Investment Growth Floating Rate ETF SPDR (NY: FLRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.60	24.66	24.53	24.66	493	+0.06(+0.23%)
May 30, 2012	24.61	24.61	24.56	24.61	33,627	+0.00(+0.00%)
May 29, 2012	24.59	24.64	24.54	24.61	73,537	+0.02(+0.10%)
May 25, 2012	24.63	24.63	24.48	24.58	89,551	+0.01(+0.03%)
May 24, 2012	24.64	24.65	24.50	24.57	59,741	+0.01(+0.03%)
May 23, 2012	24.64	24.65	24.53	24.57	46,315	-0.05(-0.20%)
May 22, 2012	24.61	24.66	24.57	24.61	67,625	-0.01(-0.03%)
May 21, 2012	24.66	24.66	24.61	24.62	18,600	+0.03(+0.13%)
May 18, 2012	24.61	24.65	24.57	24.59	20,817	-0.03(-0.13%)
May 17, 2012	24.69	24.69	24.61	24.62	44,467	-0.02(-0.07%)
May 16, 2012	24.65	24.68	24.63	24.64	33,381	-0.03(-0.13%)
May 15, 2012	24.64	24.69	24.61	24.67	12,441	-0.01(-0.03%)
May 14, 2012	24.64	24.69	24.63	24.68	51,611	+0.02(+0.10%)
May 11, 2012	24.64	24.68	24.64	24.66	19,215	+0.10(+0.40%)
May 10, 2012	24.79	24.79	24.56	24.56	3,572	-0.15(-0.62%)
May 09, 2012	24.68	24.76	24.64	24.71	18,476	+0.08(+0.33%)
May 08, 2012	24.65	24.70	24.61	24.63	20,817	-0.06(-0.23%)
May 07, 2012	24.62	24.74	24.60	24.69	51,735	+0.07(+0.26%)
May 04, 2012	24.63	24.72	24.60	24.62	82,037	+0.01(+0.03%)
May 03, 2012	24.63	24.70	24.61	24.61	32,888	-0.05(-0.20%)
May 02, 2012	24.61	24.72	24.61	24.66	7,021	-0.06(-0.23%)
May 01, 2012	24.64	24.75	24.61	24.72	17,910	-0.04(-0.17%)
Apr 30, 2012	24.70	24.83	24.70	24.76	10,428	-0.00(-0.00%)
Apr 27, 2012	24.70	24.81	24.70	24.76	12,662	+0.00(+0.00%)
Apr 26, 2012	24.69	24.85	24.69	24.76	15,274	+0.05(+0.20%)
Apr 25, 2012	24.76	24.84	24.70	24.71	13,241	-0.20(-0.81%)
Apr 20, 2012	24.90	24.91	24.91	24.91	739	+0.15(+0.59%)
Apr 19, 2012	24.77	24.77	24.77	24.77	246	+0.01(+0.03%)
Apr 18, 2012	24.83	24.83	24.76	24.76	246	+0.14(+0.56%)
Apr 16, 2012	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Apr 13, 2012	24.92	24.92	24.35	24.62	20,834	-0.34(-1.37%)
Apr 12, 2012	24.97	24.97	24.96	24.97	5,050	-0.26(-1.02%)
Apr 11, 2012	24.99	25.22	24.99	25.22	10,982	+0.23(+0.93%)
Apr 10, 2012	24.99	24.99	24.99	24.99	369	+0.02(+0.07%)
Apr 05, 2012	25.00	24.97	24.97	24.97	4,557	-0.01(-0.03%)
Apr 04, 2012	24.93	24.98	24.88	24.98	1,970	+0.24(+0.97%)
Apr 03, 2012	24.92	24.92	24.74	24.74	4,882	-0.22(-0.89%)
Apr 02, 2012	24.96	24.96	24.94	24.96	3,449	-0.04(-0.16%)
Mar 29, 2012	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
Mar 28, 2012	25.00	25.00	25.00	25.00	2,709	-0.01(-0.04%)
Mar 27, 2012	25.02	25.02	25.01	25.01	1,786	+0.02(+0.06%)
Mar 26, 2012	25.02	25.02	25.00	25.00	1,170	-0.02(-0.09%)
Mar 23, 2012	25.02	25.02	25.02	25.02	615	+0.00(+0.00%)
Mar 22, 2012	25.01	25.02	24.96	25.02	3,572	+0.02(+0.06%)
Mar 21, 2012	25.04	25.04	24.97	25.00	3,202	-0.04(-0.16%)
Mar 20, 2012	24.77	25.04	24.77	25.04	2,217	+0.08(+0.33%)
Mar 19, 2012	25.05	25.05	24.96	24.96	6,686	+0.00(+0.00%)
Mar 16, 2012	25.07	25.07	24.96	24.96	976	-0.11(-0.42%)
Mar 15, 2012	25.07	25.07	25.07	25.07	6,190	-0.02(-0.06%)
Mar 13, 2012	25.14	25.09	25.09	25.09	3,202	-0.20(-0.80%)
Mar 09, 2012	25.29	25.29	25.29	25.29	0	+0.00(+0.00%)
Mar 08, 2012	25.29	25.29	25.29	25.29	4,066	-0.13(-0.51%)
Mar 07, 2012	25.41	25.42	25.36	25.42	1,742	-0.02(-0.06%)
Mar 05, 2012	25.43	25.43	25.43	25.43	5,173	+0.01(+0.03%)
Mar 02, 2012	25.42	25.43	25.42	25.43	3,202	+0.02(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.