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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.72	19.81	19.60	19.61	1,362,841	-0.05(-0.25%)
Oct 30, 2023	19.67	19.73	19.55	19.66	408,973	-0.09(-0.44%)
Oct 27, 2023	19.77	19.81	19.64	19.75	1,408,471	-0.08(-0.39%)
Oct 26, 2023	19.64	19.84	19.57	19.82	705,411	+0.18(+0.94%)
Oct 25, 2023	19.74	19.75	19.55	19.64	506,689	-0.28(-1.41%)
Oct 24, 2023	19.78	19.93	19.75	19.92	615,240	+0.18(+0.93%)
Oct 23, 2023	19.42	19.83	19.36	19.74	1,103,650	+0.23(+1.19%)
Oct 20, 2023	19.43	19.52	19.41	19.50	907,996	+0.10(+0.50%)
Oct 19, 2023	19.66	19.73	19.40	19.41	944,406	-0.29(-1.47%)
Oct 18, 2023	19.78	19.81	19.62	19.70	1,244,324	-0.22(-1.12%)
Oct 17, 2023	19.86	20.03	19.79	19.92	1,426,619	-0.19(-0.96%)
Oct 16, 2023	20.16	20.19	20.10	20.11	295,280	-0.23(-1.14%)
Oct 13, 2023	20.38	20.43	20.27	20.35	436,673	+0.20(+1.01%)
Oct 12, 2023	20.48	20.49	20.08	20.14	673,883	-0.37(-1.79%)
Oct 11, 2023	20.47	20.52	20.36	20.51	507,229	+0.24(+1.19%)
Oct 10, 2023	20.13	20.38	20.06	20.27	413,764	+0.01(+0.05%)
Oct 09, 2023	20.04	20.26	19.96	20.26	418,057	+0.34(+1.70%)
Oct 06, 2023	19.72	20.00	19.68	19.92	418,973	-0.09(-0.43%)
Oct 05, 2023	20.10	20.13	19.96	20.01	494,213	-0.10(-0.48%)
Oct 04, 2023	20.01	20.10	19.87	20.10	1,005,366	+0.27(+1.36%)
Oct 03, 2023	20.05	20.10	19.78	19.83	512,346	-0.34(-1.68%)
Oct 02, 2023	20.30	20.35	20.14	20.17	551,530	-0.28(-1.35%)
Sep 29, 2023	20.65	20.70	20.34	20.45	2,202,378	-0.07(-0.33%)
Sep 28, 2023	20.32	20.52	20.23	20.52	1,281,576	+0.01(+0.05%)
Sep 27, 2023	20.77	20.79	20.39	20.51	769,682	-0.11(-0.51%)
Sep 26, 2023	20.77	20.78	20.57	20.61	1,035,527	-0.11(-0.51%)
Sep 25, 2023	20.77	20.78	20.69	20.72	603,095	-0.35(-1.65%)
Sep 22, 2023	20.93	21.08	20.89	21.06	2,448,933	+0.20(+0.97%)
Sep 21, 2023	20.95	20.95	20.83	20.86	461,363	-0.38(-1.77%)
Sep 20, 2023	21.30	21.35	21.23	21.24	294,498	+0.05(+0.23%)
Sep 19, 2023	21.20	21.25	21.17	21.19	325,364	-0.09(-0.41%)
Sep 18, 2023	21.14	21.28	21.14	21.28	176,279	+0.09(+0.41%)
Sep 15, 2023	21.23	21.24	21.13	21.19	228,181	-0.05(-0.23%)
Sep 14, 2023	21.34	21.34	21.22	21.24	231,162	-0.06(-0.27%)
Sep 13, 2023	21.22	21.34	21.20	21.29	834,373	+0.04(+0.18%)
Sep 12, 2023	21.26	21.26	21.18	21.26	462,628	+0.03(+0.14%)
Sep 11, 2023	21.26	21.28	21.19	21.23	420,432	-0.11(-0.50%)
Sep 08, 2023	21.36	21.44	21.31	21.33	292,571	+0.07(+0.32%)
Sep 07, 2023	21.21	21.28	21.16	21.27	336,161	+0.12(+0.55%)
Sep 06, 2023	21.21	21.21	21.07	21.15	917,751	+0.02(+0.09%)
Sep 05, 2023	21.25	21.26	21.12	21.13	324,705	-0.24(-1.13%)
Sep 01, 2023	21.57	21.57	21.33	21.37	462,085	-0.25(-1.14%)
Aug 31, 2023	21.62	21.70	21.60	21.62	441,591	+0.06(+0.27%)
Aug 30, 2023	21.61	21.62	21.55	21.56	274,265	-0.06(-0.27%)
Aug 29, 2023	21.36	21.63	21.35	21.62	781,220	+0.23(+1.08%)
Aug 28, 2023	21.45	21.46	21.34	21.39	271,498	+0.08(+0.36%)
Aug 25, 2023	21.24	21.38	21.17	21.31	896,144	+0.05(+0.23%)
Aug 24, 2023	21.33	21.35	21.26	21.26	2,528,657	-0.10(-0.45%)
Aug 23, 2023	21.15	21.37	21.14	21.36	359,532	+0.46(+2.20%)
Aug 22, 2023	20.84	20.92	20.78	20.90	1,191,121	+0.11(+0.51%)
Aug 21, 2023	20.83	20.86	20.72	20.79	353,224	-0.19(-0.91%)
Aug 18, 2023	20.86	21.01	20.85	20.99	1,171,651	+0.12(+0.60%)
Aug 17, 2023	20.94	20.94	20.80	20.86	1,295,860	-0.11(-0.50%)
Aug 16, 2023	21.06	21.15	20.93	20.97	333,232	-0.13(-0.64%)
Aug 15, 2023	21.19	21.24	21.10	21.10	733,582	-0.17(-0.81%)
Aug 14, 2023	21.29	21.38	21.20	21.27	362,979	-0.01(-0.05%)
Aug 11, 2023	21.25	21.35	21.23	21.28	307,021	-0.05(-0.22%)
Aug 10, 2023	21.59	21.66	21.32	21.33	537,169	-0.23(-1.07%)
Aug 09, 2023	21.57	21.59	21.51	21.56	898,205	+0.07(+0.31%)
Aug 08, 2023	21.53	21.58	21.46	21.49	368,273	+0.13(+0.63%)
Aug 07, 2023	21.44	21.46	21.32	21.36	471,203	-0.12(-0.54%)
Aug 04, 2023	21.26	21.51	21.26	21.47	1,114,906	+0.31(+1.45%)
Aug 03, 2023	21.22	21.22	21.09	21.17	1,650,844	-0.33(-1.52%)
Aug 02, 2023	21.52	21.53	21.39	21.49	917,427	-0.24(-1.10%)