SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.08	27.11	27.08	27.10	2,204,223	+0.00(+0.00%)
Jun 27, 2019	27.09	27.10	27.08	27.10	590,377	+0.04(+0.13%)
Jun 26, 2019	27.09	27.09	27.07	27.07	716,103	-0.03(-0.10%)
Jun 25, 2019	27.11	27.11	27.09	27.09	858,111	+0.00(+0.00%)
Jun 24, 2019	27.09	27.11	27.09	27.09	732,282	+0.01(+0.03%)
Jun 21, 2019	27.08	27.09	27.06	27.09	2,556,167	+0.00(+0.00%)
Jun 20, 2019	27.09	27.10	27.08	27.09	5,095,900	+0.01(+0.03%)
Jun 19, 2019	27.01	27.08	26.99	27.08	953,306	+0.08(+0.29%)
Jun 18, 2019	27.01	27.03	27.00	27.00	1,897,312	-0.01(-0.03%)
Jun 17, 2019	27.00	27.01	26.98	27.01	965,608	+0.01(+0.03%)
Jun 14, 2019	26.98	27.00	26.98	27.00	1,492,952	-0.01(-0.03%)
Jun 13, 2019	26.97	27.01	26.97	27.01	1,812,558	+0.03(+0.10%)
Jun 12, 2019	26.96	26.98	26.96	26.98	353,904	+0.03(+0.10%)
Jun 11, 2019	26.95	26.96	26.94	26.95	4,559,907	-0.02(-0.07%)
Jun 10, 2019	26.97	26.98	26.95	26.97	1,839,982	+0.00(+0.00%)
Jun 07, 2019	26.99	27.01	26.97	26.97	1,284,329	+0.02(+0.07%)
Jun 06, 2019	26.99	26.99	26.95	26.95	1,759,970	-0.02(-0.07%)
Jun 05, 2019	26.99	27.01	26.96	26.97	3,973,688	+0.01(+0.03%)
Jun 04, 2019	26.95	26.96	26.94	26.96	3,258,107	+0.00(+0.00%)
Jun 03, 2019	26.94	26.97	26.94	26.96	1,943,746	+0.04(+0.14%)
May 31, 2019	26.88	26.93	26.88	26.92	3,102,479	+0.04(+0.16%)
May 30, 2019	26.84	26.88	26.84	26.88	998,179	+0.02(+0.07%)
May 29, 2019	26.84	26.87	26.84	26.86	6,249,272	+0.03(+0.10%)
May 28, 2019	26.83	26.84	26.82	26.84	3,476,523	+0.01(+0.03%)
May 24, 2019	26.82	26.83	26.81	26.83	705,124	+0.01(+0.03%)
May 23, 2019	26.80	26.82	26.80	26.82	1,398,261	+0.03(+0.10%)
May 22, 2019	26.79	26.80	26.78	26.79	856,634	+0.00(+0.00%)
May 21, 2019	26.79	26.79	26.77	26.79	812,079	-0.02(-0.07%)
May 20, 2019	26.80	26.81	26.79	26.81	437,880	+0.00(+0.00%)
May 17, 2019	26.80	26.81	26.79	26.81	656,628	+0.01(+0.03%)
May 16, 2019	26.82	26.82	26.76	26.80	7,297,749	-0.01(-0.03%)
May 15, 2019	26.82	26.84	26.81	26.81	485,096	+0.01(+0.03%)
May 14, 2019	26.81	26.81	26.78	26.80	1,651,478	+0.00(+0.00%)
May 13, 2019	26.81	26.81	26.77	26.80	1,060,693	+0.02(+0.07%)
May 10, 2019	26.76	26.78	26.76	26.78	1,325,893	+0.01(+0.03%)
May 09, 2019	26.77	26.78	26.77	26.77	582,738	+0.01(+0.03%)
May 08, 2019	26.77	26.78	26.76	26.77	718,441	+0.00(+0.00%)
May 07, 2019	26.77	26.78	26.77	26.77	656,727	+0.01(+0.03%)
May 06, 2019	26.77	26.77	26.75	26.76	1,893,664	+0.00(+0.00%)
May 03, 2019	26.77	26.77	26.74	26.76	1,558,013	+0.03(+0.10%)
May 02, 2019	26.77	26.77	26.72	26.73	1,305,636	-0.04(-0.13%)
May 01, 2019	26.78	26.81	26.76	26.77	1,003,383	-0.01(-0.05%)
Apr 30, 2019	26.77	26.78	26.75	26.78	1,334,070	+0.02(+0.07%)
Apr 29, 2019	26.76	26.76	26.74	26.76	1,183,607	+0.01(+0.03%)
Apr 26, 2019	26.75	26.76	26.74	26.75	658,792	+0.02(+0.07%)
Apr 25, 2019	26.73	26.74	26.73	26.74	3,760,157	+0.00(+0.00%)
Apr 24, 2019	26.70	26.74	26.70	26.74	1,258,864	+0.03(+0.10%)
Apr 23, 2019	26.70	26.72	26.70	26.71	2,530,987	+0.01(+0.03%)
Apr 22, 2019	26.69	26.70	26.68	26.70	4,153,665	+0.00(+0.00%)
Apr 18, 2019	26.69	26.70	26.68	26.70	913,614	+0.02(+0.07%)
Apr 17, 2019	26.68	26.69	26.67	26.68	1,608,910	+0.02(+0.07%)
Apr 16, 2019	26.68	26.69	26.67	26.67	1,110,794	-0.02(-0.07%)
Apr 15, 2019	26.69	26.69	26.67	26.68	1,080,216	-0.01(-0.03%)
Apr 12, 2019	26.69	26.69	26.67	26.69	1,375,442	-0.02(-0.07%)
Apr 11, 2019	26.68	26.72	26.67	26.71	1,635,874	+0.00(+0.00%)
Apr 10, 2019	26.68	26.72	26.68	26.71	1,991,813	+0.02(+0.07%)
Apr 09, 2019	26.68	26.70	26.67	26.69	11,263,625	+0.01(+0.03%)
Apr 08, 2019	26.67	26.70	26.67	26.68	971,530	+0.01(+0.03%)
Apr 05, 2019	26.67	26.68	26.67	26.67	1,182,471	+0.00(+0.00%)
Apr 04, 2019	26.67	26.70	26.67	26.67	1,310,097	-0.02(-0.07%)
Apr 03, 2019	26.69	26.69	26.67	26.69	1,528,930	+0.00(+0.02%)
Apr 02, 2019	26.70	26.70	26.67	26.69	860,883	+0.00(+0.02%)

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.