SSGA Ultra-Short-Term Bond SPDR (NY: ULST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.89	34.89	34.86	34.86	7,656	-0.03(-0.07%)
Apr 27, 2018	34.88	34.89	34.85	34.89	5,700	+0.03(+0.09%)
Apr 26, 2018	34.86	34.89	34.85	34.85	7,888	+0.00(+0.01%)
Apr 25, 2018	34.86	34.89	34.85	34.85	18,650	-0.03(-0.07%)
Apr 24, 2018	34.88	34.88	34.85	34.88	10,769	+0.04(+0.12%)
Apr 23, 2018	34.83	34.87	34.83	34.84	17,235	+0.00(+0.01%)
Apr 20, 2018	34.85	34.86	34.83	34.83	4,667	-0.01(-0.02%)
Apr 19, 2018	34.85	34.85	34.83	34.84	4,193	-0.01(-0.02%)
Apr 18, 2018	34.84	34.85	34.82	34.85	10,659	-0.00(-0.00%)
Apr 17, 2018	34.84	34.85	34.82	34.85	3,396	+0.00(+0.00%)
Apr 16, 2018	34.84	34.85	34.83	34.85	21,726	+0.01(+0.02%)
Apr 13, 2018	34.82	34.84	34.82	34.84	9,689	+0.00(+0.00%)
Apr 12, 2018	34.83	34.84	34.82	34.84	2,617	+0.01(+0.02%)
Apr 11, 2018	34.82	34.84	34.82	34.83	23,127	+0.00(+0.00%)
Apr 10, 2018	34.83	34.83	34.82	34.83	4,007	-0.00(-0.00%)
Apr 09, 2018	34.83	34.83	34.83	34.83	2,442	+0.02(+0.05%)
Apr 06, 2018		34.82	34.80	34.82	7,319	+0.02(+0.05%)
Apr 05, 2018	34.80	34.83	34.80	34.80	18,080	-0.03(-0.07%)
Apr 04, 2018	34.81	34.83	34.80	34.82	35,506	+0.00(+0.01%)
Apr 03, 2018	34.81	34.82	34.80	34.82	5,415	-0.01(-0.03%)
Apr 02, 2018	34.77	34.83	34.77	34.83	15,753	+0.06(+0.16%)
Mar 29, 2018		34.78	34.78	34.78	0	+0.01(+0.03%)
Mar 28, 2018	34.77	34.79	34.77	34.77	2,959	+0.00(+0.00%)
Mar 27, 2018	34.78	34.79	34.77	34.77	61,037	-0.03(-0.10%)
Mar 26, 2018	34.80	34.80	34.78	34.80	20,886	+0.00(+0.00%)
Mar 23, 2018	34.79	34.80	34.77	34.80	12,422	+0.03(+0.10%)
Mar 22, 2018	34.80	34.80	34.77	34.77	14,550	-0.03(-0.10%)
Mar 21, 2018	34.78	34.80	34.77	34.80	4,075	+0.03(+0.09%)
Mar 20, 2018	34.80	34.80	34.77	34.77	694	-0.03(-0.09%)
Mar 19, 2018	34.80	34.80	34.79	34.80	2,526	+0.03(+0.09%)
Mar 16, 2018	34.79	34.80	34.77	34.77	7,267	-0.02(-0.07%)
Mar 15, 2018	34.79	34.79	34.77	34.79	9,314	+0.02(+0.07%)
Mar 14, 2018	34.79	34.79	34.77	34.77	2,207	-0.02(-0.04%)
Mar 13, 2018	34.77	34.79	34.77	34.79	941	+0.01(+0.03%)
Mar 12, 2018	34.77	34.79	34.77	34.78	12,823	-0.01(-0.03%)
Mar 09, 2018	34.76	34.79	34.76	34.79	10,429	+0.03(+0.07%)
Mar 08, 2018	34.78	34.78	34.76	34.76	16,073	-0.03(-0.07%)
Mar 07, 2018			34.79	34.79	5,047	+0.02(+0.05%)
Mar 06, 2018	34.79	34.79	34.77	34.77	10,979	-0.00(-0.01%)
Mar 05, 2018	34.79	34.79	34.77	34.77	10,670	+0.00(+0.00%)
Mar 02, 2018	34.79	34.79	34.77	34.77	4,968	-0.01(-0.03%)
Mar 01, 2018	34.77	34.80	34.77	34.78	25,775	+0.01(+0.04%)
Feb 28, 2018	34.75	34.76	34.75	34.76	14,734	+0.03(+0.07%)
Feb 27, 2018	34.74	34.76	34.74	34.74	14,803	-0.01(-0.02%)
Feb 26, 2018	34.76	34.76	34.75	34.75	1,699	+0.01(+0.02%)
Feb 23, 2018	34.78	34.79	34.73	34.74	553,225	-0.03(-0.10%)
Feb 22, 2018	34.79	34.79	34.75	34.77	1,763	+0.01(+0.02%)
Feb 21, 2018	34.76	34.77	34.74	34.76	10,023	+0.03(+0.07%)
Feb 20, 2018	34.78	34.78	34.73	34.74	44,510	-0.03(-0.07%)
Feb 16, 2018		34.76	34.76	34.76	0	+0.01(+0.02%)
Feb 15, 2018	34.77	34.77	34.74	34.76	2,028	-0.02(-0.05%)
Feb 14, 2018	34.75	34.77	34.73	34.77	5,516	+0.01(+0.02%)
Feb 13, 2018	34.73	34.76	34.72	34.76	512,318	+0.00(+0.00%)
Feb 12, 2018	34.72	34.76	34.72	34.76	875	+0.04(+0.12%)
Feb 09, 2018	34.76	34.76	34.72	34.72	23,816	+0.00(+0.01%)
Feb 08, 2018	34.74	34.76	34.72	34.72	13,045	-0.02(-0.05%)
Feb 07, 2018	34.76	34.76	34.74	34.74	4,909	-0.02(-0.04%)
Feb 06, 2018	34.72	34.76	34.71	34.75	71,311	+0.02(+0.05%)
Feb 05, 2018	34.73	34.76	34.73	34.74	3,179	-0.02(-0.04%)
Feb 02, 2018	34.76	34.72	34.72	34.75	1,546	+0.03(+0.09%)
Feb 01, 2018	34.77	34.77	34.72	34.72	16,535	-0.04(-0.11%)
Jan 31, 2018	34.71	34.76	34.71	34.76	1,588	+0.05(+0.15%)
Jan 30, 2018		34.76	34.71	34.71	2,089	-0.00(-0.01%)
Jan 29, 2018	34.76	34.76	34.71	34.71	6,823	-0.04(-0.11%)
Jan 26, 2018	34.73	34.75	34.73	34.75	5,179	-0.00(-0.01%)
Jan 25, 2018	34.75	34.75	34.70	34.75	43,471	+0.01(+0.02%)
Jan 24, 2018	34.71	34.74	34.70	34.74	2,568	+0.06(+0.17%)
Jan 23, 2018	34.70	34.71	34.68	34.68	3,716	+0.00(+0.00%)
Jan 22, 2018	34.73	34.74	34.69	34.68	20,581	-0.06(-0.17%)
Jan 19, 2018	34.75	34.75	34.72	34.74	6,237	+0.01(+0.03%)
Jan 18, 2018	34.76	34.76	34.71	34.73	2,407	+0.04(+0.12%)
Jan 17, 2018	34.74	34.77	34.69	34.69	4,454	-0.06(-0.17%)
Jan 16, 2018	34.68	35.18	34.68	34.75	107,300	+0.01(+0.02%)
Jan 12, 2018		34.74	34.74	34.74	0	+0.00(+0.00%)
Jan 11, 2018	34.72	34.74	34.72	34.74	5,143	+0.00(+0.00%)
Jan 10, 2018	34.75	34.75	34.70	34.74	6,722	+0.00(+0.00%)
Jan 09, 2018	34.74	34.74	34.70	34.74	12,117	+0.03(+0.10%)
Jan 08, 2018	34.71	34.71	34.68	34.71	12,576	+0.01(+0.02%)
Jan 05, 2018	34.70	34.70	34.67	34.70	3,039	+0.02(+0.05%)
Jan 04, 2018	34.73	34.73	34.68	34.68	1,702	-0.04(-0.12%)
Jan 03, 2018	34.67	34.75	34.67	34.73	5,106	+0.05(+0.15%)
Jan 02, 2018		34.68	34.65	34.67	63,321	+0.03(+0.10%)
Dec 29, 2017		34.64	34.64	34.64	0	-0.03(-0.07%)
Dec 28, 2017	34.67	34.69	34.67	34.67	19,194	-0.01(-0.02%)
Dec 27, 2017	34.66	34.69	34.66	34.67	5,953	-0.04(-0.12%)
Dec 26, 2017	34.68	34.72	34.66	34.72	2,506	+0.04(+0.12%)
Dec 22, 2017	34.71	34.71	34.65	34.67	9,931	-0.03(-0.10%)
Dec 21, 2017	34.71	34.71	34.67	34.71	3,257	+0.02(+0.05%)
Dec 20, 2017	34.70	34.74	34.66	34.69	26,329	-0.02(-0.05%)
Dec 19, 2017	34.68	34.71	34.68	34.71	10,610	-0.00(-0.00%)
Dec 18, 2017	34.64	34.71	34.64	34.71	17,026	+0.00(+0.00%)
Dec 15, 2017	34.70	34.72	34.68	34.71	25,943	+0.07(+0.20%)
Dec 14, 2017	34.71	34.71	34.64	34.64	2,595	-0.07(-0.20%)
Dec 13, 2017	34.69	34.71	34.69	34.71	4,466	+0.02(+0.05%)
Dec 12, 2017	34.67	34.69	34.67	34.69	821	+0.06(+0.17%)
Dec 11, 2017	34.64	34.64	34.63	34.63	618	-0.05(-0.14%)
Dec 08, 2017	34.70	34.70	34.68	34.68	1,636	+0.05(+0.14%)
Dec 07, 2017	34.69	34.70	34.63	34.63	4,767	-0.05(-0.15%)
Dec 06, 2017	34.70	34.70	34.68	34.68	1,307	+0.01(+0.02%)
Dec 05, 2017	34.72	34.73	34.63	34.68	5,170	+0.01(+0.02%)
Dec 04, 2017	34.67	34.67	34.67	34.67	319	-0.03(-0.07%)
Dec 01, 2017	34.69	34.69	34.62	34.69	9,228	+0.07(+0.19%)
Nov 30, 2017	34.69	34.69	34.63	34.63	7,054	+0.00(+0.00%)
Nov 29, 2017	34.63	34.63	34.63	34.63	3,098	-0.00(-0.00%)
Nov 28, 2017	34.63	34.63	34.63	34.63	1,066	-0.06(-0.16%)
Nov 27, 2017	34.68	34.68	34.68	34.68	360	+0.00(+0.01%)
Nov 24, 2017	34.68	34.68	34.68	34.68	3,300	-0.01(-0.02%)
Nov 22, 2017	34.68	34.69	34.63	34.69	6,349	+0.03(+0.10%)
Nov 21, 2017	34.65	34.68	34.65	34.65	11,216	-0.03(-0.07%)
Nov 20, 2017	34.68	34.68	34.65	34.68	3,355	+0.00(+0.01%)
Nov 17, 2017	34.67	34.67	34.67	34.67	522	-0.00(-0.01%)
Nov 16, 2017	34.67	34.68	34.63	34.68	7,829	+0.01(+0.02%)
Nov 15, 2017	34.67	34.67	34.63	34.67	2,810	+0.05(+0.15%)
Nov 14, 2017	34.67	34.67	34.62	34.62	1,370	-0.06(-0.17%)
Nov 13, 2017	34.61	34.68	34.61	34.68	11,893	+0.04(+0.12%)
Nov 10, 2017	34.62	34.64	34.60	34.63	8,599	-0.04(-0.12%)
Nov 09, 2017	34.67	34.68	34.64	34.68	3,233	+0.07(+0.20%)
Nov 08, 2017	34.63	34.67	34.61	34.61	9,227	-0.03(-0.07%)
Nov 07, 2017	34.67	34.67	34.63	34.63	5,657	-0.03(-0.10%)
Nov 06, 2017	34.65	34.67	34.64	34.67	10,606	+0.07(+0.20%)
Nov 03, 2017	34.64	34.67	34.60	34.60	2,783	-0.07(-0.20%)
Nov 02, 2017	34.64	34.67	34.62	34.67	13,450	+0.05(+0.15%)
Nov 01, 2017	34.66	34.67	34.60	34.62	28,006	+0.02(+0.07%)
Oct 31, 2017	34.63	34.66	34.59	34.59	22,712	-0.03(-0.10%)
Oct 30, 2017		34.63	34.63	34.63	888	+0.00(+0.00%)
Oct 27, 2017	34.64	34.66	34.63	34.63	3,374	+0.03(+0.10%)
Oct 26, 2017	34.62	34.65	34.59	34.59	7,308	-0.06(-0.16%)
Oct 25, 2017	34.64	34.65	34.59	34.65	2,557	+0.06(+0.19%)
Oct 24, 2017	34.65	34.65	34.58	34.58	2,279	-0.01(-0.02%)
Oct 23, 2017	34.60	34.65	34.59	34.59	2,129	+0.01(+0.02%)
Oct 20, 2017	34.64	34.64	34.58	34.58	3,651	-0.09(-0.25%)
Oct 19, 2017	34.63	34.67	34.63	34.67	5,026	+0.04(+0.12%)
Oct 18, 2017	34.64	34.64	34.63	34.63	5,615	+0.03(+0.10%)
Oct 17, 2017	34.63	34.63	34.59	34.59	918	+0.01(+0.02%)
Oct 16, 2017	34.64	34.64	34.58	34.58	6,188	-0.05(-0.15%)
Oct 13, 2017	34.64	34.64	34.64	34.64	531	+0.00(+0.00%)
Oct 12, 2017	34.62	34.64	34.61	34.64	10,186	+0.04(+0.12%)
Oct 11, 2017	34.58	34.60	34.57	34.59	6,530	-0.02(-0.07%)
Oct 10, 2017	34.60	34.62	34.58	34.62	1,082	-0.00(-0.01%)
Oct 09, 2017	34.57	34.62	34.57	34.62	965	+0.00(+0.01%)
Oct 06, 2017	34.60	34.62	34.60	34.62	972	+0.02(+0.06%)
Oct 05, 2017	34.62	34.63	34.58	34.59	7,711	+0.02(+0.05%)
Oct 04, 2017	34.57	34.62	34.57	34.58	7,279	+0.02(+0.06%)
Oct 03, 2017	34.63	34.63	34.56	34.56	4,682	+0.00(+0.00%)
Oct 02, 2017	34.62	34.63	34.56	34.56	13,670	+0.01(+0.02%)
Sep 29, 2017	34.55	34.62	34.55	34.55	4,080	-0.07(-0.20%)
Sep 28, 2017	34.60	34.62	34.59	34.62	7,129	+0.02(+0.05%)
Sep 27, 2017	34.60	34.63	34.56	34.60	6,424	+0.06(+0.17%)
Sep 26, 2017	34.54	34.59	34.54	34.54	4,265	-0.07(-0.20%)
Sep 25, 2017	34.61	34.61	34.61	34.61	5,661	+0.02(+0.05%)
Sep 22, 2017	34.60	34.60	34.60	34.60	485	+0.04(+0.12%)
Sep 21, 2017	34.60	34.60	34.55	34.55	1,253	-0.05(-0.15%)
Sep 20, 2017	34.60	34.60	34.60	34.60	4,226	+0.00(+0.00%)
Sep 19, 2017	34.59	34.60	34.55	34.60	3,788	+0.06(+0.17%)
Sep 18, 2017	34.54	34.55	34.54	34.54	658	-0.02(-0.05%)
Sep 15, 2017	34.59	34.60	34.54	34.56	954	-0.03(-0.07%)
Sep 14, 2017	34.57	34.60	34.54	34.59	14,991	+0.04(+0.12%)
Sep 13, 2017	34.56	34.56	34.54	34.55	2,957	-0.02(-0.06%)
Sep 12, 2017	34.54	34.57	34.54	34.57	3,904	+0.04(+0.11%)
Sep 11, 2017	34.57	34.57	34.53	34.53	788	-0.03(-0.10%)
Sep 08, 2017	34.59	34.59	34.54	34.56	71,835	+0.02(+0.05%)
Sep 07, 2017	34.59	34.59	34.54	34.54	6,136	-0.04(-0.12%)
Sep 06, 2017	34.59	34.59	34.59	34.59	7,285	+0.00(+0.00%)
Sep 05, 2017	34.53	34.59	34.53	34.59	1,805	+0.00(+0.00%)
Sep 01, 2017	34.57	34.59	34.54	34.59	11,788	+0.01(+0.02%)
Aug 31, 2017	34.58	34.58	34.57	34.58	3,154	+0.00(+0.00%)
Aug 30, 2017	34.58	34.58	34.55	34.58	1,117	+0.01(+0.02%)
Aug 29, 2017	34.57	34.57	34.57	34.57	338	+0.00(+0.00%)
Aug 28, 2017	34.57	34.57	34.57	34.57	1,063	+0.00(+0.00%)
Aug 25, 2017	34.54	34.57	34.54	34.57	895	+0.05(+0.15%)
Aug 24, 2017	34.51	34.53	34.51	34.52	4,339	-0.05(-0.14%)
Aug 23, 2017	34.56	34.57	34.56	34.57	1,207	+0.05(+0.16%)
Aug 22, 2017	34.56	34.56	34.52	34.52	626	-0.04(-0.12%)
Aug 21, 2017	34.56	34.56	34.56	34.56	402	+0.00(+0.00%)
Aug 18, 2017	34.55	34.56	34.51	34.56	2,507	+0.01(+0.02%)
Aug 17, 2017	34.55	34.56	34.55	34.55	539	-0.01(-0.02%)
Aug 16, 2017	34.55	34.56	34.55	34.56	384	+0.05(+0.15%)
Aug 15, 2017	34.55	34.55	34.51	34.50	598	-0.00(-0.01%)
Aug 14, 2017	34.55	34.55	34.50	34.51	927	-0.05(-0.14%)
Aug 11, 2017	34.54	34.56	34.54	34.56	3,048	+0.00(+0.00%)
Aug 10, 2017	34.54	34.56	34.50	34.56	2,998	+0.00(+0.00%)
Aug 09, 2017	34.55	34.56	34.49	34.56	30,072	+0.00(+0.00%)
Aug 08, 2017	34.56	34.56	34.55	34.56	6,754	+0.00(+0.00%)
Aug 07, 2017	34.55	34.56	34.55	34.56	2,376	+0.02(+0.05%)
Aug 04, 2017	34.55	34.55	34.48	34.54	7,170	-0.01(-0.02%)
Aug 03, 2017	34.55	34.56	34.50	34.55	6,902	-0.03(-0.10%)
Aug 01, 2017				34.58	32	+0.04(+0.11%)
Jul 31, 2017	34.54	34.54	34.54	34.54	2,883	+0.03(+0.10%)
Jul 28, 2017	34.48	34.51	34.47	34.51	2,680	+0.00(+0.00%)
Jul 27, 2017	34.50	34.51	34.50	34.51	1,341	-0.03(-0.08%)
Jul 26, 2017	34.52	34.53	34.52	34.53	532	+0.00(+0.00%)
Jul 25, 2017	34.51	34.53	34.51	34.53	1,611	+0.03(+0.07%)
Jul 24, 2017	34.46	34.51	34.46	34.51	6,026	-0.01(-0.02%)
Jul 21, 2017	34.47	34.52	34.47	34.52	1,864	+0.06(+0.16%)
Jul 20, 2017	34.46	34.46	34.46	34.46	245	-0.05(-0.14%)
Jul 19, 2017	34.47	34.51	34.47	34.51	656	+0.03(+0.10%)
Jul 18, 2017	34.47	34.47	34.47	34.47	2,609	-0.02(-0.05%)
Jul 17, 2017	34.47	34.52	34.47	34.49	1,474	-0.03(-0.07%)
Jul 14, 2017	34.46	34.52	34.46	34.52	2,122	+0.03(+0.09%)
Jul 13, 2017	34.47	34.49	34.47	34.49	758	+0.03(+0.09%)
Jul 12, 2017	34.50	34.51	34.46	34.46	757	-0.05(-0.15%)
Jul 11, 2017	34.51	34.51	34.51	34.51	260	+0.00(+0.01%)
Jul 10, 2017	34.50	34.50	34.50	34.50	128	+0.06(+0.16%)
Jul 07, 2017	34.48	34.48	34.45	34.45	1,604	+0.01(+0.02%)
Jul 06, 2017	34.50	34.50	34.44	34.44	9,225	-0.01(-0.04%)
Jul 05, 2017	34.51	34.51	34.45	34.45	1,241	+0.01(+0.04%)
Jul 03, 2017	34.44	34.49	34.44	34.44	12,784	-0.01(-0.04%)
Jun 30, 2017	34.47	34.50	34.45	34.45	2,267	+0.00(+0.00%)
Jun 29, 2017	34.50	34.50	34.45	34.45	2,655	-0.05(-0.15%)
Jun 28, 2017	34.50	34.51	34.49	34.51	5,699	+0.02(+0.05%)
Jun 27, 2017	34.49	34.50	34.44	34.49	4,018	+0.05(+0.15%)
Jun 26, 2017	34.50	34.50	34.44	34.44	895	-0.05(-0.15%)
Jun 23, 2017	34.45	34.49	34.45	34.49	10,557	-0.01(-0.02%)
Jun 22, 2017	34.47	34.50	34.47	34.50	2,758	+0.03(+0.07%)
Jun 21, 2017	34.45	34.47	34.45	34.47	724	+0.03(+0.10%)
Jun 20, 2017	34.44	34.44	34.44	34.44	5,945	+0.00(+0.00%)
Jun 19, 2017	34.44	34.48	34.44	34.44	2,808	-0.03(-0.07%)
Jun 16, 2017	34.46	34.46	34.46	34.46	1,241	+0.00(+0.00%)
Jun 15, 2017	34.46	34.46	34.46	34.46	234	+0.04(+0.12%)
Jun 14, 2017	34.42	34.42	34.42	34.42	140	-0.04(-0.12%)
Jun 13, 2017	34.46	34.46	34.46	34.46	3,366	+0.03(+0.10%)
Jun 12, 2017	34.44	34.44	34.42	34.43	1,193	+0.02(+0.05%)
Jun 09, 2017	34.41	34.41	34.41	34.41	1,098	-0.01(-0.02%)
Jun 08, 2017	34.41	34.43	34.41	34.42	2,254	-0.04(-0.12%)
Jun 07, 2017	34.44	34.47	34.44	34.46	1,719	-0.01(-0.02%)
Jun 06, 2017	34.47	34.47	34.46	34.47	1,590	-0.01(-0.02%)
Jun 05, 2017	34.47	34.48	34.41	34.48	13,533	+0.01(+0.02%)
Jun 02, 2017	34.41	34.47	34.41	34.47	4,017	+0.05(+0.15%)
Jun 01, 2017	34.45	34.47	34.42	34.42	3,369	-0.03(-0.09%)
May 31, 2017	34.45	34.45	34.44	34.45	4,545	+0.06(+0.17%)
May 30, 2017	34.39	34.39	34.39	34.39	297	+0.00(+0.00%)
May 26, 2017	34.39	34.44	34.39	34.39	1,498	-0.05(-0.15%)
May 25, 2017	34.44	34.44	34.44	34.44	377	+0.05(+0.15%)
May 24, 2017	34.42	34.42	34.39	34.39	527	+0.00(+0.01%)
May 23, 2017	34.44	34.44	34.39	34.39	874	+0.00(+0.01%)
May 22, 2017	34.38	34.45	34.38	34.38	3,422	-0.02(-0.05%)
May 19, 2017	34.40	34.43	34.40	34.40	4,430	+0.02(+0.05%)
May 18, 2017	34.38	34.39	34.38	34.38	1,356	-0.06(-0.17%)
May 17, 2017	34.42	34.44	34.39	34.44	3,211	+0.02(+0.05%)
May 16, 2017	34.39	34.43	34.38	34.43	3,390	-0.02(-0.05%)
May 15, 2017	34.38	34.44	34.38	34.44	1,332	+0.06(+0.17%)
May 12, 2017	34.39	34.43	34.38	34.38	10,302	-0.02(-0.05%)
May 11, 2017	34.37	34.43	34.37	34.40	2,988	+0.01(+0.02%)
May 10, 2017	34.38	34.40	34.38	34.39	11,300	+0.02(+0.05%)
May 09, 2017	34.39	34.39	34.38	34.38	1,179	-0.01(-0.03%)
May 08, 2017	34.38	34.40	34.38	34.38	1,942	+0.05(+0.15%)
May 05, 2017	34.33	34.41	34.33	34.33	4,521	-0.04(-0.12%)
May 04, 2017	34.37	34.43	34.37	34.38	4,406	+0.03(+0.10%)
May 03, 2017	34.39	34.39	34.34	34.34	1,495	-0.05(-0.14%)
May 02, 2017	34.42	34.44	34.38	34.39	3,243	+0.02(+0.06%)