UK markets closed

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.280.00 (0.00%)
At close: 04:00PM EST
30.29 +0.01 (+0.03%)
After hours: 06:29PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202230.2730.3030.2730.2830.28745,400
01 Dec 202230.3030.3130.2730.2830.28702,700
01 Dec 20220.105 Dividend
30 Nov 202230.3830.4030.3630.4030.29607,500
29 Nov 202230.3530.3830.3430.3830.28421,500
28 Nov 202230.3630.3730.3530.3530.25640,600
25 Nov 202230.3730.3730.3530.3530.25194,200
23 Nov 202230.3730.3830.3330.3630.261,462,300
22 Nov 202230.3730.3730.3230.3530.25860,400
21 Nov 202230.3430.3730.3230.3530.25822,100
18 Nov 202230.3530.3530.3230.3330.23472,800
17 Nov 202230.3530.3530.3230.3330.23817,300
16 Nov 202230.3030.3430.3030.3430.241,065,900
15 Nov 202230.3230.3530.3030.3030.201,912,400
14 Nov 202230.3030.3330.2930.3030.20768,000
11 Nov 202230.3430.3430.2830.3130.21794,300
10 Nov 202230.3230.3430.2830.3330.231,175,000
09 Nov 202230.2830.3330.2830.2930.19741,800
08 Nov 202230.2730.3030.2630.2830.181,432,400
07 Nov 202230.2630.2930.2430.2630.161,560,400
04 Nov 202230.2430.2730.2330.2530.151,067,800
03 Nov 202230.2430.2530.2230.2230.12834,600
02 Nov 202230.2630.2930.2230.2230.12615,200
01 Nov 202230.2430.2830.2130.2530.151,616,800
01 Nov 20220.09 Dividend
31 Oct 202230.3230.3630.2930.3230.13783,900
28 Oct 202230.3030.3330.2930.3230.13978,100
27 Oct 202230.3230.3430.2730.2930.101,018,300
26 Oct 202230.3430.3430.2730.2930.10807,800
25 Oct 202230.3030.3530.2630.2830.091,070,200
24 Oct 202230.3430.3530.2930.2930.10829,900
21 Oct 202230.3330.3730.2930.3430.15859,400
20 Oct 202230.2730.3630.2530.3330.141,138,500
19 Oct 202230.2530.2730.2230.2630.07792,300
18 Oct 202230.2830.2830.2230.2730.081,156,600
17 Oct 202230.2330.2830.0130.2530.06502,100
14 Oct 202230.2230.2230.1730.1930.00874,400
13 Oct 202230.1830.2330.1730.2230.03705,000
12 Oct 202230.2630.2830.2130.2230.03863,000
11 Oct 202230.2730.2930.2330.2430.051,385,300
10 Oct 202230.2630.3030.2430.2730.08441,900
07 Oct 202230.2930.3230.2530.2530.061,224,900
06 Oct 202230.2630.3130.2530.2930.10989,600
05 Oct 202230.2830.3130.2530.2730.081,644,500
04 Oct 202230.2130.3230.2130.2830.09826,600
03 Oct 202230.2630.2630.2030.2330.04604,400
03 Oct 20220.075 Dividend
30 Sept 202230.2930.3530.2930.3030.031,323,400
29 Sept 202230.3330.3530.2930.3330.061,222,100
28 Sept 202230.3930.3930.2730.3330.061,464,400
27 Sept 202230.4330.4330.3730.3930.12846,400
26 Sept 202230.4430.4430.3830.4230.151,078,800
23 Sept 202230.4230.4430.3930.4430.171,196,100
22 Sept 202230.4230.4430.4030.4330.161,196,900
21 Sept 202230.3830.4230.0630.4030.131,481,300
20 Sept 202230.4230.4330.3930.4130.14457,900
19 Sept 202230.4130.4330.3930.4330.16581,100
16 Sept 202230.4130.4130.3730.4030.13492,100
15 Sept 202230.3630.4230.3630.4030.13418,400
14 Sept 202230.3630.3930.3630.3730.10469,200
13 Sept 202230.4230.4330.3630.3730.10795,700
12 Sept 202230.4030.4430.4030.4230.15495,200
09 Sept 202230.4330.4330.4030.4130.14417,600
08 Sept 202230.4330.4330.3730.4030.13758,100
07 Sept 202230.3430.4030.3430.4030.13531,400
06 Sept 202230.3430.4030.3430.3530.08647,600
02 Sept 202230.3630.3830.3630.3630.09578,800
01 Sept 202230.2930.3830.2930.3830.11624,700
01 Sept 20220.075 Dividend
31 Aug 202230.4130.4430.3830.4130.07835,200
30 Aug 202230.4130.4130.3830.4130.07352,800
29 Aug 202230.3630.4130.3630.4130.07434,000
26 Aug 202230.3530.3730.3430.3630.02438,300
25 Aug 202230.3730.3730.3430.3630.02709,300
24 Aug 202230.3430.3730.3430.3530.01523,600
23 Aug 202230.3630.3830.3530.3630.02444,400
22 Aug 202230.3830.3830.3430.3430.00641,800
19 Aug 202230.3430.3930.3430.3830.04234,900
18 Aug 202230.4030.4030.3730.3830.04472,200
17 Aug 202230.3330.4030.3130.3830.04617,000
16 Aug 202230.3430.3430.2930.3329.99475,800
15 Aug 202230.3130.3630.3130.3329.99597,100
12 Aug 202230.3330.3530.3030.3530.01446,800
11 Aug 202230.2830.3630.2830.3129.97645,700
10 Aug 202230.2830.3230.2830.3129.97499,200
09 Aug 202230.2730.3030.2630.2829.94538,000
08 Aug 202230.2730.3030.2430.3029.96696,500
05 Aug 202230.2830.2930.2630.2929.95338,100
04 Aug 202230.2330.2830.2330.2829.94238,900
03 Aug 202230.2530.2730.2430.2429.90376,000
02 Aug 202230.2330.2830.2330.2729.93551,400
01 Aug 202230.2430.2730.2330.2429.90456,200
01 Aug 20220.061 Dividend
29 Jul 202230.3030.3230.2630.3129.91886,500
28 Jul 202230.2730.3130.2530.3129.91832,000
27 Jul 202230.1630.2630.1630.2629.86482,200
26 Jul 202230.2430.2430.1830.1929.79852,100
25 Jul 202230.2930.2930.2230.2229.821,330,100
22 Jul 202230.3130.3130.2630.2829.88585,600
21 Jul 202230.3230.3330.2830.3029.90832,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...