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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.62	20.67	20.56	20.58	429,369	+0.01(+0.04%)
Jun 28, 2018	20.59	20.59	20.52	20.57	87,975	-0.02(-0.12%)
Jun 27, 2018	20.58	20.61	20.55	20.59	134,537	+0.13(+0.62%)
Jun 26, 2018	20.44	20.48	20.41	20.47	576,101	+0.08(+0.39%)
Jun 25, 2018	20.47	20.48	20.38	20.39	104,076	-0.06(-0.31%)
Jun 22, 2018	20.41	20.45	20.40	20.45	91,782	+0.03(+0.15%)
Jun 21, 2018	20.46	20.46	20.42	20.42	60,882	-0.06(-0.31%)
Jun 20, 2018	20.60	20.60	20.45	20.48	242,376	-0.11(-0.54%)
Jun 19, 2018	20.65	20.66	20.59	20.59	434,523	+0.01(+0.04%)
Jun 18, 2018	20.67	20.69	20.58	20.59	880,457	-0.11(-0.53%)
Jun 15, 2018		20.82	20.69	20.70	47,719	-0.02(-0.11%)
Jun 14, 2018	20.67	20.74	20.66	20.72	30,115	+0.12(+0.57%)
Jun 13, 2018	20.60	20.64	20.51	20.60	72,480	+0.00(+0.00%)
Jun 12, 2018	20.56	20.61	20.55	20.60	82,854	+0.02(+0.08%)
Jun 11, 2018	20.58	20.59	20.54	20.59	53,575	-0.02(-0.08%)
Jun 08, 2018	20.59	20.63	20.59	20.60	42,719	-0.03(-0.15%)
Jun 07, 2018	20.54	20.67	20.53	20.63	487,126	+0.09(+0.46%)
Jun 06, 2018			20.49	20.54	227,970	-0.15(-0.74%)
Jun 05, 2018	20.74	20.74	20.68	20.69	34,380	+0.03(+0.13%)
Jun 04, 2018	20.77	20.77	20.66	20.66	73,523	-0.09(-0.42%)
Jun 01, 2018	20.70	20.80	20.70	20.75	38,231	-0.02(-0.10%)
May 31, 2018	20.84	20.90	20.76	20.77	227,683	-0.05(-0.23%)
May 30, 2018	20.86	20.87	20.76	20.82	617,826	-0.13(-0.60%)
May 29, 2018	20.79	20.99	20.78	20.94	202,538	+0.19(+0.91%)
May 25, 2018		20.76	20.76	20.76	0	+0.12(+0.57%)
May 24, 2018	20.62	20.66	20.61	20.64	73,387	+0.10(+0.50%)
May 23, 2018	20.54	20.57	20.51	20.54	117,847	+0.09(+0.42%)
May 22, 2018	20.53	20.53	20.43	20.45	114,926	-0.03(-0.15%)
May 21, 2018	20.46	20.51	20.44	20.48	384,964	+0.02(+0.12%)
May 18, 2018	20.37	20.47	20.37	20.46	40,517	+0.11(+0.54%)
May 17, 2018	20.41	20.41	20.34	20.35	54,538	-0.09(-0.42%)
May 16, 2018	20.49	20.51	20.41	20.43	86,788	-0.03(-0.15%)
May 15, 2018	20.57	20.57	20.44	20.47	63,153	-0.23(-1.10%)
May 14, 2018	20.76	20.76	20.69	20.69	836,280	-0.06(-0.30%)
May 11, 2018	20.80	20.80	20.72	20.76	88,486	+0.04(+0.19%)
May 10, 2018	20.61	20.72	20.60	20.72	370,261	+0.20(+0.99%)
May 09, 2018	20.50	20.55	20.50	20.51	346,528	-0.02(-0.11%)
May 08, 2018	20.56	20.56	20.49	20.54	186,568	-0.05(-0.25%)
May 07, 2018	20.62	20.62	20.57	20.59	55,567	-0.00(-0.02%)
May 04, 2018	20.64	20.64	20.56	20.59	75,609	+0.01(+0.04%)
May 03, 2018	20.67	20.67	20.58	20.58	127,195	-0.03(-0.14%)
May 02, 2018	20.67	20.69	20.61	20.61	99,584	-0.02(-0.08%)
May 01, 2018	20.72	20.72	20.62	20.63	76,052	-0.09(-0.42%)
Apr 30, 2018	20.79	20.82	20.71	20.72	323,406	-0.05(-0.25%)
Apr 27, 2018	20.74	20.77	20.74	20.77	87,753	+0.10(+0.49%)
Apr 26, 2018	20.61	20.68	20.60	20.67	65,604	+0.13(+0.61%)
Apr 25, 2018	20.59	20.60	20.51	20.54	120,685	-0.13(-0.64%)
Apr 24, 2018	20.76	20.79	20.65	20.68	176,114	-0.11(-0.53%)
Apr 23, 2018	20.81	20.82	20.74	20.78	163,438	-0.01(-0.06%)
Apr 20, 2018	20.90	20.90	20.78	20.80	358,215	-0.16(-0.76%)
Apr 19, 2018	20.96	20.99	20.87	20.96	131,875	-0.14(-0.67%)
Apr 18, 2018	21.25	21.25	21.09	21.10	172,829	-0.16(-0.77%)
Apr 17, 2018	21.23	21.29	21.21	21.26	184,104	+0.03(+0.15%)
Apr 16, 2018	21.17	21.23	21.12	21.23	416,649	-0.01(-0.04%)
Apr 13, 2018	21.18	21.24	21.17	21.24	104,536	+0.04(+0.18%)
Apr 12, 2018	21.27	21.27	21.18	21.20	127,097	-0.08(-0.37%)
Apr 11, 2018	21.36	21.36	21.25	21.28	164,938	+0.02(+0.11%)
Apr 10, 2018	21.27	21.28	21.21	21.25	221,756	+0.01(+0.04%)
Apr 09, 2018	21.16	21.26	21.16	21.25	57,992	+0.05(+0.26%)
Apr 06, 2018	21.18	21.21	21.14	21.19	173,362	+0.11(+0.52%)
Apr 05, 2018	21.11	21.13	21.08	21.08	41,002	-0.07(-0.33%)
Apr 04, 2018	21.18	21.22	21.14	21.15	54,881	+0.02(+0.07%)
Apr 03, 2018	21.18	21.21	21.14	21.14	99,598	-0.10(-0.48%)

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.