SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0801 | -0.259559300065 | 30.86 | 30.87 | 30.7 | 1090269 | 30.7731714 | SP |
| 4 | -9.99999999998E-5 | -0.000324886289798 | 30.78 | 30.87 | 30.7 | 722356 | 30.79437549 | SP |
| 12 | -0.0101 | -0.0328028580708 | 30.79 | 30.88 | 30.67 | 821338 | 30.78352533 | SP |
| 26 | 0.0499 | 0.162382037097 | 30.73 | 30.88 | 30.67 | 737482 | 30.77311926 | SP |
| 52 | 0.0499 | 0.162382037097 | 30.73 | 30.88 | 30.32 | 683443 | 30.76513357 | SP |
| 156 | 0.2199 | 0.719568062827 | 30.56 | 30.88 | 29.675 | 860784 | 30.53983152 | SP |
| 260 | 0.2799 | 0.917704918033 | 30.5 | 30.88 | 25.93 | 784517 | 30.42805819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 30.77 | 0.01 | 0.03 | 30.77 | 30.77 | 30.75 | 751186 |
| 1741303800 | 30.76 | 0.01 | 0.03 | 30.75 | 30.76 | 30.74 | 1629011 |
| 1741217400 | 30.75 | 0.01 | 0.03 | 30.75 | 30.75 | 30.74 | 717549 |
| 1741131000 | 30.74 | -0.01 | -0.03 | 30.77 | 30.77 | 30.7 | 1210048 |
| 1741044600 | 30.75 | -0.11 | -0.36 | 30.75 | 30.75 | 30.74 | 784503 |
| 1740785400 | 30.86 | 0.01 | 0.03 | 30.86 | 30.87 | 30.85 | 1110233 |
| 1740699000 | 30.85 | 0 | 0.00 | 30.86 | 30.86 | 30.83 | 624535 |
| 1740612600 | 30.85 | 0 | 0.00 | 30.86 | 30.86 | 30.84 | 447926 |
| 1740526200 | 30.85 | 0.01 | 0.03 | 30.84 | 30.86 | 30.83 | 482182 |
| 1740439800 | 30.84 | 0.01 | 0.03 | 30.84 | 30.84 | 30.83 | 468134 |
| 1740180600 | 30.83 | 0.01 | 0.03 | 30.83 | 30.83 | 30.82 | 394858 |
| 1740094200 | 30.82 | 0 | 0.00 | 30.82 | 30.83 | 30.81 | 730607 |
| 1740007800 | 30.82 | 0.01 | 0.03 | 30.81 | 30.83 | 30.81 | 1318816 |
| 1739921400 | 30.81 | 0.01 | 0.03 | 30.81 | 30.81 | 30.8 | 584410 |
| 1739575800 | 30.8 | 0.01 | 0.03 | 30.81 | 30.81 | 30.8 | 526223 |
| 1739489400 | 30.79 | 0.02 | 0.06 | 30.78 | 30.79 | 30.77 | 434445 |
| 1739403000 | 30.77 | 0 | 0.00 | 30.77 | 30.78 | 30.77 | 327873 |
| 1739316600 | 30.77 | 0.01 | 0.03 | 30.77 | 30.77 | 30.76 | 543819 |
| 1739230200 | 30.76 | 0 | 0.00 | 30.75 | 30.77 | 30.75 | 585243 |
| 1738971000 | 30.76 | 0.01 | 0.03 | 30.78 | 30.78 | 30.75 | 804349 |
| 1738884600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.74 | 582784 |
| 1738798200 | 30.75 | 0.01 | 0.03 | 30.75 | 30.75 | 30.73 | 576004 |
| 1738711800 | 30.74 | 0.03 | 0.10 | 30.73 | 30.74 | 30.71 | 1633483 |
| 1738625400 | 30.71 | -0.16 | -0.52 | 30.72 | 30.7201 | 30.71 | 870588 |
| 1738366200 | 30.87 | 0.01 | 0.03 | 30.87 | 30.88 | 30.87 | 478466 |
| 1738279800 | 30.86 | 0 | 0.02 | 30.87 | 30.87 | 30.85 | 945155 |
| 1738193400 | 30.855 | 0 | 0.02 | 30.86 | 30.86 | 30.85 | 455150 |
| 1738107000 | 30.85 | 0.01 | 0.03 | 30.85 | 30.85 | 30.84 | 675415 |
| 1738020600 | 30.84 | -0.01 | -0.03 | 30.83 | 30.84 | 30.8211 | 1282309 |
| 1737761400 | 30.85 | 0.01 | 0.03 | 30.85 | 30.85 | 30.84 | 393624 |
| 1737675000 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1737588600 | 30.84 | 0 | 0.00 | 30.83 | 30.84 | 30.82 | 1318852 |
| 1737502200 | 30.84 | 0.01 | 0.03 | 30.83 | 30.84 | 30.8211 | 705019 |
| 1737156600 | 30.83 | 0.01 | 0.03 | 30.83 | 30.83 | 30.82 | 582494 |
| 1737070200 | 30.82 | 0 | 0.02 | 30.82 | 30.82 | 30.81 | 802187 |
| 1736983800 | 30.815 | -0.01 | -0.02 | 30.83 | 30.83 | 30.81 | 298871 |
| 1736897400 | 30.82 | 0.01 | 0.03 | 30.82 | 30.83 | 30.81 | 1435295 |
| 1736811000 | 30.81 | 0.01 | 0.03 | 30.82 | 30.82 | 30.8 | 450690 |
| 1736551800 | 30.8 | 0.02 | 0.06 | 30.79 | 30.805 | 30.78 | 831415 |
| 1736379000 | 30.78 | 0 | 0.00 | 30.79 | 30.8 | 30.77 | 1764000 |
| 1736292600 | 30.78 | 0.01 | 0.03 | 30.78 | 30.78 | 30.75 | 1507525 |
| 1736206200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 845289 |
| 1735947000 | 30.77 | 0.03 | 0.10 | 30.75 | 30.77 | 30.74 | 664362 |
| 1735860600 | 30.74 | 0 | 0.00 | 30.75 | 30.75 | 30.73 | 1290563 |
| 1735687800 | 30.74 | 0 | 0.00 | 30.75 | 30.76 | 30.73 | 903847 |
| 1735601400 | 30.74 | 0 | 0.02 | 30.73 | 30.74 | 30.72 | 996797 |
| 1735342200 | 30.735 | 0 | 0.02 | 30.74 | 30.74 | 30.72 | 866101 |
| 1735255800 | 30.73 | 0.02 | 0.07 | 30.71 | 30.73 | 30.71 | 957788 |
| 1735077840 | 30.71 | 0 | 0.00 | 30.71 | 30.72 | 30.69 | 489963 |
| 1734996600 | 30.71 | 0.02 | 0.07 | 30.7 | 30.71 | 30.69 | 801864 |
| 1734737400 | 30.69 | 0.02 | 0.07 | 30.69 | 30.71 | 30.67 | 1050046 |
| 1734651000 | 30.67 | -0.12 | -0.39 | 30.67 | 30.68 | 30.67 | 812453 |
| 1734564600 | 30.79 | -0.01 | -0.03 | 30.81 | 30.815 | 30.78 | 1206463 |
| 1734478200 | 30.8 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 1064261 |
| 1734391800 | 30.79 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 541333 |
| 1734132600 | 30.78 | 0 | 0.00 | 30.79 | 30.79 | 30.77 | 547027 |
| 1734046200 | 30.78 | 0.02 | 0.07 | 30.77 | 30.78 | 30.75 | 1326301 |
| 1733959800 | 30.76 | 0.01 | 0.02 | 30.77 | 30.77 | 30.74 | 1920220 |
| 1733873400 | 30.755 | -0.01 | -0.02 | 30.77 | 30.77 | 30.75 | 509217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
