Investment Growth Floating Rate ETF SPDR (NY: FLRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.56	27.57	27.54	27.56	1,412,243	-0.02(-0.07%)
May 27, 2022	27.56	27.58	27.55	27.57	1,431,046	+0.01(+0.03%)
May 26, 2022	27.56	27.56	27.54	27.56	1,482,199	+0.01(+0.03%)
May 25, 2022	27.56	27.56	27.54	27.56	1,027,242	+0.03(+0.10%)
May 24, 2022	27.57	27.57	27.53	27.53	1,868,237	-0.03(-0.10%)
May 23, 2022	27.56	27.56	27.55	27.56	631,241	+0.01(+0.03%)
May 20, 2022	27.51	27.56	27.51	27.55	538,060	+0.02(+0.07%)
May 19, 2022	27.58	27.58	27.52	27.53	954,169	-0.03(-0.10%)
May 18, 2022	27.56	27.57	27.54	27.56	1,197,106	+0.01(+0.03%)
May 17, 2022	27.54	27.57	27.54	27.55	1,234,294	-0.01(-0.03%)
May 16, 2022	27.55	27.56	27.54	27.56	905,755	+0.04(+0.13%)
May 13, 2022	27.57	27.57	27.52	27.52	1,375,804	-0.04(-0.15%)
May 12, 2022	27.57	27.58	27.56	27.56	1,347,331	-0.00(-0.02%)
May 11, 2022	27.59	27.59	27.56	27.56	1,464,732	+0.02(+0.07%)
May 10, 2022	27.58	27.60	27.55	27.55	3,283,392	-0.01(-0.03%)
May 09, 2022	27.59	27.60	27.56	27.56	1,734,442	-0.02(-0.07%)
May 06, 2022	27.60	27.61	27.57	27.57	1,522,229	-0.01(-0.03%)
May 05, 2022	27.63	27.63	27.56	27.58	1,680,901	-0.05(-0.16%)
May 04, 2022	27.61	27.64	27.60	27.63	820,617	+0.02(+0.08%)
May 03, 2022	27.61	27.62	27.59	27.61	762,422	-0.00(-0.02%)
May 02, 2022	27.57	27.62	27.57	27.61	1,237,846	+0.04(+0.13%)
Apr 29, 2022	27.58	27.59	27.57	27.57	743,399	-0.02(-0.07%)
Apr 28, 2022	27.59	27.59	27.58	27.59	907,873	+0.01(+0.05%)
Apr 27, 2022	27.59	27.59	27.56	27.58	931,778	+0.00(+0.02%)
Apr 26, 2022	27.61	27.61	27.57	27.57	1,157,549	-0.03(-0.10%)
Apr 25, 2022	27.60	27.61	27.59	27.60	894,335	-0.01(-0.03%)
Apr 22, 2022	27.58	27.61	27.58	27.61	2,113,749	+0.01(+0.03%)
Apr 21, 2022	27.60	27.62	27.58	27.60	1,221,072	+0.02(+0.07%)
Apr 20, 2022	27.57	27.60	27.57	27.58	1,543,951	+0.00(+0.00%)
Apr 19, 2022	27.60	27.60	27.57	27.58	1,184,014	-0.01(-0.03%)
Apr 18, 2022	27.62	27.62	27.59	27.59	1,029,023	-0.02(-0.07%)
Apr 14, 2022	27.61	27.61	27.59	27.61	1,058,426	+0.01(+0.03%)
Apr 13, 2022	27.61	27.61	27.57	27.60	1,637,549	-0.01(-0.03%)
Apr 12, 2022	27.61	27.61	27.60	27.61	1,157,909	+0.02(+0.07%)
Apr 11, 2022	27.61	27.61	27.59	27.59	1,313,465	-0.01(-0.03%)
Apr 08, 2022	27.62	27.62	27.58	27.60	2,400,478	-0.01(-0.03%)
Apr 07, 2022	27.61	27.62	27.60	27.61	3,113,602	+0.00(+0.00%)
Apr 06, 2022	27.64	27.64	27.58	27.61	2,122,775	+0.03(+0.10%)
Apr 05, 2022	27.64	27.65	27.58	27.58	1,843,885	-0.03(-0.10%)
Apr 04, 2022	27.62	27.62	27.59	27.61	1,086,313	+0.01(+0.03%)
Apr 01, 2022	27.59	27.62	27.57	27.60	1,674,642	+0.02(+0.07%)
Mar 31, 2022	27.58	27.59	27.57	27.58	1,428,174	+0.02(+0.07%)
Mar 30, 2022	27.57	27.58	27.56	27.56	1,335,756	-0.02(-0.07%)
Mar 29, 2022	27.58	27.58	27.56	27.58	1,197,013	+0.02(+0.07%)
Mar 28, 2022	27.56	27.56	27.55	27.56	613,213	+0.02(+0.07%)
Mar 25, 2022	27.56	27.57	27.53	27.55	626,668	-0.02(-0.07%)
Mar 24, 2022	27.55	27.56	27.55	27.56	476,143	+0.01(+0.03%)
Mar 23, 2022	27.57	27.57	27.56	27.56	723,024	+0.00(+0.00%)
Mar 22, 2022	27.54	27.56	27.52	27.56	1,219,001	+0.03(+0.10%)
Mar 21, 2022	27.56	27.56	27.53	27.53	638,946	-0.02(-0.07%)
Mar 18, 2022	27.53	27.56	27.53	27.55	704,138	-0.01(-0.03%)
Mar 17, 2022	27.52	27.56	27.52	27.56	576,721	+0.04(+0.13%)
Mar 16, 2022	27.48	27.52	27.47	27.52	840,459	+0.05(+0.20%)
Mar 15, 2022	27.48	27.49	27.46	27.46	787,618	-0.03(-0.10%)
Mar 14, 2022	27.49	27.54	27.48	27.49	616,255	-0.01(-0.03%)
Mar 11, 2022	27.60	27.60	27.49	27.50	1,435,067	-0.09(-0.33%)
Mar 10, 2022	27.60			27.59	4,034,763	+0.01(+0.03%)
Mar 09, 2022	27.55	27.58	27.55	27.58	1,696,976	+0.04(+0.13%)
Mar 08, 2022	27.60	27.61	27.55	27.55	1,319,503	-0.06(-0.23%)
Mar 07, 2022	27.65	27.65	27.60	27.61	821,054	-0.04(-0.13%)
Mar 04, 2022	27.65	27.65	27.64	27.65	713,872	-0.01(-0.03%)
Mar 03, 2022	27.66	27.66	27.65	27.65	1,019,236	+0.01(+0.03%)
Mar 02, 2022	27.66	27.66	27.65	27.65	381,315	-0.02(-0.07%)

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.