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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.24	19.38	19.17	19.26	63,451	-0.15(-0.77%)
Nov 29, 2016	19.37	19.45	19.33	19.41	152,046	+0.07(+0.34%)
Nov 28, 2016	19.34	19.41	19.30	19.35	118,380	+0.07(+0.38%)
Nov 25, 2016	19.35	19.38	19.27	19.27	7,519	+0.00(+0.03%)
Nov 23, 2016		19.27	19.27	19.27	0	-0.09(-0.48%)
Nov 22, 2016	19.40	19.40	19.30	19.36	150,049	+0.05(+0.25%)
Nov 21, 2016	19.33	19.35	19.26	19.31	87,939	+0.01(+0.05%)
Nov 18, 2016	19.39	19.42	19.24	19.30	31,265	-0.11(-0.56%)
Nov 17, 2016	19.51	19.51	19.36	19.41	207,766	-0.17(-0.85%)
Nov 16, 2016	19.53	19.62	19.51	19.58	176,413	+0.08(+0.40%)
Nov 15, 2016	19.53	19.61	19.46	19.50	86,158	+0.07(+0.35%)
Nov 14, 2016	19.54	19.63	19.41	19.43	127,188	-0.12(-0.60%)
Nov 11, 2016	19.63	19.77	19.53	19.55	57,552	-0.16(-0.80%)
Nov 10, 2016	19.74	19.87	19.69	19.70	187,589	+0.01(+0.05%)
Nov 09, 2016	20.02	20.02	19.66	19.70	114,239	-0.60(-2.97%)
Nov 08, 2016	20.35	20.42	20.20	20.30	54,143	+0.02(+0.09%)
Nov 07, 2016	20.30	20.35	20.27	20.28	94,605	-0.00(-0.02%)
Nov 04, 2016	20.30	20.37	20.28	20.28	73,358	+0.02(+0.10%)
Nov 03, 2016	20.27	20.30	20.25	20.27	30,073	-0.06(-0.31%)
Nov 02, 2016	20.38	20.42	20.30	20.33	71,803	+0.00(+0.02%)
Nov 01, 2016	20.31	20.38	20.26	20.32	100,995	-0.08(-0.41%)
Oct 31, 2016	20.41	20.45	20.34	20.41	47,699	+0.07(+0.35%)
Oct 28, 2016	20.33	20.40	20.30	20.34	14,601	-0.03(-0.13%)
Oct 27, 2016	20.47	20.47	20.27	20.36	71,790	-0.21(-1.04%)
Oct 26, 2016	20.62	20.65	20.53	20.57	49,935	-0.12(-0.58%)
Oct 25, 2016	20.65	20.78	20.63	20.69	51,544	+0.08(+0.37%)
Oct 24, 2016	20.78	20.80	20.61	20.62	26,429	-0.18(-0.89%)
Oct 21, 2016	20.78	20.81	20.76	20.80	36,262	+0.01(+0.06%)
Oct 20, 2016	20.80	20.81	20.74	20.79	132,884	+0.03(+0.16%)
Oct 19, 2016	20.67	20.79	20.66	20.76	16,379	+0.07(+0.34%)
Oct 18, 2016	20.59	20.73	20.56	20.69	119,528	+0.03(+0.14%)
Oct 17, 2016	20.59	20.70	20.55	20.66	26,051	+0.12(+0.60%)
Oct 14, 2016	20.61	20.70	20.50	20.54	32,575	-0.20(-0.94%)
Oct 13, 2016	20.73	20.79	20.61	20.73	81,744	+0.12(+0.57%)
Oct 12, 2016	20.57	20.65	20.55	20.61	119,341	+0.03(+0.14%)
Oct 11, 2016	20.61	20.65	20.55	20.58	243,349	-0.05(-0.26%)
Oct 10, 2016	20.72	20.72	20.59	20.64	51,352	-0.07(-0.35%)
Oct 07, 2016	20.71	20.72	20.61	20.71	15,693	+0.06(+0.31%)
Oct 06, 2016	20.67	20.73	20.63	20.65	9,298	+0.00(+0.02%)
Oct 05, 2016	20.74	20.74	20.57	20.64	190,266	-0.09(-0.43%)
Oct 04, 2016	20.91	20.95	20.66	20.73	1,079,996	-0.08(-0.40%)
Oct 03, 2016	20.97	20.99	20.81	20.81	59,692	-0.12(-0.58%)
Sep 30, 2016	21.04	21.04	20.87	20.94	253,675	-0.08(-0.37%)
Sep 29, 2016	20.92	21.03	20.90	21.01	49,424	+0.02(+0.09%)
Sep 28, 2016	21.01	21.08	20.99	20.99	29,463	-0.02(-0.12%)
Sep 27, 2016	20.97	21.03	20.93	21.02	27,541	+0.09(+0.44%)
Sep 26, 2016	20.93	20.94	20.88	20.93	35,658	+0.01(+0.07%)
Sep 23, 2016	20.87	20.92	20.82	20.91	306,671	+0.02(+0.09%)
Sep 22, 2016	20.78	20.95	20.73	20.89	274,479	+0.15(+0.71%)
Sep 21, 2016	20.57	20.75	20.50	20.75	48,177	+0.20(+0.95%)
Sep 20, 2016	20.61	20.67	20.55	20.55	18,312	+0.05(+0.26%)
Sep 19, 2016	20.52	20.59	20.49	20.50	20,801	-0.02(-0.12%)
Sep 16, 2016	20.52	20.53	20.45	20.52	57,012	+0.08(+0.38%)
Sep 15, 2016	20.37	20.48	20.37	20.44	50,420	+0.06(+0.29%)
Sep 14, 2016	20.38	20.56	20.38	20.38	40,724	-0.01(-0.07%)
Sep 13, 2016	20.63	20.64	20.34	20.40	142,993	-0.24(-1.18%)
Sep 12, 2016	20.57	20.65	20.57	20.64	49,664	+0.07(+0.36%)
Sep 09, 2016	20.68	20.70	20.56	20.57	188,724	-0.25(-1.20%)
Sep 08, 2016	21.01	21.06	20.81	20.82	59,430	-0.30(-1.41%)
Sep 07, 2016	21.21	21.21	21.10	21.12	61,874	-0.02(-0.09%)
Sep 06, 2016	21.00	21.17	21.00	21.14	54,544	+0.11(+0.53%)
Sep 02, 2016	21.05	21.02	21.02	21.02	134,593	-0.05(-0.23%)

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.