SPDR Barclays Investment Grd Fl Rt ETF (FLRN)
Peak: 0%   12m: 3.98%   6m: 1.56%   ytd: 3.86%   div: 2.82%   beta: 0.006   alpha: 0.023   s: 2.418 (97.83)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1130.7430.7430.7530.7300897,5280.0060.0232.418
2019-12-1030.7230.7430.7430.7200798,6770.0060.0242.394
2019-12-0930.7230.7230.7430.72001,067,6990.0050.0232.379
2019-12-0630.7330.7130.7330.7100749,7660.0060.0232.364
2019-12-0530.7230.7230.7230.7100516,6230.0060.0232.357
2019-12-0430.7330.730.7330.700918,4110.0060.0222.35
2019-12-0330.7330.7230.7330.7100951,1880.0050.0232.379
2019-12-0230.7130.7130.7330.710.060961,6000.0050.0232.391
2019-11-2930.7230.730.7230.700148,7000.0050.0232.349
2019-11-2730.7130.7130.7230.700331,1000.0050.0232.363
2019-11-2630.7230.7230.7230.700566,2000.0050.0232.392
2019-11-2530.7130.730.7230.700719,4000.0050.0232.351
2019-11-2230.730.6930.7130.6800836,7000.0050.0232.389
2019-11-2130.6930.6930.730.6800359,3000.0050.0232.4
2019-11-2030.730.6830.730.68001,321,3000.0050.0232.385
2019-11-1930.730.6930.730.6800813,8000.0050.0232.387
2019-11-1830.730.730.730.68005,452,6000.0050.0222.363
2019-11-1530.6730.6930.6930.67001,946,8000.0060.0232.366
2019-11-1430.6830.6930.6930.67001,180,6000.0060.0232.359
2019-11-1330.6830.6730.6930.6700404,0000.0060.0222.344
2019-11-1230.6830.6730.6930.66001,064,2000.0060.0232.329
2019-11-1130.6630.6730.6830.6600270,9000.0060.0232.376
2019-11-0830.6730.6730.6830.6600667,7000.0060.0232.352
2019-11-0730.6730.6530.6730.6500791,5000.0050.0232.364
2019-11-0630.6530.6630.6730.65002,890,8000.0050.0222.33
2019-11-0530.6630.6430.6730.6400803,3000.0050.0232.36
2019-11-0430.6430.6530.6630.6400881,1000.0050.0222.371
2019-11-0130.6630.6430.6630.640.06504,800,8000.0050.0232.311
2019-10-3130.6430.6530.6530.63001,043,2000.0050.0232.385
2019-10-3030.6530.6430.6530.6300963,1000.0050.0232.369
2019-10-2930.6330.6430.6530.6300842,3000.0050.0232.336
2019-10-2830.6330.6430.6430.6300740,7000.0050.0232.329
2019-10-2530.6430.6330.6630.6200450,0000.0050.0232.35
2019-10-2430.6430.6430.6430.6200913,6000.0050.0232.371
2019-10-2330.6330.6330.6530.6200379,4000.0050.0232.365
2019-10-2230.6130.6230.6330.600986,7000.0050.0222.34
2019-10-2130.6230.6230.6330.6100470,2000.0050.0222.333
2019-10-1830.6230.6130.6230.600429,4000.0050.0222.327
2019-10-1730.6230.630.6230.600506,2000.0050.0232.33
2019-10-1630.6130.630.6130.5900641,0000.0050.0222.314
2019-10-1530.630.5930.6130.5900353,3000.0050.0222.298
2019-10-1430.5930.630.6130.5900285,4000.0050.0222.319
2019-10-1130.5730.5930.5930.5700501,1000.0050.0232.294
2019-10-1030.5930.5730.5930.5700396,0000.0040.0222.305
2019-10-0930.5630.5830.5830.5600775,6000.0040.0232.28
2019-10-0830.5730.5630.5730.55002,779,3000.0040.0222.264
2019-10-0730.5930.5530.5930.55002,499,2000.0040.0222.257
2019-10-0430.5730.5630.5830.56001,566,5000.0040.0222.278
2019-10-0330.5830.5830.5830.5600846,3000.0040.0222.335
2019-10-0230.5630.5730.5830.5600454,9000.0040.0222.32
2019-10-0130.5930.5630.5930.550.0650742,3000.0040.0222.313
2019-09-3030.5530.5730.5730.5500808,7000.0040.0222.333
2019-09-2730.5630.5630.5730.5600366,6000.0040.0222.327
2019-09-2630.5630.5630.5630.5400942,2000.0040.0222.33
2019-09-2530.5430.5530.5630.53001,097,8000.0040.0222.286
2019-09-2430.5430.5330.5530.5200458,5000.0040.0222.308
2019-09-2330.5230.5330.5430.5100964,9000.0040.0212.301
2019-09-2030.5330.5330.5430.5200858,9000.0040.0212.284
2019-09-1930.5430.5430.5430.5100929,7000.0040.0222.296
2019-09-1830.5330.5330.5430.5200473,0000.0040.0222.308
2019-09-1730.5330.5230.5330.5001,819,3000.0040.0222.274
2019-09-1630.5330.5430.5430.5200497,4000.0040.0222.342
2019-09-1330.5230.5430.5430.51002,841,1000.0040.0222.336
2019-09-1230.5130.5130.5230.500805,0000.0040.0222.282
2019-09-1130.4930.5130.5230.4900750,9000.0040.0222.295
2019-09-1030.4930.530.5130.49001,650,1000.0040.0232.316
2019-09-0930.5130.530.5130.4900551,3000.0040.0232.281
2019-09-0630.4930.530.5130.48002,192,0000.0040.0232.312
2019-09-0530.4930.4930.5130.4800761,4000.0040.0222.277
2019-09-0430.4630.5130.5130.4600406,7000.0040.0232.308
2019-09-0330.4630.4630.4930.450.0701,715,1000.0040.0222.283
2019-08-3030.4630.4630.4730.4600407,0000.0030.0232.295
2019-08-2930.4430.4630.4630.43001,120,3000.0030.0232.272
2019-08-2830.4530.4530.4530.43001,282,4000.0030.0222.275
2019-08-2730.4430.4430.4530.43003,752,4000.0030.0222.258
2019-08-2630.4530.4430.4630.4300841,5000.0030.0222.299
2019-08-2330.4530.4430.4630.4300381,4000.0030.0222.272
2019-08-2230.4630.4330.4630.4300624,2000.0040.0222.255
2019-08-2130.4330.4530.4530.43001,170,0000.0040.0222.286
2019-08-2030.4430.4330.4530.4300426,6000.0040.0222.27
2019-08-1930.4330.4330.4430.4100925,9000.0040.0222.272
2019-08-1630.4230.4330.4330.4100523,7000.0040.0212.313
2019-08-1530.430.4130.4230.4003,693,9000.0040.0222.258
2019-08-1430.4130.430.4330.3900480,4000.0040.0212.28
2019-08-1330.4230.4330.4430.400598,6000.0030.0222.282
2019-08-1230.4230.4230.4330.4100516,8000.0030.0222.285
2019-08-0930.430.4230.4230.400893,2000.0030.0222.307
2019-08-0830.430.3930.4230.39001,339,4000.0030.0212.271
2019-08-0730.4130.4230.4230.3900701,1000.0030.0212.322
2019-08-0630.3930.3930.4130.3900569,1000.0030.0222.257
2019-08-0530.4130.3830.4230.3800670,8000.0030.0222.24
2019-08-0230.4230.4130.4230.400653,3000.0030.0222.281
2019-08-0130.4330.4230.4330.410.0730695,5000.0030.0222.283
2019-07-3130.4230.4130.4230.39001,184,2000.0030.0222.297
2019-07-3030.4230.430.4230.400621,4000.0030.0222.271
2019-07-2930.4230.4130.4230.400643,8000.0030.0222.313
2019-07-2630.4130.4330.4330.3900401,0000.0030.0222.296
2019-07-2530.4130.430.4130.3900815,4000.0030.0222.3
2019-07-2430.3930.430.4130.38001,290,9000.0030.0222.342
2019-07-2330.3830.3930.430.3800785,2000.0030.0222.336
2019-07-2230.3830.3930.430.38001,185,8000.0030.0222.299
2019-07-1930.3930.3830.430.38001,083,4000.0030.0222.293
2019-07-1830.3730.430.430.37001,703,4000.0030.0222.305
2019-07-1730.3930.3730.430.37001,250,2000.0020.0222.269
2019-07-1630.3730.3830.3930.37002,180,1000.0020.0222.302
2019-07-1530.3830.3730.3830.3600511,9000.0020.0222.285
2019-07-1230.3530.3830.3830.3500768,9000.0020.0222.328
2019-07-1130.3530.3630.3730.34001,837,3000.0020.0222.302
2019-07-1030.3430.3530.3630.3400477,6000.0020.0222.315
2019-07-0930.3530.3630.3630.3400415,6000.0020.0232.298
2019-07-0830.3530.3530.3630.3400285,3000.0020.0232.302
2019-07-0530.3630.3530.3630.3300421,7000.0020.0232.295
2019-07-0330.3330.3630.3630.3300738,8000.0020.0232.338
2019-07-0230.3330.3430.3430.3200512,1000.0020.0222.322
2019-07-0130.3430.3230.3430.320.07301,891,0000.0010.0222.295
2019-06-2830.3130.3330.3330.3100910,1000.0020.0222.308
2019-06-2730.3230.330.3230.300444,3000.0010.0222.281
2019-06-2630.3230.3130.3230.29001,399,4000.0010.0222.355
2019-06-2530.3130.330.3230.3002,153,8000.0010.0222.348
2019-06-2430.3130.3230.3230.300851,0000.0010.0222.361
2019-06-2130.3130.2930.3130.2900825,4000.0010.0222.273
2019-06-2030.2930.2930.3130.29001,009,2000.0010.0222.266
2019-06-1930.2830.3130.3130.28001,056,7000.0010.0222.269
2019-06-1830.2930.2730.330.27001,329,1000.0010.0212.282
2019-06-1730.2830.330.330.27001,140,8000.0010.0222.316
2019-06-1430.2630.2830.2830.2600563,8000.0020.0212.309
2019-06-1330.2630.2630.2830.26002,086,6000.0010.0212.282
2019-06-1230.2730.2630.2830.2600446,2000.0010.0222.305
2019-06-1130.2530.2730.2830.2500585,5000.0010.0222.338
2019-06-1030.2530.2630.2730.25001,442,4000.0010.0222.311
2019-06-0730.2430.2630.2630.2300826,6000.0010.0222.345
2019-06-0630.2430.2430.2630.24002,298,0000.0010.0212.307
2019-06-0530.2630.2230.2730.22001,293,0000.0010.0212.331
2019-06-0430.2530.2530.2730.25001,193,8000.0010.0222.385
2019-06-0330.2530.2530.2630.230.07602,776,0000.0010.0222.358
2019-05-3130.2430.2330.2430.22001,436,5000.0010.0222.355
2019-05-3030.2430.2430.2430.2300758,7000.0010.022.352
2019-05-2930.2530.2330.2530.2200506,9000.0010.022.345
2019-05-2830.2230.2430.2530.22004,004,4000.0010.0212.317
2019-05-2430.2230.2130.2330.2100652,9000.0010.022.321
2019-05-2330.2230.2230.2330.21001,360,8000.0010.022.314
2019-05-2230.2130.2330.2330.2100464,8000.0010.022.369
2019-05-2130.2130.2130.2230.200314,9000.0010.022.352
2019-05-2030.2230.2130.2230.2100507,9000.0010.0212.345
2019-05-1730.230.230.2230.200339,7000.0010.0212.327
2019-05-1630.230.230.2230.200314,5000.0010.022.341
2019-05-1530.2130.230.2230.200789,60000.0212.324
2019-05-1430.1930.230.2230.18001,186,00000.0212.327
2019-05-1330.2130.1830.2230.17001,007,2000.0010.0212.352
2019-05-1030.2130.230.2130.200404,4000.0010.0212.345
2019-05-0930.2130.1930.2130.1900850,8000.0010.0212.338
2019-05-0830.2130.230.2130.2001,325,1000.0010.0212.352
2019-05-0730.2130.230.2230.2001,081,6000.0010.0212.409
2019-05-0630.230.230.2230.19003,119,60000.0212.381
2019-05-0330.1930.1930.230.1900634,40000.0212.354
2019-05-0230.1830.1930.230.18002,825,60000.0212.358
2019-05-0130.1930.1830.1930.170.07601,315,10000.0222.351
2019-04-3030.1830.1730.230.17001,552,20000.0222.373
2019-04-2930.1730.1930.1930.1700787,40000.0222.377
2019-04-2630.1730.1830.1830.1700782,20000.0222.36
2019-04-2530.1630.1830.1830.16001,652,60000.0222.354
2019-04-2430.1630.1730.1830.15001,639,30000.0222.369
2019-04-2330.1530.1630.1730.1400847,300-00.0232.384
2019-04-2230.1330.1430.1630.13002,321,600-00.0222.323
2019-04-1830.1330.1430.1530.1300926,000-00.0222.349
2019-04-1730.1430.1330.1530.1300845,100-00.0222.363
2019-04-1630.1330.1430.1530.11001,387,000-00.0232.389
2019-04-1530.1330.1430.1530.13001,218,000-00.0222.349
2019-04-1230.1430.1330.1430.1200393,900-00.0222.354
2019-04-1130.1130.1230.1330.11001,276,700-0.0010.0222.401
2019-04-1030.1330.1230.1330.1100924,600-0.0010.0222.405
2019-04-0930.130.1330.1330.1002,948,700-0.0010.0222.3
2019-04-0830.0930.1130.1230.07002,038,300-00.0222.403
2019-04-0530.1130.130.1130.08001,168,100-0.0010.0212.418
2019-04-0430.1130.0930.1230.09001,119,500-0.0010.0212.367
2019-04-0330.130.1230.1230.08005,044,000-0.0010.0232.393
2019-04-0230.130.0930.1130.07001,646,300-0.0010.0222.32
2019-04-0130.0630.130.130.050.0804,472,400-0.0010.0222.346
2019-03-2930.0530.0730.0730.0500721,700-0.0010.0212.343
2019-03-2830.0630.0630.0630.0400666,700-0.0010.0212.357
2019-03-2730.0430.0430.0630.04001,073,000-0.0010.0212.283
2019-03-2630.0330.0330.0530.02001,528,500-0.0010.0222.287
2019-03-2530.0430.0430.0530.02001,936,200-0.0010.0222.345
2019-03-2230.0330.0230.0430.02003,625,200-0.0010.0222.338
2019-03-2130.0330.0430.0430.03001,916,000-0.0010.0222.318
2019-03-2030.0530.0330.0530.03001,660,300-0.0010.0222.322
2019-03-1930.0230.0430.0430.0200757,400-0.0010.0232.37
2019-03-1830.0130.0230.0430.01001,100,700-0.0010.0222.329
2019-03-1529.9930.0230.0229.9900690,500-0.0010.0222.333
2019-03-143030.0130.023000718,600-0.0010.0222.37
2019-03-133030.0230.023000705,600-0.0020.0222.34
2019-03-1229.993030.0129.9900580,100-0.0020.0222.366
2019-03-113030.0130.0129.9900598,900-0.0020.0222.369
2019-03-0829.983030.0129.97003,802,900-0.0010.0212.339
2019-03-0729.9829.9829.9929.9800616,000-0.0010.0222.354
2019-03-0629.9929.983029.97001,186,100-0.0010.0222.357
2019-03-0529.9729.9729.9929.9700724,700-0.0010.0222.326
2019-03-0429.9629.9829.9929.96001,501,600-0.0010.0222.375
2019-03-0129.9629.9729.9829.950.07301,640,000-0.0020.0222.322
2019-02-2829.9429.9529.9629.94001,229,800-0.0020.0222.324
2019-02-2729.9529.9629.9629.94001,090,300-0.0020.0222.315
2019-02-2629.9429.9629.9629.93001,524,000-0.0020.0222.341
2019-02-2529.9429.9529.9529.9300761,800-0.0020.0222.322
2019-02-2229.9229.9329.9629.92001,268,100-0.0020.0212.279
2019-02-2129.9429.9129.9429.91001,484,200-0.0020.0212.27
2019-02-2029.9129.9129.9429.91001,218,800-0.0020.0222.33
2019-02-1929.9429.9129.9429.91001,170,400-0.0020.0222.275
2019-02-1529.9129.9329.9329.89003,218,200-0.0020.0222.324
2019-02-1429.929.929.9129.900670,100-0.0020.0222.269
2019-02-1329.929.9129.9229.900858,800-0.0040.0212.33
2019-02-1229.9229.9129.9229.89001,329,800-0.0030.0212.298
2019-02-1129.8829.8929.9129.88002,082,900-0.0040.0212.289
2019-02-0829.8729.8829.929.87001,065,500-0.0040.0212.326
2019-02-0729.8729.8829.929.87001,905,700-0.0030.022.294
2019-02-0629.8729.8829.929.8700847,400-0.0030.022.32
2019-02-0529.8629.8929.929.86002,841,400-0.0030.022.287
2019-02-0429.8829.8729.8829.8500920,600-0.0030.022.267
2019-02-0129.8329.8629.8829.830.07802,506,100-0.0040.022.281
2019-01-3129.8329.8429.8529.8001,829,000-0.0040.022.254
2019-01-3029.8329.8329.8429.8001,698,300-0.0030.022.303
2019-01-2929.8229.829.8329.800605,100-0.0030.022.258
2019-01-2829.7929.8229.8229.7900713,400-0.0030.022.236
2019-01-2529.7729.829.8129.77001,040,100-0.0030.0192.25
2019-01-2429.7729.7529.829.75003,166,300-0.0030.0182.158
2019-01-2329.7629.7729.7829.76001,967,400-0.0030.0192.147
2019-01-2229.7929.7829.7929.76001,089,500-0.0030.0192.149
2019-01-1829.7429.7829.7829.74002,015,700-0.0020.0182.185
2019-01-1729.7229.7329.7529.7200533,300-0.0030.0182.093
2019-01-1629.6829.7129.7229.6800842,000-0.0020.0172.082
2019-01-1529.6829.6929.729.68001,180,500-0.0020.0172.047
2019-01-1429.6629.6829.6929.6600825,800-0.0030.0182.036
2019-01-1129.6829.6629.6829.6600985,200-0.0030.0172.036
2019-01-1029.6529.6529.6729.65002,798,800-0.0030.0172.013
2019-01-0929.6429.6629.6629.61003,132,200-0.0030.0172.025
2019-01-0829.5929.6129.6529.59001,734,500-0.0030.0171.966
2019-01-0729.5829.6129.6129.58001,126,600-0.0030.0171.943
2019-01-0429.629.5929.6129.5900950,900-0.0030.0171.919
2019-01-0329.5929.5829.629.55001,557,000-0.0030.0171.872
2019-01-0229.5629.5629.6229.55004,682,000-0.0030.0161.907
2018-12-3129.5729.629.6129.56001,578,800-0.0030.0181.896
2018-12-2829.5729.5829.6229.56001,932,200-0.0030.0181.919
2018-12-2729.5529.5729.6129.54005,717,000-0.0030.0171.872
2018-12-2629.629.5829.629.54001,554,200-0.0030.0171.922
2018-12-2429.5229.5829.5829.51001,272,300-0.0020.0181.887
2018-12-2129.5429.5629.5829.53003,670,700-0.0020.0171.899
2018-12-2029.5829.5529.5829.52001,900,800-0.0020.0171.887
2018-12-1929.5929.5929.6229.570.07701,262,600-0.0020.0171.969
2018-12-1829.5629.629.6229.56003,653,700-0.0020.0171.949
2018-12-1729.629.5829.6129.58001,101,500-0.0020.0171.961
2018-12-1429.6329.5829.6329.57001,498,100-0.0020.0171.938
2018-12-1329.6429.5829.6429.54002,316,400-0.0020.0171.949
2018-12-1229.5529.5929.5929.55001,362,400-0.0030.0171.961
2018-12-1129.5229.5629.5929.51003,112,700-0.0030.0171.902
2018-12-1029.5829.5229.5829.5005,697,700-0.0030.0161.879
2018-12-0729.5729.5729.5829.53002,156,800-0.0030.0171.938
2018-12-0629.4529.529.5429.37005,429,300-0.0010.0161.843
2018-12-0429.6329.5429.6329.53004,952,000-0.0010.0161.924
2018-12-0329.6829.6329.6929.610.06601,287,000-0.0030.0172.159
2018-11-3029.6829.6929.729.6800983,700-0.0030.0182.093
2018-11-2929.7129.6929.7229.69002,041,200-0.0030.0182.074
2018-11-2829.7129.7229.7229.7001,143,400-0.0030.0182.111
2018-11-2729.7229.7229.7329.7001,672,200-0.0030.0192.112
2018-11-2629.7329.7329.7329.72001,138,800-0.0030.0182.125
2018-11-2329.7229.7329.7329.7200345,900-0.0030.0192.126
2018-11-2129.7229.7329.7329.7100867,700-0.0030.0192.125
2018-11-2029.7529.7229.7529.72003,169,800-0.0030.0182.114
2018-11-1929.7629.7529.7629.74001,329,300-0.0040.0192.162
2018-11-1629.7629.7629.7729.73005,889,700-0.0040.0192.164
2018-11-1529.7529.7429.7729.72002,168,200-0.0040.0192.154
2018-11-1429.7729.7429.7829.71005,413,600-0.0040.0192.214
2018-11-1329.7729.7729.7829.76001,115,200-0.0040.0192.215
2018-11-1229.7729.7729.7729.7600502,200-0.0050.022.217
2018-11-0929.7529.7529.7729.73001,134,700-0.0040.022.16
2018-11-0829.7529.7529.7729.75001,805,400-0.0040.0192.185
2018-11-0729.7429.7629.7629.74001,331,900-0.0040.0192.175
2018-11-0629.7629.7429.7629.73004,281,300-0.0050.0192.141
2018-11-0529.7429.7529.7629.74001,277,200-0.0050.0192.178
2018-11-0229.7629.7529.7629.73002,181,400-0.0050.022.18
2018-11-0129.7529.7529.7529.740.06901,365,500-0.0050.022.158
2018-10-3129.7529.7429.7529.72001,860,900-0.0050.022.153
2018-10-3029.7629.7529.7629.74001,204,800-0.0050.022.178
2018-10-2929.7629.7529.7629.7400901,100-0.0050.0192.192
2018-10-2629.7529.7529.7629.72002,264,900-0.0050.0192.206
2018-10-2529.7529.7529.7629.73001,808,600-0.0050.0192.172
2018-10-2429.7529.7529.7629.7400890,200-0.0050.0192.198
2018-10-2329.7529.7629.7629.74001,717,400-0.0050.022.188
2018-10-2229.7529.7529.7629.75001,658,100-0.0060.0192.202
2018-10-1929.7529.7529.7629.73002,067,900-0.0060.022.169
2018-10-1829.7529.7529.7529.7400840,900-0.0060.022.195
2018-10-1729.7629.7529.7629.73002,626,900-0.0060.0192.221
2018-10-1629.7529.7629.7729.74002,308,000-0.0060.022.223
2018-10-1529.7529.7629.7629.74001,585,500-0.0060.022.274
2018-10-1229.7529.7529.7529.74001,220,500-0.0050.0192.265
2018-10-1129.7629.7529.7629.74002,205,600-0.0060.0192.231
2018-10-1029.7629.7629.7629.74004,310,100-0.0060.022.282
2018-10-0929.7529.7429.7629.74001,175,100-0.0050.022.261
2018-10-0829.7529.7529.7629.72001,406,500-0.0060.0192.275
2018-10-0529.7529.7329.7629.73003,585,500-0.0060.022.218
2018-10-0429.7529.7529.7529.73001,510,400-0.0060.022.208


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC