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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.00	22.11	22.00	22.10	367,099	+0.01(+0.04%)
Mar 28, 2019	22.08	22.10	22.03	22.10	192,543	+0.04(+0.18%)
Mar 27, 2019	22.02	22.09	22.00	22.06	700,638	+0.09(+0.41%)
Mar 26, 2019	21.96	21.99	21.93	21.97	170,393	+0.00(+0.00%)
Mar 25, 2019	21.88	22.04	21.84	21.97	242,772	+0.09(+0.41%)
Mar 22, 2019	21.79	21.89	21.79	21.88	426,012	+0.22(+1.02%)
Mar 21, 2019	21.59	21.69	21.59	21.66	254,055	+0.04(+0.19%)
Mar 20, 2019	21.46	21.62	21.44	21.62	181,174	+0.20(+0.95%)
Mar 19, 2019	21.38	21.44	21.34	21.41	230,050	-0.02(-0.11%)
Mar 18, 2019	21.39	21.46	21.39	21.44	220,100	+0.01(+0.04%)
Mar 15, 2019	21.46	21.46	21.38	21.43	178,088	+0.12(+0.57%)
Mar 14, 2019	21.39	21.39	21.30	21.31	427,610	-0.10(-0.46%)
Mar 13, 2019	21.43	21.44	21.39	21.40	459,237	-0.07(-0.34%)
Mar 12, 2019	21.40	21.52	21.38	21.48	277,749	+0.11(+0.53%)
Mar 11, 2019	21.33	21.38	21.31	21.36	203,109	+0.03(+0.15%)
Mar 08, 2019	21.29	21.33	21.22	21.33	451,172	+0.02(+0.08%)
Mar 07, 2019	21.30	21.31	21.28	21.31	304,736	+0.06(+0.27%)
Mar 06, 2019	21.26	21.29	21.22	21.26	2,438,863	-0.01(-0.04%)
Mar 05, 2019	21.16	21.27	21.14	21.27	442,889	+0.07(+0.35%)
Mar 04, 2019	21.20	21.22	21.14	21.19	268,262	+0.08(+0.39%)
Mar 01, 2019	21.19	21.19	21.10	21.11	211,840	-0.07(-0.31%)
Feb 28, 2019	21.20	21.20	21.11	21.18	402,577	-0.01(-0.04%)
Feb 27, 2019	21.29	21.29	21.14	21.19	237,771	-0.16(-0.76%)
Feb 26, 2019	21.35	21.37	21.28	21.35	354,517	+0.05(+0.23%)
Feb 25, 2019	21.32	21.32	21.26	21.30	353,607	-0.01(-0.04%)
Feb 22, 2019	21.25	21.33	21.24	21.31	130,097	+0.10(+0.46%)
Feb 21, 2019	21.17	21.21	21.15	21.21	355,599	-0.10(-0.46%)
Feb 20, 2019	21.32	21.32	21.24	21.31	236,525	-0.06(-0.27%)
Feb 19, 2019	21.40	21.40	21.31	21.36	354,682	+0.03(+0.15%)
Feb 15, 2019	21.24	21.33	21.24	21.33	187,015	+0.09(+0.42%)
Feb 14, 2019	21.30	21.32	21.20	21.24	181,496	+0.01(+0.04%)
Feb 13, 2019	21.24	21.28	21.22	21.23	530,613	-0.05(-0.23%)
Feb 12, 2019	21.29	21.29	21.23	21.28	545,858	-0.01(-0.04%)
Feb 11, 2019	21.31	21.31	21.25	21.29	216,747	-0.03(-0.15%)
Feb 08, 2019	21.26	21.33	21.26	21.32	319,207	+0.10(+0.46%)
Feb 07, 2019	21.24	21.25	21.16	21.23	365,117	-0.03(-0.15%)
Feb 06, 2019	21.32	21.32	21.23	21.26	344,586	-0.06(-0.27%)
Feb 05, 2019	21.26	21.34	21.24	21.32	514,148	+0.14(+0.65%)
Feb 04, 2019	21.13	21.18	21.10	21.18	208,718	-0.04(-0.21%)
Feb 01, 2019	21.28	21.28	21.20	21.22	150,918	-0.09(-0.42%)
Jan 31, 2019	21.16	21.34	21.14	21.31	548,649	+0.27(+1.31%)
Jan 30, 2019	20.97	21.04	20.95	21.04	562,163	+0.08(+0.39%)
Jan 29, 2019	20.94	20.96	20.88	20.96	250,507	+0.06(+0.31%)
Jan 28, 2019	20.87	20.92	20.87	20.89	393,519	+0.02(+0.12%)
Jan 25, 2019	20.89	20.89	20.83	20.87	273,741	-0.04(-0.19%)
Jan 24, 2019	20.91	20.92	20.87	20.91	111,937	+0.09(+0.43%)
Jan 23, 2019	20.74	20.82	20.74	20.82	252,813	+0.09(+0.43%)
Jan 22, 2019	20.81	20.81	20.73	20.73	395,703	+0.01(+0.04%)
Jan 18, 2019	20.66	20.76	20.66	20.72	393,425	+0.03(+0.16%)
Jan 17, 2019	20.66	20.69	20.62	20.69	226,922	+0.04(+0.20%)
Jan 16, 2019	20.61	20.65	20.58	20.65	350,335	+0.05(+0.24%)
Jan 15, 2019	20.60	20.62	20.57	20.60	469,534	-0.02(-0.08%)
Jan 14, 2019	20.64	20.65	20.59	20.62	123,779	-0.09(-0.43%)
Jan 11, 2019	20.72	20.72	20.63	20.71	620,430	+0.06(+0.31%)
Jan 10, 2019	20.75	20.75	20.61	20.64	535,370	-0.19(-0.89%)
Jan 09, 2019	20.72	20.83	20.69	20.83	567,738	+0.17(+0.82%)
Jan 08, 2019	20.61	20.67	20.61	20.66	225,602	+0.06(+0.28%)
Jan 07, 2019	20.68	20.74	20.59	20.60	1,089,841	+0.03(+0.16%)
Jan 04, 2019	20.58	20.60	20.50	20.57	391,694	-0.01(-0.04%)
Jan 03, 2019	20.61	20.64	20.57	20.58	266,853	-0.03(-0.16%)