230.2130.3730.372,551,400
20 Mar 202330.2730.3230.1930.1930.191,053,800
17 Mar 202330.1230.3429.9630.2730.272,627,700
16 Mar 202330.0030.2329.7030.1630.163,523,700
15 Mar 202330.1730.2529.6829.9629.964,456,200
14 Mar 202330.1730.4430.1230.2930.294,597,500
13 Mar 202330.5030.5829.9230.1330.134,461,000
10 Mar 202330.6130.6330.5030.6030.601,297,900
09 Mar 202330.6230.6430.5930.6230.62827,000
08 Mar 202330.6230.6330.6030.6130.61814,100
07 Mar 202330.6230.6330.6030.6230.621,074,100
06 Mar 202330.6030.6130.5830.6130.611,056,500
03 Mar 202330.5930.6030.5830.5830.581,142,800
02 Mar 202330.5830.6130.5730.5930.591,141,400
01 Mar 202330.5530.5930.5430.5830.581,421,300
28 Feb 202330.6430.7030.6430.6830.681,448,500
27 Feb 202330.6430.6930.6230.6630.664,247,000
24 Feb 202330.6130.6330.6130.6230.621,517,000
23 Feb 202330.6030.6330.5930.6230.621,788,600
22 Feb 202330.6130.6330.6030.6030.601,296,900
21 Feb 202330.6330.6530.6030.6130.611,157,500
17 Feb 202330.6030.6230.5830.6230.62538,500
16 Feb 202330.5830.6030.5730.5930.59913,300
15 Feb 202330.5630.5830.5530.5830.58980,300
14 Feb 202330.5430.5830.5430.5530.55564,100
13 Feb 202330.5630.5830.5430.5430.54543,900
10 Feb 202330.5530.5830.5430.5530.55799,700
09 Feb 202330.5430.5730.5230.5430.541,250,700
08 Feb 202330.5530.5630.5130.5230.522,749,700
07 Feb 202330.5430.5630.5230.5530.55666,600
06 Feb 202330.5030.5630.4930.5230.521,196,000
03 Feb 202330.4830.5330.4830.4930.49684,600
02 Feb 202330.4930.5330.4730.4830.481,337,900
01 Feb 202330.4730.5030.4530.4930.492,772,400
31 Jan 202330.6030.6530.6030.6230.621,054,100
30 Jan 202330.6030.6330.6030.6230.62852,800
27 Jan 202330.6130.6330.6030.6130.61419,900
26 Jan 202330.5830.6030.5730.6030.60606,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...