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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	27.92	27.94	27.78	27.81	3,723,026	-0.14(-0.51%)
Sep 29, 2021	28.10	28.18	27.91	27.96	1,904,060	-0.03(-0.10%)
Sep 28, 2021	28.16	28.16	27.96	27.98	2,571,775	-0.50(-1.74%)
Sep 27, 2021	28.39	28.51	28.36	28.48	1,861,338	-0.01(-0.03%)
Sep 24, 2021	28.55	28.59	28.44	28.49	2,091,299	-0.13(-0.47%)
Sep 23, 2021	28.77	28.80	28.51	28.62	6,127,239	-0.32(-1.10%)
Sep 22, 2021	28.79	28.94	28.76	28.94	3,184,749	+0.17(+0.59%)
Sep 21, 2021	28.77	28.80	28.72	28.77	2,167,236	-0.02(-0.06%)
Sep 20, 2021	28.66	28.81	28.66	28.79	1,614,372	+0.14(+0.50%)
Sep 17, 2021	28.59	28.65	28.56	28.65	3,225,514	-0.08(-0.28%)
Sep 16, 2021	28.63	28.75	28.62	28.73	1,804,960	-0.04(-0.15%)
Sep 15, 2021	28.82	28.84	28.70	28.77	2,060,775	-0.05(-0.18%)
Sep 14, 2021	28.70	28.92	28.69	28.82	2,573,809	+0.15(+0.53%)
Sep 13, 2021	28.66	28.72	28.65	28.67	1,458,372	+0.12(+0.44%)
Sep 10, 2021	28.65	28.67	28.49	28.55	974,549	-0.14(-0.49%)
Sep 09, 2021	28.44	28.70	28.39	28.69	4,240,442	+0.33(+1.16%)
Sep 08, 2021	28.33	28.42	28.25	28.36	4,072,187	+0.14(+0.50%)
Sep 07, 2021	28.31	28.31	28.14	28.22	1,719,296	-0.20(-0.69%)
Sep 03, 2021	28.40	28.47	28.38	28.42	1,331,373	-0.18(-0.62%)
Sep 02, 2021	28.58	28.60	28.50	28.59	2,345,268	+0.10(+0.34%)
Sep 01, 2021	28.57	28.57	28.41	28.50	2,882,501	+0.02(+0.06%)
Aug 31, 2021	28.56	28.64	28.42	28.48	3,268,678	-0.11(-0.37%)
Aug 30, 2021	28.48	28.60	28.47	28.59	1,443,291	+0.05(+0.19%)
Aug 27, 2021	28.34	28.55	28.29	28.53	3,246,009	+0.21(+0.75%)
Aug 26, 2021	28.36	28.36	28.24	28.32	5,107,589	+0.02(+0.06%)
Aug 25, 2021	28.42	28.45	28.23	28.30	1,471,423	-0.12(-0.44%)
Aug 24, 2021	28.47	28.51	28.38	28.43	1,882,983	-0.12(-0.43%)
Aug 23, 2021	28.53	28.58	28.51	28.55	2,648,528	+0.01(+0.03%)
Aug 20, 2021	28.55	28.58	28.48	28.54	1,118,825	+0.06(+0.22%)
Aug 19, 2021	28.45	28.50	28.36	28.48	1,713,001	+0.13(+0.47%)
Aug 18, 2021	28.35	28.44	28.29	28.35	1,825,380	-0.02(-0.06%)
Aug 17, 2021	28.35	28.43	28.31	28.37	1,241,615	-0.05(-0.19%)
Aug 16, 2021	28.52	28.60	28.41	28.42	1,354,940	+0.02(+0.06%)
Aug 13, 2021	28.21	28.42	28.21	28.40	3,279,214	+0.30(+1.07%)
Aug 12, 2021	28.06	28.11	27.98	28.10	2,584,470	+0.05(+0.19%)
Aug 11, 2021	27.98	28.16	27.90	28.05	3,081,040	+0.05(+0.19%)
Aug 10, 2021	28.14	28.14	27.99	27.99	1,705,011	-0.10(-0.35%)
Aug 09, 2021	28.30	28.30	28.08	28.09	2,292,248	-0.17(-0.59%)
Aug 06, 2021	28.38	28.44	28.26	28.26	1,203,169	-0.39(-1.36%)
Aug 05, 2021	28.77	28.77	28.64	28.65	2,729,303	-0.15(-0.52%)
Aug 04, 2021	28.87	28.92	28.60	28.80	3,509,679	+0.03(+0.09%)
Aug 03, 2021	28.75	28.82	28.72	28.77	3,846,715	+0.06(+0.22%)
Aug 02, 2021	28.63	28.83	28.61	28.71	1,571,055	+0.10(+0.37%)
Jul 30, 2021	28.58	28.65	28.56	28.61	1,294,367	+0.04(+0.15%)
Jul 29, 2021	28.57	28.61	28.52	28.56	1,921,922	-0.12(-0.43%)
Jul 28, 2021	28.54	28.69	28.48	28.69	2,059,826	+0.04(+0.15%)
Jul 27, 2021	28.60	28.64	28.51	28.64	2,940,633	+0.20(+0.71%)
Jul 26, 2021	28.57	28.58	28.41	28.44	2,001,860	-0.07(-0.25%)
Jul 23, 2021	28.39	28.53	28.37	28.51	1,960,217	-0.05(-0.19%)
Jul 22, 2021	28.41	28.60	28.39	28.56	1,310,975	+0.17(+0.59%)
Jul 21, 2021	28.37	28.44	28.28	28.39	2,156,038	-0.15(-0.53%)
Jul 20, 2021	28.84	28.84	28.48	28.54	2,442,990	-0.12(-0.43%)
Jul 19, 2021	28.56	28.69	28.52	28.67	2,391,429	+0.37(+1.31%)
Jul 16, 2021	28.24	28.36	28.24	28.30	1,310,272	-0.09(-0.31%)
Jul 15, 2021	28.41	28.41	28.24	28.39	1,388,075	+0.11(+0.41%)
Jul 14, 2021	28.18	28.27	28.17	28.27	2,027,663	+0.25(+0.88%)
Jul 13, 2021	28.29	28.32	27.95	28.02	4,338,411	-0.19(-0.66%)
Jul 12, 2021	28.28	28.31	28.18	28.21	1,816,726	+0.00(+0.00%)
Jul 09, 2021	28.22	28.24	28.18	28.21	2,373,327	-0.24(-0.84%)
Jul 08, 2021	28.39	28.48	28.34	28.45	1,935,677	+0.05(+0.19%)
Jul 07, 2021	28.34	28.46	28.28	28.39	2,326,082	+0.15(+0.53%)
Jul 06, 2021	28.17	28.36	28.17	28.24	1,515,671	+0.18(+0.63%)
Jul 02, 2021	27.95	28.08	27.94	28.07	877,359	+0.11(+0.38%)

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.