Investment Growth Floating Rate ETF SPDR (NY: FLRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.92	24.92	24.80	24.88	31,407	-0.07(-0.26%)
May 30, 2013	24.99	24.99	24.93	24.95	8,783	+0.07(+0.26%)
May 29, 2013	25.01	25.01	24.87	24.88	21,586	-0.07(-0.29%)
May 28, 2013	24.93	24.96	24.93	24.96	12,366	+0.03(+0.13%)
May 24, 2013	25.03	25.03	24.87	24.92	12,423	-0.04(-0.16%)
May 23, 2013	24.97	25.05	24.91	24.96	16,950	+0.01(+0.03%)
May 22, 2013	24.83	25.01	24.83	24.96	15,008	+0.03(+0.13%)
May 21, 2013	24.93	24.93	24.84	24.92	21,992	-0.03(-0.13%)
May 20, 2013	24.92	25.06	24.90	24.96	31,000	+0.06(+0.26%)
May 17, 2013	24.92	24.96	24.86	24.89	22,047	+0.07(+0.29%)
May 16, 2013	24.98	24.98	24.82	24.82	72,286	-0.07(-0.26%)
May 15, 2013	24.93	25.02	24.87	24.88	36,159	-0.08(-0.32%)
May 13, 2013	25.05	25.05	24.94	24.96	18,403	+0.00(+0.00%)
May 10, 2013	25.05	25.05	24.95	24.96	11,695	-0.02(-0.10%)
May 09, 2013	25.09	25.10	24.91	24.99	24,711	+0.08(+0.32%)
May 08, 2013	25.05	25.05	24.91	24.91	9,902	-0.10(-0.42%)
May 07, 2013	25.12	25.12	25.01	25.01	5,758	-0.01(-0.03%)
May 06, 2013	25.04	25.12	25.02	25.02	6,929	+0.05(+0.20%)
May 03, 2013	25.06	25.06	24.92	24.97	5,621	-0.06(-0.23%)
May 02, 2013	25.02	25.03	25.01	25.03	14,103	+0.01(+0.03%)
May 01, 2013	25.08	25.08	25.01	25.02	2,911	-0.06(-0.23%)
Apr 30, 2013	25.02	25.09	25.02	25.08	10,861	+0.04(+0.16%)
Apr 29, 2013	25.03	25.13	25.01	25.04	21,021	+0.02(+0.07%)
Apr 26, 2013	25.04	25.02	25.02	25.02	5,084	-0.00(-0.00%)
Apr 25, 2013	25.04	25.05	25.02	25.02	2,845	-0.02(-0.07%)
Apr 24, 2013	25.10	25.10	24.94	25.04	14,209	+0.00(+0.00%)
Apr 23, 2013	25.01	25.06	25.01	25.04	18,424	+0.07(+0.26%)
Apr 22, 2013	25.03	25.03	24.83	24.97	16,044	-0.07(-0.30%)
Apr 19, 2013	25.09	25.09	25.03	25.05	9,708	+0.01(+0.04%)
Apr 18, 2013	25.04	25.04	25.03	25.04	8,932	+0.00(+0.00%)
Apr 17, 2013	25.05	25.05	25.02	25.04	9,314	+0.02(+0.10%)
Apr 16, 2013	25.05	25.05	25.01	25.01	7,942	+0.02(+0.10%)
Apr 15, 2013	25.05	25.05	24.99	24.99	19,140	-0.06(-0.23%)
Apr 12, 2013	24.95	25.05	24.95	25.05	7,284	+0.13(+0.54%)
Apr 11, 2013	24.88	24.91	24.88	24.91	805	-0.03(-0.12%)
Apr 10, 2013	24.96	24.98	24.94	24.94	5,486	-0.03(-0.12%)
Apr 09, 2013	25.05	25.05	24.81	24.97	9,010	+0.04(+0.16%)
Apr 08, 2013	24.91	24.93	24.90	24.93	6,003	-0.02(-0.07%)
Apr 05, 2013	24.87	24.95	24.86	24.95	5,673	+0.07(+0.26%)
Apr 04, 2013	24.85	24.96	24.84	24.88	3,443	-0.03(-0.13%)
Apr 03, 2013	24.92	24.94	24.85	24.92	11,252	-0.02(-0.06%)
Apr 02, 2013	24.94	24.96	24.93	24.93	8,921	-0.02(-0.07%)
Apr 01, 2013	24.96	25.01	24.92	24.95	17,604	+0.00(+0.00%)
Mar 28, 2013	24.96	24.99	24.95	24.95	6,778	+0.00(+0.00%)
Mar 27, 2013	25.10	25.10	24.93	24.95	17,447	-0.02(-0.06%)
Mar 26, 2013	24.96	25.01	24.95	24.96	17,859	+0.01(+0.05%)
Mar 25, 2013	25.00	25.01	24.95	24.95	13,481	-0.01(-0.05%)
Mar 22, 2013	25.10	25.10	24.93	24.96	9,022	+0.04(+0.16%)
Mar 21, 2013	25.01	25.01	24.89	24.92	45,784	-0.08(-0.32%)
Mar 20, 2013	25.01	25.01	24.96	25.01	14,915	+0.00(+0.00%)
Mar 19, 2013	25.00	25.01	24.98	25.01	3,562	+0.07(+0.29%)
Mar 18, 2013	25.01	25.01	24.92	24.93	32,717	-0.06(-0.26%)
Mar 15, 2013	24.93	25.01	24.93	25.00	14,071	-0.02(-0.07%)
Mar 14, 2013	25.01	25.03	25.00	25.01	19,019	+0.04(+0.16%)
Mar 13, 2013	25.01	25.01	24.96	24.97	15,789	-0.02(-0.10%)
Mar 12, 2013	24.97	25.01	24.93	25.00	15,997	+0.00(+0.00%)
Mar 11, 2013	25.01	25.02	24.99	25.00	66,264	+0.01(+0.03%)
Mar 08, 2013	24.99	25.01	24.96	24.99	107,861	+0.08(+0.33%)
Mar 07, 2013	24.98	24.98	24.90	24.91	5,630	-0.08(-0.32%)
Mar 06, 2013	24.99	25.00	24.88	24.99	57,506	-0.00(-0.02%)
Mar 05, 2013	25.03	25.03	24.97	24.99	16,857	-0.01(-0.05%)
Mar 04, 2013	25.11	25.11	24.97	25.01	34,145	-0.06(-0.23%)

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.