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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	25.01	25.10	24.98	25.05	149,746	+0.23(+0.91%)
Oct 30, 2019	24.67	24.86	24.66	24.82	227,852	+0.15(+0.61%)
Oct 29, 2019	24.76	24.76	24.67	24.67	147,133	-0.10(-0.40%)
Oct 28, 2019	24.77	24.79	24.73	24.77	279,737	-0.09(-0.37%)
Oct 25, 2019	24.96	24.96	24.85	24.87	518,476	-0.06(-0.23%)
Oct 24, 2019	24.93	25.00	24.90	24.93	206,706	+0.04(+0.17%)
Oct 23, 2019	24.94	24.94	24.85	24.88	258,655	+0.05(+0.20%)
Oct 22, 2019	24.89	24.90	24.80	24.83	84,876	+0.07(+0.27%)
Oct 21, 2019	24.77	24.80	24.75	24.77	259,277	-0.09(-0.37%)
Oct 18, 2019	24.88	24.91	24.83	24.86	56,822	+0.07(+0.27%)
Oct 17, 2019	24.73	24.89	24.72	24.79	956,479	+0.02(+0.07%)
Oct 16, 2019	24.75	24.81	24.73	24.77	827,944	+0.02(+0.07%)
Oct 15, 2019	24.86	24.86	24.72	24.76	509,239	-0.13(-0.54%)
Oct 14, 2019	24.88	24.90	24.82	24.89	134,173	+0.13(+0.51%)
Oct 11, 2019	24.78	24.81	24.67	24.77	172,625	-0.04(-0.17%)
Oct 10, 2019	24.92	24.92	24.77	24.81	748,327	-0.23(-0.93%)
Oct 09, 2019	25.05	25.06	24.96	25.04	321,309	-0.02(-0.07%)
Oct 08, 2019	25.20	25.20	25.02	25.06	233,894	-0.05(-0.20%)
Oct 07, 2019	25.19	25.19	25.10	25.11	666,311	-0.20(-0.79%)
Oct 04, 2019	25.23	25.31	25.20	25.31	228,609	+0.22(+0.86%)
Oct 03, 2019	25.05	25.16	25.04	25.09	735,452	+0.08(+0.33%)
Oct 02, 2019	25.03	25.03	24.92	25.01	321,487	-0.05(-0.20%)
Oct 01, 2019	24.84	25.13	24.83	25.06	566,725	+0.03(+0.14%)
Sep 30, 2019	24.87	25.02	24.83	25.02	117,200	+0.12(+0.47%)
Sep 27, 2019	24.90	24.92	24.82	24.91	200,808	+0.02(+0.10%)
Sep 26, 2019	24.87	24.94	24.87	24.88	631,666	+0.07(+0.27%)
Sep 25, 2019	25.02	25.02	24.76	24.82	1,055,974	-0.24(-0.96%)
Sep 24, 2019	25.01	25.07	24.97	25.06	407,423	+0.14(+0.57%)
Sep 23, 2019	24.98	25.03	24.88	24.92	588,399	-0.01(-0.03%)
Sep 20, 2019	24.76	24.92	24.73	24.92	251,672	+0.31(+1.25%)
Sep 19, 2019	24.70	24.74	24.61	24.62	236,424	+0.03(+0.14%)
Sep 18, 2019	24.56	24.67	24.43	24.58	472,283	+0.13(+0.54%)
Sep 17, 2019	24.35	24.48	24.28	24.45	204,817	+0.11(+0.44%)
Sep 16, 2019	24.30	24.36	24.19	24.34	289,388	+0.18(+0.76%)
Sep 13, 2019	24.36	24.40	24.13	24.16	150,787	-0.36(-1.46%)
Sep 12, 2019	24.77	24.77	24.45	24.52	262,239	-0.06(-0.24%)
Sep 11, 2019	24.53	24.64	24.53	24.57	586,235	-0.02(-0.07%)
Sep 10, 2019	24.90	24.90	24.58	24.59	403,088	-0.33(-1.33%)
Sep 09, 2019	25.04	25.04	24.92	24.92	677,441	-0.28(-1.12%)
Sep 06, 2019	25.16	25.23	25.16	25.21	733,734	+0.14(+0.56%)
Sep 05, 2019	25.17	25.17	24.97	25.07	460,762	-0.27(-1.08%)
Sep 04, 2019	25.26	25.40	25.21	25.34	641,244	+0.02(+0.07%)
Sep 03, 2019	25.33	25.47	25.25	25.32	849,692	-0.00(-0.02%)
Aug 30, 2019	25.35	25.38	25.25	25.33	709,101	-0.07(-0.26%)
Aug 29, 2019	25.44	25.44	25.25	25.39	317,292	-0.07(-0.26%)
Aug 28, 2019	25.59	25.60	25.44	25.46	714,292	+0.03(+0.13%)
Aug 27, 2019	25.34	25.48	25.33	25.43	76,991	+0.21(+0.82%)
Aug 26, 2019	25.28	25.33	25.17	25.22	125,632	-0.02(-0.07%)
Aug 23, 2019	24.98	25.27	24.98	25.24	307,570	+0.17(+0.66%)
Aug 22, 2019	25.20	25.25	25.05	25.07	418,681	-0.17(-0.69%)
Aug 21, 2019	25.15	25.34	25.14	25.25	253,405	+0.08(+0.33%)
Aug 20, 2019	25.08	25.16	25.02	25.16	291,583	+0.22(+0.86%)
Aug 19, 2019	24.89	25.01	24.84	24.95	253,662	-0.14(-0.56%)
Aug 16, 2019	25.05	25.13	24.90	25.09	484,755	-0.01(-0.03%)
Aug 15, 2019	25.00	25.17	24.96	25.10	334,419	+0.12(+0.50%)
Aug 14, 2019	24.96	24.97	24.87	24.97	523,387	+0.22(+0.87%)
Aug 13, 2019	24.86	24.87	24.76	24.76	781,484	-0.02(-0.07%)
Aug 12, 2019	24.71	24.81	24.64	24.77	480,261	+0.25(+1.01%)
Aug 09, 2019	24.62	24.64	24.49	24.52	584,867	-0.08(-0.34%)
Aug 08, 2019	24.46	24.62	24.36	24.61	704,571	+0.08(+0.34%)
Aug 07, 2019	24.72	24.72	24.50	24.52	1,055,247	+0.03(+0.14%)
Aug 06, 2019	24.36	24.49	24.29	24.49	1,170,528	+0.22(+0.89%)
Aug 05, 2019	24.34	24.34	24.24	24.28	857,435	-0.02(-0.07%)
Aug 02, 2019	24.18	24.29	24.13	24.29	516,115	+0.11(+0.45%)