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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.48	20.54	20.44	20.53	551,192	+0.06(+0.30%)
Dec 28, 2018	20.37	20.47	20.37	20.47	206,975	+0.14(+0.70%)
Dec 27, 2018	20.43	20.43	20.32	20.32	249,053	-0.01(-0.04%)
Dec 26, 2018	20.45	20.45	20.28	20.33	270,820	-0.05(-0.24%)
Dec 24, 2018	20.54	20.54	20.38	20.38	122,652	-0.09(-0.43%)
Dec 21, 2018	20.58	20.58	20.44	20.47	1,159,260	+0.02(+0.12%)
Dec 20, 2018	20.71	20.71	20.45	20.45	329,884	-0.19(-0.90%)
Dec 19, 2018	20.68	20.74	20.63	20.63	776,553	+0.05(+0.26%)
Dec 18, 2018	20.55	20.60	20.52	20.58	196,183	+0.07(+0.35%)
Dec 17, 2018	20.49	20.51	20.47	20.51	136,048	+0.05(+0.24%)
Dec 14, 2018	20.51	20.54	20.42	20.46	350,496	-0.02(-0.08%)
Dec 13, 2018	20.53	20.53	20.44	20.47	154,923	+0.06(+0.28%)
Dec 12, 2018	20.46	20.51	20.40	20.42	191,156	-0.01(-0.04%)
Dec 11, 2018	20.42	20.44	20.38	20.42	163,878	+0.07(+0.36%)
Dec 10, 2018	20.37	20.37	20.27	20.35	114,111	+0.10(+0.48%)
Dec 07, 2018	20.26	20.28	20.21	20.26	127,588	+0.06(+0.28%)
Dec 06, 2018	20.22	20.67	20.20	20.20	632,578	+0.01(+0.04%)
Dec 04, 2018	20.21	20.26	20.16	20.19	100,532	+0.10(+0.52%)
Dec 03, 2018	20.03	20.10	20.03	20.09	92,869	+0.10(+0.51%)
Nov 30, 2018	20.00	20.00	19.91	19.98	107,406	+0.00(+0.00%)
Nov 29, 2018	20.01	20.03	19.94	19.98	494,451	-0.06(-0.28%)
Nov 28, 2018	20.02	20.06	19.94	20.04	236,771	+0.01(+0.04%)
Nov 27, 2018	20.05	20.06	20.02	20.03	296,278	-0.06(-0.28%)
Nov 26, 2018	20.11	20.11	20.08	20.09	97,888	+0.01(+0.04%)
Nov 23, 2018	20.14	20.17	20.06	20.08	24,671	+0.01(+0.04%)
Nov 21, 2018		20.07	20.07	20.07	0	+0.05(+0.24%)
Nov 20, 2018	20.02	20.02	19.98	20.02	355,154	+0.00(+0.00%)
Nov 19, 2018	20.02	20.06	19.99	20.02	141,783	-0.02(-0.12%)
Nov 16, 2018	20.00	20.06	19.96	20.05	360,971	+0.07(+0.36%)
Nov 15, 2018	19.99	20.01	19.90	19.98	389,422	-0.04(-0.20%)
Nov 14, 2018	20.08	20.10	20.02	20.02	68,483	-0.14(-0.72%)
Nov 13, 2018	20.23	20.23	20.14	20.16	85,328	-0.10(-0.48%)
Nov 12, 2018	20.34	20.34	20.23	20.26	132,060	-0.01(-0.04%)
Nov 09, 2018	20.22	20.28	20.22	20.26	258,922	+0.04(+0.20%)
Nov 08, 2018	20.30	20.30	20.20	20.22	806,381	-0.06(-0.32%)
Nov 07, 2018	20.37	20.38	20.26	20.29	151,486	+0.10(+0.48%)
Nov 06, 2018	20.13	20.19	20.13	20.19	214,829	+0.12(+0.60%)
Nov 05, 2018	20.10	20.14	20.06	20.07	326,737	+0.04(+0.20%)
Nov 02, 2018	20.19	20.19	20.01	20.03	128,838	-0.14(-0.68%)
Nov 01, 2018	20.06	20.17	20.06	20.17	138,195	+0.06(+0.30%)
Oct 31, 2018	20.16	20.20	20.10	20.11	238,668	-0.09(-0.44%)
Oct 30, 2018	20.22	20.27	20.17	20.20	632,309	-0.10(-0.51%)
Oct 29, 2018	20.36	20.36	20.27	20.30	332,937	-0.06(-0.31%)
Oct 26, 2018	20.36	20.39	20.35	20.36	116,449	+0.06(+0.28%)
Oct 25, 2018	20.34	20.35	20.31	20.31	172,075	-0.03(-0.16%)
Oct 24, 2018	20.35	20.40	20.30	20.34	470,268	+0.05(+0.24%)
Oct 23, 2018	20.37	20.39	20.29	20.29	147,644	-0.02(-0.08%)
Oct 22, 2018	20.38	20.40	20.29	20.31	559,797	-0.03(-0.16%)
Oct 19, 2018	20.37	20.37	20.32	20.34	106,442	-0.02(-0.12%)
Oct 18, 2018	20.37	20.45	20.36	20.36	168,885	-0.06(-0.31%)
Oct 17, 2018	20.49	20.51	20.43	20.43	246,693	-0.10(-0.51%)
Oct 16, 2018	20.51	20.53	20.47	20.53	444,608	+0.07(+0.35%)
Oct 15, 2018	20.51	20.54	20.46	20.46	107,035	-0.06(-0.27%)
Oct 12, 2018	20.54	20.57	20.51	20.51	496,941	-0.02(-0.08%)
Oct 11, 2018	20.43	20.59	20.43	20.53	198,564	+0.14(+0.67%)
Oct 10, 2018	20.41	20.45	20.31	20.39	133,765	-0.08(-0.39%)
Oct 09, 2018	20.43	20.49	20.40	20.47	70,322	+0.10(+0.51%)
Oct 08, 2018	20.41	20.43	20.35	20.37	71,828	-0.03(-0.16%)
Oct 05, 2018	20.46	20.49	20.33	20.40	85,429	-0.14(-0.66%)
Oct 04, 2018	20.55	20.57	20.48	20.54	169,019	-0.10(-0.50%)
Oct 03, 2018	20.80	20.80	20.56	20.64	462,170	-0.22(-1.04%)
Oct 02, 2018	20.86	20.90	20.83	20.86	62,527	+0.06(+0.31%)

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.