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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.37	22.40	22.27	22.38	2,167,824	+0.25(+1.11%)
Apr 27, 2023	22.23	22.23	22.13	22.14	1,558,417	-0.11(-0.51%)
Apr 26, 2023	22.42	22.43	22.22	22.25	233,973	-0.14(-0.63%)
Apr 25, 2023	22.38	22.46	22.36	22.39	997,442	+0.13(+0.59%)
Apr 24, 2023	22.19	22.28	22.17	22.26	455,319	+0.14(+0.64%)
Apr 21, 2023	22.22	22.23	22.02	22.12	876,409	+0.02(+0.09%)
Apr 20, 2023	22.06	22.15	22.04	22.10	1,172,475	+0.09(+0.43%)
Apr 19, 2023	22.07	22.07	21.97	22.00	604,428	-0.14(-0.64%)
Apr 18, 2023	22.08	22.16	22.07	22.15	1,080,056	+0.15(+0.69%)
Apr 17, 2023	22.13	22.14	21.96	21.99	628,278	-0.21(-0.94%)
Apr 14, 2023	22.20	22.25	22.08	22.20	281,102	-0.08(-0.38%)
Apr 13, 2023	22.35	22.38	22.24	22.29	1,100,849	+0.02(+0.08%)
Apr 12, 2023	22.48	22.49	22.20	22.27	669,611	-0.11(-0.51%)
Apr 11, 2023	22.42	22.44	22.33	22.38	372,263	-0.02(-0.08%)
Apr 10, 2023	22.36	22.41	22.27	22.40	1,456,756	-0.10(-0.46%)
Apr 06, 2023	22.54	22.59	22.49	22.50	499,331	-0.01(-0.04%)
Apr 05, 2023	22.40	22.55	22.36	22.51	1,435,547	+0.13(+0.59%)
Apr 04, 2023	22.19	22.42	22.15	22.38	668,957	+0.05(+0.21%)
Apr 03, 2023	22.19	22.39	22.14	22.33	609,053	+0.12(+0.52%)
Mar 31, 2023	22.06	22.22	22.01	22.22	393,286	+0.29(+1.33%)
Mar 30, 2023	21.91	22.01	21.90	21.93	475,044	+0.05(+0.21%)
Mar 29, 2023	21.67	21.88	21.65	21.88	1,157,222	+0.17(+0.78%)
Mar 28, 2023	21.72	21.78	21.64	21.71	232,015	-0.04(-0.17%)
Mar 27, 2023	21.89	22.02	21.74	21.75	318,163	-0.40(-1.78%)
Mar 24, 2023	22.10	22.18	22.06	22.14	1,973,760	+0.09(+0.43%)
Mar 23, 2023	21.92	22.06	21.79	22.05	567,216	+0.05(+0.21%)
Mar 22, 2023	21.86	22.18	21.78	22.00	1,175,381	+0.09(+0.43%)
Mar 21, 2023	21.92	21.92	21.74	21.91	5,121,695	+0.13(+0.60%)
Mar 20, 2023	21.87	21.97	21.76	21.78	1,755,739	-0.10(-0.47%)
Mar 17, 2023	21.95	22.05	21.84	21.88	945,559	+0.05(+0.22%)
Mar 16, 2023	21.95	22.06	21.76	21.83	1,205,432	+0.01(+0.04%)
Mar 15, 2023	21.73	22.03	21.69	21.82	1,479,170	+0.26(+1.22%)
Mar 14, 2023	21.73	21.90	21.49	21.56	741,594	-0.10(-0.48%)
Mar 13, 2023	21.75	22.00	21.54	21.66	1,451,025	+0.00(+0.00%)
Mar 10, 2023	21.51	21.80	21.47	21.66	960,222	+0.47(+2.22%)
Mar 09, 2023	21.26	21.36	21.14	21.19	828,118	-0.09(-0.44%)
Mar 08, 2023	21.41	21.48	21.18	21.29	406,079	-0.02(-0.09%)
Mar 07, 2023	21.41	21.47	21.21	21.31	406,947	-0.05(-0.22%)
Mar 06, 2023	21.54	21.55	21.33	21.35	1,942,897	-0.09(-0.44%)
Mar 03, 2023	21.27	21.46	21.24	21.45	321,172	+0.40(+1.92%)
Mar 02, 2023	20.91	21.06	20.87	21.04	474,381	-0.02(-0.09%)
Mar 01, 2023	21.14	21.17	21.00	21.06	467,858	-0.17(-0.79%)
Feb 28, 2023	21.10	21.25	21.03	21.23	348,461	+0.01(+0.04%)
Feb 27, 2023	21.28	21.34	21.20	21.22	221,979	-0.04(-0.18%)
Feb 24, 2023	21.34	21.34	21.17	21.26	1,307,563	-0.21(-0.96%)
Feb 23, 2023	21.30	21.47	21.29	21.46	476,781	+0.24(+1.15%)
Feb 22, 2023	21.24	21.34	21.20	21.22	1,734,268	+0.09(+0.44%)
Feb 21, 2023	21.29	21.29	21.10	21.13	528,344	-0.42(-1.96%)
Feb 17, 2023	21.29	21.55	21.27	21.55	591,299	+0.14(+0.66%)
Feb 16, 2023	21.53	21.57	21.38	21.41	1,975,729	-0.29(-1.34%)
Feb 15, 2023	21.79	21.82	21.64	21.70	2,030,137	-0.19(-0.86%)
Feb 14, 2023	21.95	22.00	21.65	21.89	1,838,693	-0.02(-0.09%)
Feb 13, 2023	21.79	21.90	21.78	21.90	566,407	+0.15(+0.69%)
Feb 10, 2023	21.91	21.93	21.74	21.75	740,173	-0.21(-0.94%)
Feb 09, 2023	22.43	22.43	21.95	21.96	427,950	-0.26(-1.18%)
Feb 08, 2023	22.23	22.33	22.08	22.22	1,236,975	-0.01(-0.04%)
Feb 07, 2023	22.28	22.43	22.17	22.23	2,028,833	-0.13(-0.59%)
Feb 06, 2023	22.35	22.39	22.30	22.36	1,340,582	-0.16(-0.71%)
Feb 03, 2023	22.56	22.60	22.45	22.52	568,414	-0.34(-1.48%)
Feb 02, 2023	23.06	23.09	22.83	22.86	3,104,441	+0.02(+0.08%)

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.