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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25.91	25.92	25.90	25.92	372,652	+0.00(+0.00%)
Jul 30, 2018	25.88	25.92	25.88	25.92	462,697	+0.03(+0.13%)
Jul 27, 2018	25.89	25.91	25.88	25.88	842,255	+0.00(+0.00%)
Jul 26, 2018	25.88	25.91	25.88	25.88	488,424	-0.02(-0.07%)
Jul 25, 2018	25.87	25.91	25.87	25.90	696,675	+0.01(+0.03%)
Jul 24, 2018	25.88	25.90	25.88	25.89	635,818	+0.00(+0.00%)
Jul 23, 2018	25.89	25.90	25.88	25.89	654,078	-0.02(-0.07%)
Jul 20, 2018	25.87	25.92	25.87	25.91	2,750,246	+0.02(+0.07%)
Jul 19, 2018	25.87	25.91	25.87	25.89	582,746	+0.00(+0.00%)
Jul 18, 2018	25.87	25.89	25.87	25.89	524,258	+0.02(+0.07%)
Jul 17, 2018	25.87	25.88	25.86	25.87	421,203	-0.01(-0.03%)
Jul 16, 2018	25.89	25.89	25.86	25.88	591,621	+0.00(+0.00%)
Jul 13, 2018	25.86	25.89	25.86	25.88	586,889	+0.01(+0.03%)
Jul 12, 2018	25.87	25.88	25.86	25.87	2,422,497	+0.00(+0.00%)
Jul 11, 2018	25.88	25.88	25.85	25.87	1,170,972	+0.00(+0.00%)
Jul 10, 2018	25.87	25.87	25.86	25.87	485,512	+0.00(+0.00%)
Jul 09, 2018	25.87	25.88	25.86	25.87	419,728	+0.01(+0.03%)
Jul 06, 2018	25.86	25.88	25.86	25.86	456,483	+0.00(+0.00%)
Jul 05, 2018	25.86	25.86	25.85	25.86	1,244,534	+0.00(+0.00%)
Jul 03, 2018		25.86	25.86	25.86	0	+0.02(+0.07%)
Jul 02, 2018	25.86	25.86	25.82	25.85	992,920	+0.01(+0.04%)
Jun 29, 2018	25.84	25.85	25.83	25.84	1,147,280	+0.00(+0.00%)
Jun 28, 2018	25.85	25.85	25.83	25.84	379,644	+0.00(+0.00%)
Jun 27, 2018	25.84	25.85	25.83	25.84	603,537	+0.01(+0.03%)
Jun 26, 2018	25.85	25.85	25.82	25.83	1,452,567	-0.02(-0.07%)
Jun 25, 2018	25.82	25.85	25.82	25.85	602,832	+0.03(+0.10%)
Jun 22, 2018	25.81	25.84	25.81	25.82	445,161	-0.01(-0.03%)
Jun 21, 2018	25.84	25.84	25.81	25.83	450,048	+0.02(+0.07%)
Jun 20, 2018	25.82	25.85	25.81	25.81	529,886	-0.02(-0.07%)
Jun 19, 2018	25.83	25.84	25.82	25.83	457,552	+0.00(+0.00%)
Jun 18, 2018	25.81	25.84	25.81	25.83	851,021	+0.02(+0.07%)
Jun 15, 2018		25.84	25.83	25.81	392,991	-0.02(-0.07%)
Jun 14, 2018	25.83	25.83	25.80	25.83	572,428	+0.02(+0.07%)
Jun 13, 2018	25.81	25.83	25.80	25.81	540,966	-0.02(-0.07%)
Jun 12, 2018	25.80	25.84	25.80	25.83	1,005,717	+0.01(+0.03%)
Jun 11, 2018	25.81	25.84	25.81	25.82	361,239	+0.00(+0.00%)
Jun 08, 2018	25.81	25.84	25.81	25.82	1,372,280	-0.01(-0.03%)
Jun 07, 2018	25.80	25.84	25.79	25.83	1,923,215	+0.03(+0.10%)
Jun 06, 2018			25.79	25.80	653,817	-0.01(-0.03%)
Jun 05, 2018	25.82	25.84	25.81	25.81	255,275	+0.01(+0.03%)
Jun 04, 2018	25.80	25.83	25.80	25.80	379,051	-0.01(-0.03%)
Jun 01, 2018	25.82	25.84	25.81	25.81	342,125	-0.03(-0.12%)
May 31, 2018	25.86	25.88	25.83	25.84	488,913	-0.02(-0.07%)
May 30, 2018	25.87	25.89	25.85	25.86	853,911	-0.03(-0.10%)
May 29, 2018	25.82	25.90	25.82	25.88	541,153	+0.04(+0.17%)
May 25, 2018		25.84	25.84	25.84	0	+0.03(+0.10%)
May 24, 2018	25.79	25.83	25.79	25.82	438,821	+0.01(+0.03%)
May 23, 2018	25.77	25.81	25.76	25.81	769,046	+0.03(+0.13%)
May 22, 2018	25.76	25.78	25.76	25.77	667,530	+0.01(+0.03%)
May 21, 2018	25.76	25.78	25.76	25.76	261,303	-0.01(-0.03%)
May 18, 2018	25.77	25.78	25.76	25.77	351,591	+0.01(+0.05%)
May 17, 2018	25.74	25.77	25.74	25.76	351,850	+0.00(+0.02%)
May 16, 2018	25.74	25.77	25.74	25.76	597,946	+0.00(+0.00%)
May 15, 2018	25.75	25.76	25.74	25.76	543,235	-0.01(-0.03%)
May 14, 2018	25.75	25.77	25.75	25.76	435,222	+0.00(+0.00%)
May 11, 2018	25.77	25.77	25.76	25.76	347,738	-0.01(-0.03%)
May 10, 2018	25.76	25.77	25.76	25.77	540,112	+0.01(+0.03%)
May 09, 2018	25.76	25.77	25.75	25.76	350,864	+0.00(+0.00%)
May 08, 2018	25.75	25.77	25.75	25.76	589,850	+0.01(+0.03%)
May 07, 2018	25.77	25.78	25.76	25.76	1,059,936	+0.00(+0.00%)
May 04, 2018	25.75	25.77	25.75	25.76	298,457	-0.02(-0.07%)
May 03, 2018	25.76	25.78	25.76	25.77	643,778	+0.01(+0.03%)
May 02, 2018	25.75	25.76	25.73	25.76	445,583	+0.03(+0.13%)

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.