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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	27.00	27.08	26.88	27.07	582,895	+0.16(+0.60%)
Jun 29, 2020	26.88	26.91	26.77	26.91	152,471	+0.09(+0.32%)
Jun 26, 2020	26.83	26.83	26.70	26.82	91,919	+0.06(+0.22%)
Jun 25, 2020	26.70	26.76	26.62	26.76	312,641	+0.07(+0.26%)
Jun 24, 2020	26.70	26.72	26.56	26.70	225,929	-0.08(-0.29%)
Jun 23, 2020	26.86	26.90	26.72	26.77	210,089	-0.11(-0.41%)
Jun 22, 2020	26.94	26.97	26.80	26.88	141,036	+0.03(+0.13%)
Jun 19, 2020	26.88	26.91	26.72	26.85	461,468	+0.03(+0.13%)
Jun 18, 2020	26.69	26.85	26.61	26.82	276,590	+0.16(+0.61%)
Jun 17, 2020	26.74	26.74	26.40	26.65	491,553	-0.07(-0.26%)
Jun 16, 2020	27.00	27.00	26.65	26.72	290,973	-0.20(-0.76%)
Jun 15, 2020	26.36	27.01	26.32	26.93	543,214	+0.44(+1.68%)
Jun 12, 2020	26.59	26.64	26.30	26.48	671,769	+0.12(+0.45%)
Jun 11, 2020	26.51	26.59	26.10	26.36	549,583	-0.32(-1.18%)
Jun 10, 2020	26.44	26.68	26.28	26.68	376,726	+0.24(+0.90%)
Jun 09, 2020	26.50	26.53	26.41	26.44	800,904	-0.01(-0.03%)
Jun 08, 2020	26.35	26.52	26.35	26.45	469,722	+0.07(+0.26%)
Jun 05, 2020	26.30	26.43	26.06	26.38	1,098,461	+0.21(+0.82%)
Jun 04, 2020	26.32	26.32	26.12	26.17	854,270	-0.13(-0.49%)
Jun 03, 2020	26.35	26.37	26.14	26.30	250,611	-0.03(-0.10%)
Jun 02, 2020	26.22	26.32	26.22	26.32	394,740	+0.16(+0.62%)
Jun 01, 2020	26.21	26.24	26.08	26.16	455,481	-0.10(-0.38%)
May 29, 2020	26.11	26.31	26.04	26.26	412,952	+0.15(+0.59%)
May 28, 2020	25.99	26.10	25.94	26.10	365,555	+0.04(+0.16%)
May 27, 2020	26.04	26.07	25.96	26.06	390,329	+0.13(+0.49%)
May 26, 2020	26.09	26.09	25.88	25.93	731,304	-0.13(-0.49%)
May 22, 2020	25.98	26.06	25.92	26.06	264,891	+0.13(+0.49%)
May 21, 2020	26.04	26.04	25.88	25.93	603,229	+0.01(+0.03%)
May 20, 2020	25.69	26.04	25.65	25.92	580,009	+0.39(+1.53%)
May 19, 2020	25.64	25.64	25.51	25.53	638,531	-0.08(-0.30%)
May 18, 2020	25.55	25.69	25.48	25.61	712,898	+0.18(+0.70%)
May 15, 2020	25.37	25.48	25.32	25.43	1,072,479	+0.15(+0.61%)
May 14, 2020	25.10	25.39	25.02	25.28	649,221	+0.21(+0.85%)
May 13, 2020	25.19	25.20	24.99	25.06	1,080,808	+0.11(+0.44%)
May 12, 2020	25.16	25.16	24.87	24.95	2,674,627	+0.28(+1.14%)
May 11, 2020	24.80	24.86	24.63	24.67	462,132	-0.26(-1.02%)
May 08, 2020	24.92	25.01	24.89	24.93	872,754	-0.17(-0.68%)
May 07, 2020	25.20	25.31	25.10	25.10	1,728,751	-0.14(-0.57%)
May 06, 2020	25.41	25.41	25.13	25.24	807,318	-0.40(-1.56%)
May 05, 2020	25.63	25.74	25.57	25.64	710,750	-0.09(-0.36%)
May 04, 2020	25.84	25.84	25.58	25.74	1,070,763	+0.06(+0.23%)
May 01, 2020	25.81	25.81	25.52	25.68	870,993	-0.21(-0.81%)
Apr 30, 2020	26.11	26.11	25.84	25.89	563,737	-0.26(-1.01%)
Apr 29, 2020	26.12	26.18	25.95	26.15	638,382	+0.17(+0.65%)
Apr 28, 2020	26.09	26.10	25.90	25.98	714,878	+0.10(+0.39%)
Apr 27, 2020	26.19	26.19	25.84	25.88	482,635	-0.25(-0.94%)
Apr 24, 2020	26.17	26.17	25.98	26.12	885,918	-0.01(-0.03%)
Apr 23, 2020	26.18	26.26	26.12	26.13	758,395	+0.13(+0.49%)
Apr 22, 2020	26.11	26.11	25.85	26.01	765,950	-0.07(-0.26%)
Apr 21, 2020	26.10	26.15	25.84	26.07	1,047,185	-0.08(-0.32%)
Apr 20, 2020	25.88	26.22	25.84	26.16	1,115,177	-0.14(-0.55%)
Apr 17, 2020	26.57	26.57	26.02	26.30	2,265,073	+0.17(+0.65%)
Apr 16, 2020	26.06	26.34	25.92	26.13	1,133,717	+0.07(+0.26%)
Apr 15, 2020	25.84	26.13	25.81	26.06	1,429,326	+0.08(+0.29%)
Apr 14, 2020	26.34	26.34	25.80	25.99	1,245,555	-0.09(-0.36%)
Apr 13, 2020	26.47	26.47	25.95	26.08	1,219,243	-0.38(-1.44%)
Apr 09, 2020	25.76	26.57	25.49	26.46	1,627,127	+1.66(+6.71%)
Apr 08, 2020	24.51	24.96	24.51	24.80	696,092	+0.22(+0.90%)
Apr 07, 2020	24.71	24.73	24.31	24.58	419,218	+0.31(+1.29%)
Apr 06, 2020	24.10	24.54	24.09	24.26	793,075	+0.53(+2.22%)
Apr 03, 2020	24.13	24.13	23.70	23.74	577,071	-0.34(-1.41%)
Apr 02, 2020	24.10	24.33	23.92	24.08	549,197	+0.16(+0.67%)

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.