SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.90	21.91	21.78	21.91	186,683	+0.13(+0.60%)
Jan 30, 2018	21.84	21.84	21.76	21.78	125,858	-0.12(-0.57%)
Jan 29, 2018	21.92	21.92	21.83	21.90	267,298	-0.09(-0.39%)
Jan 26, 2018	22.00	22.00	21.93	21.99	147,714	-0.02(-0.07%)
Jan 25, 2018	21.84	22.02	21.81	22.00	251,005	+0.18(+0.82%)
Jan 24, 2018	21.77	21.82	21.75	21.82	110,689	-0.04(-0.18%)
Jan 23, 2018	21.85	21.90	21.80	21.86	157,546	+0.09(+0.39%)
Jan 22, 2018	21.82	21.85	21.76	21.78	218,327	+0.01(+0.04%)
Jan 19, 2018	21.84	21.84	21.75	21.77	231,672	-0.12(-0.55%)
Jan 18, 2018	21.88	21.93	21.85	21.89	441,336	-0.14(-0.62%)
Jan 17, 2018	22.13	22.15	22.01	22.02	842,242	-0.09(-0.42%)
Jan 16, 2018	22.13	22.14	22.07	22.12	1,765,497	+0.07(+0.32%)
Jan 12, 2018		22.05	22.05	22.05	0	+0.05(+0.25%)
Jan 11, 2018	21.87	22.02	21.85	21.99	630,927	+0.09(+0.42%)
Jan 10, 2018		21.92		21.90	1,208,518	+0.07(+0.32%)
Jan 09, 2018	21.91	21.94	21.82	21.83	467,808	-0.18(-0.81%)
Jan 08, 2018	22.05	22.05	21.97	22.01	119,282	-0.01(-0.04%)
Jan 05, 2018	22.01	22.03	21.95	22.02	310,369	-0.01(-0.03%)
Jan 04, 2018	21.99	22.05	21.93	22.02	129,549	+0.01(+0.03%)
Jan 03, 2018	21.98	22.03	21.92	22.02	101,461	+0.07(+0.32%)
Jan 02, 2018	22.09	22.09	21.86	21.95	1,056,905	-0.21(-0.94%)
Dec 29, 2017		22.16	22.16	22.16	0	+0.03(+0.14%)
Dec 28, 2017	22.13	22.15	22.08	22.12	39,582	-0.01(-0.06%)
Dec 27, 2017	21.99	22.16	21.99	22.14	69,594	+0.21(+0.95%)
Dec 26, 2017	21.89	21.96	21.89	21.93	27,706	+0.07(+0.32%)
Dec 22, 2017	21.86	21.87	21.84	21.86	136,798	+0.02(+0.07%)
Dec 21, 2017	21.74	21.87	21.74	21.85	132,670	+0.12(+0.57%)
Dec 20, 2017	21.75	21.79	21.72	21.72	118,935	-0.15(-0.71%)
Dec 19, 2017	21.95	21.95	21.85	21.88	448,427	-0.16(-0.72%)
Dec 18, 2017	22.17	22.17	22.00	22.03	88,113	-0.13(-0.59%)
Dec 15, 2017	22.12	22.19	22.07	22.17	48,691	+0.08(+0.35%)
Dec 14, 2017	21.98	22.10	21.96	22.09	53,671	+0.08(+0.35%)
Dec 13, 2017	21.94	22.02	21.93	22.01	127,738	+0.11(+0.49%)
Dec 12, 2017	21.88	21.92	21.83	21.90	178,584	+0.00(+0.01%)
Dec 11, 2017	21.92	21.97	21.90	21.90	39,144	+0.01(+0.02%)
Dec 08, 2017	21.88	21.91	21.85	21.90	68,630	-0.02(-0.11%)
Dec 07, 2017	22.05	22.06	21.88	21.92	146,770	-0.11(-0.52%)
Dec 06, 2017	22.04	22.09	22.01	22.03	39,499	+0.07(+0.31%)
Dec 05, 2017	21.84	21.97	21.84	21.97	895,435	+0.12(+0.56%)
Dec 04, 2017	21.80	21.86	21.78	21.84	15,044	+0.00(+0.01%)
Dec 01, 2017	21.76	21.96	21.71	21.84	268,221	+0.20(+0.91%)
Nov 30, 2017	21.65	21.68	21.56	21.64	308,269	-0.02(-0.07%)
Nov 29, 2017	21.69	21.69	21.61	21.66	86,509	-0.15(-0.67%)
Nov 28, 2017	21.79	21.85	21.78	21.81	26,879	+0.02(+0.10%)
Nov 27, 2017	21.81	21.81	21.76	21.78	82,548	-0.05(-0.21%)
Nov 24, 2017	21.85	21.86	21.81	21.83	17,630	-0.02(-0.07%)
Nov 22, 2017	21.78	21.85	21.77	21.84	100,156	+0.11(+0.50%)
Nov 21, 2017	21.75	21.79	21.69	21.74	55,355	+0.09(+0.43%)
Nov 20, 2017	21.60	21.64	21.59	21.64	210,789	+0.02(+0.07%)
Nov 17, 2017	21.58	21.64	21.57	21.63	80,636	+0.12(+0.54%)
Nov 16, 2017	21.54	21.59	21.50	21.51	789,615	-0.05(-0.21%)
Nov 15, 2017	21.46	21.57	21.41	21.56	271,884	+0.12(+0.57%)
Nov 14, 2017	21.42	21.46	21.40	21.44	191,449	+0.04(+0.18%)
Nov 13, 2017	21.45	21.45	21.39	21.40	128,232	+0.01(+0.04%)
Nov 10, 2017	21.42	21.43	21.35	21.39	113,930	-0.22(-1.00%)
Nov 09, 2017	21.58	21.62	21.54	21.61	112,263	-0.07(-0.32%)
Nov 08, 2017	21.72	21.74	21.67	21.68	535,590	-0.03(-0.14%)
Nov 07, 2017	21.69	21.74	21.68	21.71	276,653	-0.02(-0.07%)
Nov 06, 2017	21.74	21.76	21.71	21.72	171,447	+0.02(+0.07%)
Nov 03, 2017	21.69	21.72	21.68	21.71	35,830	+0.05(+0.21%)
Nov 02, 2017	21.64	21.69	21.63	21.66	331,078	+0.06(+0.28%)

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.