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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	26.26	26.33	26.25	26.33	682,505	+0.08(+0.32%)
Jan 30, 2020	26.25	26.29	26.17	26.25	298,025	-0.04(-0.16%)
Jan 29, 2020	26.21	26.29	26.20	26.29	276,522	+0.15(+0.58%)
Jan 28, 2020	26.20	26.20	26.08	26.14	223,347	-0.05(-0.19%)
Jan 27, 2020	26.12	26.19	26.12	26.19	649,807	+0.12(+0.45%)
Jan 24, 2020	26.08	26.12	26.05	26.07	203,350	+0.08(+0.29%)
Jan 23, 2020	26.01	26.03	25.98	26.00	276,045	+0.03(+0.10%)
Jan 22, 2020	25.94	26.00	25.94	25.97	181,671	+0.08(+0.29%)
Jan 21, 2020	25.76	25.92	25.75	25.90	246,406	+0.19(+0.72%)
Jan 17, 2020	25.66	25.72	25.61	25.71	1,635,827	+0.03(+0.13%)
Jan 16, 2020	25.69	25.71	25.62	25.68	815,423	-0.02(-0.07%)
Jan 15, 2020	25.64	25.70	25.61	25.69	312,269	+0.15(+0.59%)
Jan 14, 2020	25.51	25.56	25.48	25.54	381,691	+0.05(+0.20%)
Jan 13, 2020	25.57	25.57	25.47	25.49	784,180	-0.13(-0.49%)
Jan 10, 2020	25.53	25.64	25.53	25.62	380,212	+0.15(+0.60%)
Jan 09, 2020	25.26	25.47	25.21	25.47	195,046	+0.19(+0.73%)
Jan 08, 2020	25.32	25.46	25.23	25.28	950,812	-0.06(-0.23%)
Jan 07, 2020	25.44	25.44	25.31	25.34	1,109,080	-0.16(-0.63%)
Jan 06, 2020	25.65	25.65	25.43	25.50	192,876	-0.08(-0.33%)
Jan 03, 2020	25.51	25.62	25.48	25.59	407,887	+0.12(+0.46%)
Jan 02, 2020	25.50	25.53	25.40	25.47	622,234	+0.12(+0.46%)
Dec 31, 2019	25.43	25.44	25.31	25.35	225,561	-0.16(-0.63%)
Dec 30, 2019	25.34	25.51	25.29	25.51	276,370	-0.01(-0.03%)
Dec 27, 2019	25.49	25.53	25.49	25.52	244,566	+0.05(+0.20%)
Dec 26, 2019	25.42	25.47	25.37	25.47	204,743	+0.06(+0.23%)
Dec 24, 2019	25.29	25.43	25.28	25.41	909,255	+0.04(+0.17%)
Dec 23, 2019	25.43	25.43	25.30	25.37	322,311	-0.01(-0.03%)
Dec 20, 2019	25.34	25.37	25.27	25.37	237,914	+0.03(+0.10%)
Dec 19, 2019	25.29	25.37	25.27	25.35	156,915	+0.08(+0.33%)
Dec 18, 2019	25.36	25.36	25.26	25.26	469,174	-0.10(-0.40%)
Dec 17, 2019	25.45	25.45	25.34	25.37	455,575	-0.03(-0.10%)
Dec 16, 2019	25.47	25.47	25.35	25.39	431,029	-0.08(-0.33%)
Dec 13, 2019	25.37	25.53	25.30	25.47	609,755	+0.22(+0.86%)
Dec 12, 2019	25.39	25.39	25.10	25.26	1,030,387	-0.16(-0.63%)
Dec 11, 2019	25.37	25.47	25.34	25.42	354,455	+0.17(+0.67%)
Dec 10, 2019	25.35	25.35	25.21	25.25	675,672	-0.02(-0.07%)
Dec 09, 2019	25.37	25.37	25.26	25.26	160,304	+0.00(+0.00%)
Dec 06, 2019	25.18	25.33	25.16	25.26	534,221	+0.00(+0.00%)
Dec 05, 2019	25.20	25.29	25.20	25.26	151,291	-0.03(-0.13%)
Dec 04, 2019	25.29	25.35	25.17	25.30	618,292	-0.08(-0.33%)
Dec 03, 2019	25.25	25.41	25.21	25.38	425,064	+0.33(+1.31%)
Dec 02, 2019	25.10	25.10	25.00	25.05	430,450	-0.23(-0.92%)
Nov 29, 2019	25.32	25.36	25.24	25.29	158,231	-0.07(-0.26%)
Nov 27, 2019	25.29	25.39	25.28	25.35	209,979	+0.02(+0.07%)
Nov 26, 2019	25.36	25.38	25.31	25.34	285,842	+0.11(+0.43%)
Nov 25, 2019	25.17	25.27	25.17	25.23	415,146	+0.13(+0.53%)
Nov 22, 2019	25.09	25.13	25.04	25.09	702,720	+0.08(+0.33%)
Nov 21, 2019	25.02	25.04	24.93	25.01	246,420	-0.13(-0.50%)
Nov 20, 2019	25.10	25.14	25.06	25.14	483,095	+0.10(+0.40%)
Nov 19, 2019	25.00	25.05	24.96	25.04	752,141	+0.12(+0.47%)
Nov 18, 2019	24.94	24.98	24.92	24.92	991,340	+0.07(+0.27%)
Nov 15, 2019	24.81	24.93	24.81	24.85	1,399,585	-0.01(-0.03%)
Nov 14, 2019	24.83	24.88	24.83	24.86	683,971	+0.21(+0.85%)
Nov 13, 2019	24.68	24.72	24.65	24.65	413,290	+0.08(+0.34%)
Nov 12, 2019	24.59	24.62	24.52	24.57	173,404	+0.03(+0.10%)
Nov 11, 2019	24.58	24.58	24.48	24.54	133,654	+0.03(+0.10%)
Nov 08, 2019	24.59	24.65	24.50	24.52	92,739	-0.08(-0.31%)
Nov 07, 2019	24.72	24.72	24.49	24.59	771,054	-0.25(-1.01%)
Nov 06, 2019	24.81	24.88	24.78	24.84	309,817	+0.17(+0.68%)
Nov 05, 2019	24.73	24.74	24.63	24.68	327,323	-0.20(-0.81%)
Nov 04, 2019	24.99	24.99	24.88	24.88	260,148	-0.20(-0.80%)