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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	25.84	25.85	25.83	25.84	1,147,284	+0.00(+0.00%)
Jun 28, 2018	25.85	25.85	25.83	25.84	379,645	+0.00(+0.00%)
Jun 27, 2018	25.84	25.85	25.83	25.84	603,539	+0.01(+0.03%)
Jun 26, 2018	25.85	25.85	25.82	25.83	1,452,572	-0.02(-0.07%)
Jun 25, 2018	25.82	25.85	25.82	25.85	602,834	+0.03(+0.10%)
Jun 22, 2018	25.81	25.84	25.81	25.82	445,162	-0.01(-0.03%)
Jun 21, 2018	25.84	25.84	25.81	25.83	450,050	+0.02(+0.07%)
Jun 20, 2018	25.82	25.85	25.81	25.81	529,888	-0.02(-0.07%)
Jun 19, 2018	25.83	25.84	25.82	25.83	457,554	+0.00(+0.00%)
Jun 18, 2018	25.81	25.84	25.81	25.83	851,024	+0.02(+0.07%)
Jun 15, 2018		25.84	25.83	25.81	392,992	-0.02(-0.07%)
Jun 14, 2018	25.83	25.83	25.80	25.83	572,430	+0.02(+0.07%)
Jun 13, 2018	25.81	25.83	25.80	25.81	540,968	-0.02(-0.07%)
Jun 12, 2018	25.80	25.84	25.80	25.83	1,005,720	+0.01(+0.03%)
Jun 11, 2018	25.81	25.84	25.81	25.82	361,240	+0.00(+0.00%)
Jun 08, 2018	25.81	25.84	25.81	25.82	1,372,285	-0.01(-0.03%)
Jun 07, 2018	25.80	25.84	25.79	25.83	1,923,221	+0.03(+0.10%)
Jun 06, 2018			25.79	25.80	653,819	-0.01(-0.03%)
Jun 05, 2018	25.82	25.84	25.81	25.81	255,276	+0.01(+0.03%)
Jun 04, 2018	25.80	25.83	25.80	25.80	379,052	-0.01(-0.03%)
Jun 01, 2018	25.82	25.84	25.81	25.81	342,126	-0.03(-0.12%)
May 31, 2018	25.86	25.88	25.83	25.84	488,915	-0.02(-0.07%)
May 30, 2018	25.87	25.89	25.85	25.86	853,914	-0.03(-0.10%)
May 29, 2018	25.82	25.90	25.82	25.88	541,154	+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	438,822	+0.01(+0.03%)
May 23, 2018	25.77	25.81	25.76	25.81	769,049	+0.03(+0.13%)
May 22, 2018	25.76	25.78	25.76	25.77	667,532	+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	351,592	+0.01(+0.05%)
May 17, 2018	25.74	25.77	25.74	25.76	351,851	+0.00(+0.02%)
May 16, 2018	25.74	25.77	25.74	25.76	597,948	+0.00(+0.00%)
May 15, 2018	25.75	25.76	25.74	25.76	543,237	-0.01(-0.03%)
May 14, 2018	25.75	25.77	25.75	25.76	435,223	+0.00(+0.00%)
May 11, 2018	25.77	25.77	25.76	25.76	347,739	-0.01(-0.03%)
May 10, 2018	25.76	25.77	25.76	25.77	540,114	+0.01(+0.03%)
May 09, 2018	25.76	25.77	25.75	25.76	350,865	+0.00(+0.00%)
May 08, 2018	25.75	25.77	25.75	25.76	589,852	+0.01(+0.03%)
May 07, 2018	25.77	25.78	25.76	25.76	1,059,939	+0.00(+0.00%)
May 04, 2018	25.75	25.77	25.75	25.76	298,458	-0.02(-0.07%)
May 03, 2018	25.76	25.78	25.76	25.77	643,780	+0.01(+0.03%)
May 02, 2018	25.75	25.76	25.73	25.76	445,584	+0.03(+0.13%)
May 01, 2018	25.76	25.76	25.73	25.73	514,457	-0.02(-0.09%)
Apr 30, 2018	25.74	25.75	25.74	25.75	401,781	+0.02(+0.07%)
Apr 27, 2018	25.73	25.75	25.73	25.74	429,472	-0.01(-0.03%)
Apr 26, 2018	25.73	25.75	25.73	25.75	1,159,306	+0.02(+0.07%)
Apr 25, 2018	25.72	25.75	25.72	25.73	1,882,180	+0.00(+0.00%)
Apr 24, 2018	25.73	25.75	25.72	25.73	462,354	+0.01(+0.03%)
Apr 23, 2018	25.73	25.75	25.72	25.72	322,910	-0.02(-0.07%)
Apr 20, 2018	25.76	25.76	25.73	25.74	624,635	+0.00(+0.00%)
Apr 19, 2018	25.74	25.75	25.73	25.74	520,934	+0.00(+0.00%)
Apr 18, 2018	25.77	25.77	25.74	25.74	413,389	-0.03(-0.10%)
Apr 17, 2018	25.76	25.77	25.74	25.76	2,304,319	+0.01(+0.03%)
Apr 16, 2018	25.75	25.76	25.74	25.75	452,833	+0.01(+0.03%)
Apr 13, 2018	25.75	25.77	25.75	25.75	275,788	-0.02(-0.07%)
Apr 12, 2018	25.78	25.78	25.75	25.76	531,067	-0.01(-0.03%)
Apr 11, 2018	25.77	25.79	25.77	25.77	774,000	-0.01(-0.03%)
Apr 10, 2018	25.77	25.80	25.76	25.78	1,176,135	+0.01(+0.03%)
Apr 09, 2018	25.77	25.78	25.76	25.77	364,134	+0.01(+0.03%)
Apr 06, 2018	25.75	25.77	25.75	25.76	406,979	+0.00(+0.00%)
Apr 05, 2018	25.73	25.76	25.73	25.76	8,672,181	+0.01(+0.03%)
Apr 04, 2018	25.74	25.75	25.73	25.75	4,219,127	+0.02(+0.07%)
Apr 03, 2018	25.73	25.75	25.72	25.74	1,200,705	+0.01(+0.03%)