SPDR Barclays Investment Grd Fl Rt ETF (FLRN)
Peak: 0%   12m: 2.8%   6m: 1.52%   ytd: 3.37%   div: 2.85%   beta: 0.005   alpha: 0.022   s: 2.313 (96.27)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1630.7330.7230.7330.7100641,0400.0050.0222.313
2019-10-1530.7230.7130.7330.7100353,3000.0050.0222.297
2019-10-1430.7130.7230.7330.7100285,4270.0050.0222.318
2019-10-1130.6930.7130.7130.6900501,0850.0050.0232.293
2019-10-1030.7130.6930.7130.6900396,0000.0040.0222.304
2019-10-0930.6830.730.730.6800775,6360.0040.0232.279
2019-10-0830.6930.6830.6930.67002,779,2670.0040.0222.263
2019-10-0730.7130.6730.7130.67001,554,0070.0040.0222.256
2019-10-0430.6930.6830.730.68001,566,5290.0040.0222.276
2019-10-0330.730.730.730.6800706,8170.0040.0222.334
2019-10-0230.6830.6930.730.6800454,9140.0040.0222.319
2019-10-0130.7130.6830.7130.670.0650742,3000.0040.0222.312
2019-09-3030.6830.730.730.6800808,7000.0040.0222.332
2019-09-2730.6930.6930.6930.6900366,6000.0040.0222.326
2019-09-2630.6930.6930.6930.6700942,2000.0040.0222.328
2019-09-2530.6730.6830.6930.66001,097,8000.0040.0222.285
2019-09-2430.6730.6630.6830.6500458,5000.0040.0222.306
2019-09-2330.6530.6630.6730.6400964,9000.0040.0212.299
2019-09-2030.6630.6630.6730.6500858,9000.0040.0212.283
2019-09-1930.6730.6730.6730.6400929,7000.0040.0222.295
2019-09-1830.6630.6630.6730.6500473,0000.0040.0222.307
2019-09-1730.6630.6530.6630.63001,819,3000.0040.0222.272
2019-09-1630.6630.6730.6730.6500497,4000.0040.0222.341
2019-09-1330.6530.6730.6730.64002,841,1000.0040.0222.334
2019-09-1230.6430.6430.6530.6300805,0000.0040.0222.281
2019-09-1130.6230.6430.6530.6200750,9000.0040.0222.293
2019-09-1030.6230.6330.6430.62001,650,1000.0040.0232.315
2019-09-0930.6430.6330.6430.6200551,3000.0040.0232.28
2019-09-0630.6230.6330.6430.61002,192,0000.0040.0232.311
2019-09-0530.6230.6230.6430.6100761,4000.0040.0222.276
2019-09-0430.5930.6430.6430.5900406,7000.0040.0232.307
2019-09-0330.5930.5930.6230.580.0701,715,1000.0040.0222.281
2019-08-3030.5930.5930.630.5900407,0000.0030.0232.293
2019-08-2930.5730.5930.5930.56001,120,3000.0030.0232.271
2019-08-2830.5830.5830.5830.56001,282,4000.0030.0222.273
2019-08-2730.5730.5730.5830.56003,752,4000.0030.0222.257
2019-08-2630.5830.5730.5930.5600841,5000.0030.0222.297
2019-08-2330.5830.5730.5930.5600381,4000.0030.0222.271
2019-08-2230.5930.5630.5930.5600624,2000.0040.0222.254
2019-08-2130.5630.5830.5830.56001,170,0000.0040.0222.285
2019-08-2030.5730.5630.5830.5600426,6000.0040.0222.269
2019-08-1930.5630.5630.5730.5400925,9000.0040.0222.271
2019-08-1630.5530.5630.5630.5400523,7000.0040.0212.312
2019-08-1530.5330.5430.5530.53003,693,9000.0040.0222.257
2019-08-1430.5430.5330.5630.5200480,4000.0040.0212.279
2019-08-1330.5530.5630.5730.5300598,6000.0030.0222.281
2019-08-1230.5530.5530.5630.5400516,8000.0030.0222.284
2019-08-0930.5330.5530.5530.5300893,2000.0030.0222.306
2019-08-0830.5330.5230.5530.52001,339,4000.0030.0212.27
2019-08-0730.5430.5530.5530.5200701,1000.0030.0212.32
2019-08-0630.5230.5230.5430.5200569,1000.0030.0222.255
2019-08-0530.5430.5130.5530.5100670,8000.0030.0222.238
2019-08-0230.5530.5430.5530.5300653,3000.0030.0222.279
2019-08-0130.5630.5530.5630.540.0730695,5000.0030.0222.282
2019-07-3130.5430.5330.5430.51001,184,2000.0030.0222.296
2019-07-3030.5430.5230.5430.5200621,4000.0030.0222.27
2019-07-2930.5430.5330.5430.5200643,8000.0030.0222.311
2019-07-2630.5330.5530.5530.5100401,0000.0030.0222.295
2019-07-2530.5330.5230.5330.5100815,4000.0030.0222.299
2019-07-2430.5130.5230.5330.5001,290,9000.0030.0222.341
2019-07-2330.530.5130.5230.500785,2000.0030.0222.334
2019-07-2230.530.5130.5230.5001,185,8000.0030.0222.298
2019-07-1930.5130.530.5230.5001,083,4000.0030.0222.292
2019-07-1830.4930.5230.5230.49003,603,4000.0030.0222.304
2019-07-1730.5130.4930.5230.49001,250,2000.0020.0222.268
2019-07-1630.4930.530.5130.49002,180,1000.0020.0222.301
2019-07-1530.530.4930.530.4800511,9000.0020.0222.284
2019-07-1230.4730.530.530.4700768,9000.0020.0222.327
2019-07-1130.4730.4830.4930.46001,837,3000.0020.0222.301
2019-07-1030.4630.4730.4830.4600477,6000.0020.0222.314
2019-07-0930.4730.4830.4830.4600415,6000.0020.0232.297
2019-07-0830.4730.4730.4830.4600285,3000.0020.0232.301
2019-07-0530.4830.4730.4830.4500421,7000.0020.0232.294
2019-07-0330.4530.4830.4830.4500738,8000.0020.0232.337
2019-07-0230.4530.4630.4630.4400512,1000.0020.0222.321
2019-07-0130.4630.4430.4630.440.07301,891,0000.0010.0222.294
2019-06-2830.4330.4530.4530.4300910,1000.0020.0222.308
2019-06-2730.4430.4230.4430.4200444,3000.0010.0222.281
2019-06-2630.4430.4330.4430.41001,399,4000.0010.0222.354
2019-06-2530.4330.4230.4430.42002,153,8000.0010.0222.347
2019-06-2430.4330.4430.4430.4200851,0000.0010.0222.36
2019-06-2130.4330.4130.4330.4100825,4000.0010.0222.273
2019-06-2030.4130.4130.4330.41001,009,2000.0010.0222.265
2019-06-1930.430.4330.4330.4001,056,7000.0010.0222.268
2019-06-1830.4130.3930.4230.39001,329,1000.0010.0212.282
2019-06-1730.430.4230.4230.39001,140,8000.0010.0222.315
2019-06-1430.3830.430.430.3800563,8000.0020.0212.308
2019-06-1330.3830.3830.430.38002,086,6000.0010.0212.281
2019-06-1230.3930.3830.430.3800446,2000.0010.0222.304
2019-06-1130.3730.3930.430.3700585,5000.0010.0222.338
2019-06-1030.3730.3830.3930.37001,442,4000.0010.0222.311
2019-06-0730.3630.3830.3830.3500826,6000.0010.0222.345
2019-06-0630.3630.3630.3830.36002,298,0000.0010.0212.307
2019-06-0530.3830.3430.3930.34001,293,0000.0010.0212.331
2019-06-0430.3730.3730.3930.37001,193,8000.0010.0222.385
2019-06-0330.3730.3730.3830.350.07602,776,0000.0010.0222.357
2019-05-3130.3630.3530.3630.35001,436,5000.0010.0222.355
2019-05-3030.3630.3630.3630.3500758,7000.0010.022.351
2019-05-2930.3730.3530.3730.3500506,9000.0010.022.345
2019-05-2830.3530.3630.3730.35004,004,4000.0010.0212.317
2019-05-2430.3530.3430.3530.3400652,9000.0010.022.32
2019-05-2330.3530.3530.3530.34001,360,8000.0010.022.313
2019-05-2230.3430.3530.3530.3400464,8000.0010.022.369
2019-05-2130.3430.3430.3530.3300314,9000.0010.022.352
2019-05-2030.3530.3430.3530.3400507,9000.0010.0212.344
2019-05-1730.3330.3330.3530.3300339,7000.0010.0212.327
2019-05-1630.3330.3330.3530.3300314,5000.0010.022.341
2019-05-1530.3430.3330.3530.3300789,60000.0212.323
2019-05-1430.3230.3330.3530.31001,186,00000.0212.327
2019-05-1330.3430.3130.3530.3001,007,2000.0010.0212.352
2019-05-1030.3430.3330.3430.3300404,4000.0010.0212.344
2019-05-0930.3430.3230.3430.3200850,8000.0010.0212.338
2019-05-0830.3430.3330.3430.33001,325,1000.0010.0212.352
2019-05-0730.3430.3330.3530.33001,081,6000.0010.0212.409
2019-05-0630.3330.3330.3530.32003,119,60000.0212.381
2019-05-0330.3230.3230.3330.3200634,40000.0212.353
2019-05-0230.3130.3230.3330.31002,825,60000.0212.357
2019-05-0130.3230.3130.3230.30.07601,315,10000.0222.351
2019-04-3030.330.2930.3230.29001,552,20000.0222.373
2019-04-2930.2930.3130.3130.2900787,40000.0222.377
2019-04-2630.2930.330.330.2900782,20000.0222.36
2019-04-2530.2830.330.330.28001,652,60000.0222.354
2019-04-2430.2830.2930.330.27001,639,30000.0222.369
2019-04-2330.2730.2830.2930.2600847,300-00.0232.384
2019-04-2230.2530.2630.2830.25002,321,600-00.0222.323
2019-04-1830.2530.2630.2730.2500926,000-00.0222.349
2019-04-1730.2630.2530.2730.2500845,100-00.0222.364
2019-04-1630.2530.2630.2730.23001,387,000-00.0232.389
2019-04-1530.2530.2630.2730.25001,218,000-00.0222.35
2019-04-1230.2630.2530.2630.2400393,900-00.0222.354
2019-04-1130.2330.2430.2530.23001,276,700-0.0010.0222.402
2019-04-1030.2530.2430.2530.2300924,600-0.0010.0222.405
2019-04-0930.2230.2530.2530.22002,948,700-0.0010.0222.3
2019-04-0830.2130.2330.2430.19002,038,300-00.0222.403
2019-04-0530.2330.2230.2330.2001,168,100-0.0010.0212.418
2019-04-0430.2330.2130.2430.21001,119,500-0.0010.0212.367
2019-04-0330.2230.2430.2430.2005,044,000-0.0010.0232.393
2019-04-0230.2230.2130.2330.19001,646,300-0.0010.0222.32
2019-04-0130.1830.2230.2230.170.0804,472,400-0.0010.0222.346
2019-03-2930.1730.1930.1930.1700721,700-0.0010.0212.343
2019-03-2830.1830.1830.1830.1600666,700-0.0010.0212.358
2019-03-2730.1630.1630.1830.16001,073,000-0.0010.0212.284
2019-03-2630.1530.1530.1730.14001,528,500-0.0010.0222.287
2019-03-2530.1630.1630.1730.14001,936,200-0.0010.0222.346
2019-03-2230.1530.1430.1630.14003,625,200-0.0010.0222.338
2019-03-2130.1530.1630.1630.15001,916,000-0.0010.0222.319
2019-03-2030.1730.1530.1730.15001,660,300-0.0010.0222.323
2019-03-1930.1430.1630.1630.1400757,400-0.0010.0232.371
2019-03-1830.1330.1430.1630.13001,100,700-0.0010.0222.33
2019-03-1530.1130.1430.1430.1100690,500-0.0010.0222.333
2019-03-1430.1230.1330.1430.1200718,600-0.0010.0222.371
2019-03-1330.1230.1430.1430.1200705,600-0.0020.0222.34
2019-03-1230.1130.1230.1330.1100580,100-0.0020.0222.367
2019-03-1130.1230.1330.1330.1100598,900-0.0020.0222.37
2019-03-0830.130.1230.1330.09003,802,900-0.0010.0212.34
2019-03-0730.130.130.1130.100616,000-0.0010.0222.355
2019-03-0630.1130.130.1230.09001,186,100-0.0010.0222.358
2019-03-0530.0930.0930.1130.0900724,700-0.0010.0222.327
2019-03-0430.0830.130.1130.08001,501,600-0.0010.0222.376
2019-03-0130.0830.0930.130.070.07301,640,000-0.0020.0222.322
2019-02-2830.0630.0730.0830.06001,229,800-0.0020.0222.324
2019-02-2730.0730.0830.0830.06001,090,300-0.0020.0222.316
2019-02-2630.0630.0830.0830.05001,524,000-0.0020.0222.342
2019-02-2530.0630.0730.0730.0500761,800-0.0020.0222.322
2019-02-2230.0430.0530.0830.04001,268,100-0.0020.0212.279
2019-02-2130.0630.0330.0630.03001,484,200-0.0020.0212.271
2019-02-2030.0330.0330.0630.03001,218,800-0.0020.0222.331
2019-02-1930.0630.0330.0630.03001,170,400-0.0020.0222.276
2019-02-1530.0330.0530.0530.01003,218,200-0.0020.0222.324
2019-02-1430.0230.0230.0330.0200670,100-0.0020.0222.27
2019-02-1330.0230.0330.0430.0200858,800-0.0040.0212.33
2019-02-1230.0430.0330.0430.01001,329,800-0.0030.0212.298
2019-02-113030.0130.0330002,082,900-0.0040.0212.289
2019-02-0829.993030.0229.99001,065,500-0.0040.0212.327
2019-02-0729.993030.0229.99001,905,700-0.0030.022.294
2019-02-0629.993030.0229.9900847,400-0.0030.022.32
2019-02-0529.9830.0130.0229.98002,841,400-0.0030.022.288
2019-02-043029.993029.9700920,600-0.0030.022.267
2019-02-0129.9529.983029.950.07802,506,100-0.0040.022.281
2019-01-3129.9529.9629.9729.93001,829,000-0.0040.022.254
2019-01-3029.9529.9529.9629.93001,698,300-0.0030.022.303
2019-01-2929.9429.9229.9529.9200605,100-0.0030.022.258
2019-01-2829.9229.9429.9429.9200713,400-0.0030.022.236
2019-01-2529.929.9229.9329.9001,040,100-0.0030.0192.25
2019-01-2429.929.8829.9329.88003,166,300-0.0030.0182.158
2019-01-2329.8929.929.9129.89001,967,400-0.0030.0192.147
2019-01-2229.9229.9129.9229.89001,089,500-0.0030.0192.148
2019-01-1829.8629.9129.9129.86002,015,700-0.0020.0182.185
2019-01-1729.8429.8529.8729.8400533,300-0.0030.0182.092
2019-01-1629.829.8329.8429.800842,000-0.0020.0172.081
2019-01-1529.829.8129.8229.8001,180,500-0.0020.0172.047
2019-01-1429.7829.829.8129.7800825,800-0.0030.0182.035
2019-01-1129.829.7829.829.7800985,200-0.0030.0172.035
2019-01-1029.7729.7729.7929.77002,798,800-0.0030.0172.012
2019-01-0929.7629.7829.7829.73003,132,200-0.0030.0172.024
2019-01-0829.7129.7329.7729.71001,734,500-0.0030.0171.966
2019-01-0729.729.7329.7329.7001,126,600-0.0030.0171.942
2019-01-0429.7229.7129.7329.7100950,900-0.0030.0171.919
2019-01-0329.7129.729.7229.67001,557,000-0.0030.0171.872
2019-01-0229.6829.6829.7429.67004,682,000-0.0030.0161.906
2018-12-3129.6929.7229.7329.68001,578,800-0.0030.0181.895
2018-12-2829.6929.729.7429.68001,932,200-0.0030.0181.918
2018-12-2729.6729.6929.7329.66005,717,000-0.0030.0171.871
2018-12-2629.7229.729.7229.66001,554,200-0.0030.0171.907
2018-12-2429.6429.729.729.63001,272,300-0.0020.0181.872
2018-12-2129.6629.6829.729.65003,670,700-0.0020.0171.883
2018-12-2029.729.6729.729.64001,900,800-0.0020.0171.871
2018-12-1929.7129.7129.7429.690.07701,262,600-0.0020.0171.954
2018-12-1829.6829.7229.7429.68003,653,700-0.0020.0171.934
2018-12-1729.7229.729.7329.7001,101,500-0.0020.0171.946
2018-12-1429.7529.729.7529.69001,498,100-0.0020.0171.922
2018-12-1329.7629.729.7629.66002,316,400-0.0020.0171.934
2018-12-1229.6729.7129.7129.67001,362,400-0.0030.0171.946
2018-12-1129.6429.6829.7129.63003,112,700-0.0030.0171.887
2018-12-1029.729.6429.729.62005,697,700-0.0030.0161.863
2018-12-0729.6929.6929.729.65002,156,800-0.0030.0171.922
2018-12-0629.5729.6229.6629.49005,429,300-0.0010.0161.828
2018-12-0429.7529.6629.7529.65004,952,000-0.0010.0161.909
2018-12-0329.829.7529.8129.730.06601,287,000-0.0030.0172.143
2018-11-3029.829.8129.8229.800983,700-0.0030.0182.078
2018-11-2929.8329.8129.8429.81002,041,200-0.0030.0182.058
2018-11-2829.8329.8429.8429.82001,143,400-0.0030.0182.095
2018-11-2729.8429.8429.8529.82001,672,200-0.0030.0192.096
2018-11-2629.8529.8529.8529.84001,138,800-0.0030.0182.109
2018-11-2329.8429.8529.8529.8400345,900-0.0030.0192.11
2018-11-2129.8429.8529.8529.8300867,700-0.0030.0192.109
2018-11-2029.8729.8429.8729.84003,169,800-0.0030.0182.099
2018-11-1929.8829.8729.8829.86001,329,300-0.0040.0192.147
2018-11-1629.8829.8829.8929.85005,889,700-0.0040.0192.148
2018-11-1529.8729.8629.8929.84002,168,200-0.0040.0192.138
2018-11-1429.8929.8629.929.83005,413,600-0.0040.0192.198
2018-11-1329.8929.8929.929.88001,115,200-0.0040.0192.199
2018-11-1229.8929.8929.8929.8800502,200-0.0050.022.201
2018-11-0929.8729.8729.8929.85001,134,700-0.0040.0192.144
2018-11-0829.8729.8729.8929.87001,805,400-0.0040.0192.169
2018-11-0729.8629.8829.8829.86001,331,900-0.0040.0192.159
2018-11-0629.8829.8629.8829.85004,281,300-0.0050.0192.125
2018-11-0529.8629.8729.8829.86001,277,200-0.0050.0192.162
2018-11-0229.8829.8729.8829.85002,181,400-0.0050.022.164
2018-11-0129.8729.8729.8729.860.06901,365,500-0.0050.022.142
2018-10-3129.8729.8629.8729.84001,860,900-0.0050.022.137
2018-10-3029.8829.8729.8829.86001,204,800-0.0050.022.162
2018-10-2929.8829.8729.8829.8600901,100-0.0050.0192.176
2018-10-2629.8729.8729.8829.84002,264,900-0.0050.0192.19
2018-10-2529.8729.8729.8829.85001,808,600-0.0050.0192.156
2018-10-2429.8729.8729.8829.8600890,200-0.0050.0192.182
2018-10-2329.8729.8829.8829.86001,717,400-0.0050.022.172
2018-10-2229.8729.8729.8829.87001,658,100-0.0060.0192.187
2018-10-1929.8729.8729.8829.85002,067,900-0.0060.022.153
2018-10-1829.8729.8729.8729.8600840,900-0.0060.022.179
2018-10-1729.8829.8729.8829.85002,626,900-0.0060.0192.205
2018-10-1629.8729.8829.8929.86002,308,000-0.0060.022.208
2018-10-1529.8729.8829.8829.86001,585,500-0.0060.022.258
2018-10-1229.8729.8729.8729.86001,220,500-0.0050.0192.249
2018-10-1129.8829.8729.8829.86002,205,600-0.0060.0192.215
2018-10-1029.8829.8829.8829.86004,310,100-0.0060.022.266
2018-10-0929.8729.8629.8829.86001,175,100-0.0050.022.245
2018-10-0829.8729.8729.8829.84001,406,500-0.0060.0192.259
2018-10-0529.8729.8529.8829.85003,585,500-0.0060.022.202
2018-10-0429.8729.8729.8729.85001,510,400-0.0060.022.192
2018-10-0329.8529.8629.8629.8500882,100-0.0070.022.231
2018-10-0229.8529.8529.8629.82001,225,200-0.0070.0192.21
2018-10-0129.8529.8429.8529.840.0660814,600-0.0070.022.079
2018-09-2829.8629.8629.8729.83001,367,500-0.0060.0212.063
2018-09-2729.8529.8629.8629.84001,063,600-0.0060.022.017
2018-09-2629.8529.8529.8629.84004,330,700-0.0050.0192.019
2018-09-2529.8529.8429.8629.8400810,700-0.0050.0191.947
2018-09-2429.8329.8529.8529.8300640,900-0.0050.0191.961
2018-09-2129.8429.8529.8529.83001,312,300-0.0050.021.987
2018-09-2029.8529.8329.8529.8300733,500-0.0050.021.94
2018-09-1929.8529.8429.8529.8200657,300-0.0050.0192.002
2018-09-1829.8429.8429.8429.8200812,600-0.0060.0191.979
2018-09-1729.8429.8429.8429.8200735,700-0.0060.0192.018
2018-09-1429.8129.8229.8429.8100658,900-0.0050.021.958
2018-09-1329.8229.8229.8329.81001,103,000-0.0050.021.972
2018-09-1229.8329.8129.8329.81001,080,300-0.0050.0191.998
2018-09-1129.8129.8329.8329.8001,191,900-0.0050.0192.012
2018-09-1029.8129.829.8129.800399,500-0.0050.021.965
2018-09-0729.8129.829.8129.800611,600-0.0040.0191.966
2018-09-0629.8129.829.8229.800627,800-0.0030.021.98
2018-09-0529.8129.829.8129.800643,500-0.0030.021.981
2018-09-0429.8129.8129.8129.80.0690604,500-0.0030.022.008
2018-08-3129.7929.7929.829.7900891,900-0.0040.0192.011
2018-08-3029.8129.7929.8129.7900558,200-0.0040.0191.967
2018-08-2929.7929.7929.829.7800788,300-0.0040.021.993
2018-08-2829.7929.7929.7929.7800950,600-0.0040.022.007
2018-08-2729.7829.7929.829.7700649,200-0.0040.021.947
2018-08-2429.7729.7629.7929.75002,522,400-0.0040.0191.986
2018-08-2329.7629.7629.7829.7600623,700-0.0040.0191.963
2018-08-2229.7729.7629.7829.7600981,400-0.0020.0182.026
2018-08-2129.7829.7729.7829.75001,950,5000.0010.0172.115
2018-08-2029.7729.7629.7729.7600391,00000.0172.08
2018-08-1729.7729.7629.7729.7500667,80000.0172.008
2018-08-1629.7629.7729.7729.75001,454,30000.0171.959
2018-08-1529.7629.7529.7729.75003,004,20000.0172.061
2018-08-1429.7629.7629.7629.74001,475,10000.0172.025
2018-08-1329.7629.7629.7729.7500797,90000.0172.015
2018-08-1029.7629.7629.7629.7400849,90000.0171.979
2018-08-0929.7529.7629.7629.73001,075,80000.0171.981


Copyright (c) 2005 - 2019 by Lukasz Tomicki