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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.99	22.12	21.99	22.08	511,708	+0.09(+0.39%)
Jul 28, 2023	21.91	22.00	21.86	21.99	401,740	+0.20(+0.92%)
Jul 27, 2023	22.15	22.20	21.73	21.79	681,770	-0.38(-1.72%)
Jul 26, 2023	22.20	22.20	22.06	22.17	577,721	+0.11(+0.48%)
Jul 25, 2023	22.05	22.13	22.04	22.07	425,630	-0.04(-0.17%)
Jul 24, 2023	22.20	22.21	22.10	22.10	386,205	-0.04(-0.17%)
Jul 21, 2023	22.24	22.24	22.11	22.14	355,445	+0.06(+0.26%)
Jul 20, 2023	22.18	22.18	22.01	22.08	567,518	-0.20(-0.90%)
Jul 19, 2023	22.22	22.29	22.15	22.29	1,535,742	+0.17(+0.78%)
Jul 18, 2023	22.12	22.16	22.07	22.11	388,296	+0.11(+0.52%)
Jul 17, 2023	21.93	22.01	21.91	22.00	1,302,802	+0.03(+0.13%)
Jul 14, 2023	22.15	22.17	21.96	21.97	449,286	-0.19(-0.86%)
Jul 13, 2023	22.08	22.17	22.06	22.16	698,438	+0.17(+0.78%)
Jul 12, 2023	21.85	22.00	21.85	21.99	404,703	+0.26(+1.19%)
Jul 11, 2023	21.67	21.76	21.63	21.73	395,714	+0.13(+0.62%)
Jul 10, 2023	21.48	21.62	21.46	21.60	532,049	+0.12(+0.58%)
Jul 07, 2023	21.51	21.58	21.46	21.47	183,012	-0.04(-0.18%)
Jul 06, 2023	21.60	21.60	21.46	21.51	357,765	-0.30(-1.36%)
Jul 05, 2023	21.97	21.98	21.76	21.81	382,180	-0.25(-1.13%)
Jul 03, 2023	22.17	22.23	22.05	22.06	244,600	-0.06(-0.29%)
Jun 30, 2023	21.96	22.14	21.91	22.12	421,055	+0.27(+1.22%)
Jun 29, 2023	21.90	21.91	21.77	21.85	1,289,593	-0.24(-1.08%)
Jun 28, 2023	22.02	22.11	21.95	22.09	2,529,919	+0.11(+0.52%)
Jun 27, 2023	22.05	22.11	21.92	21.98	838,388	-0.03(-0.13%)
Jun 26, 2023	22.06	22.08	22.00	22.01	302,029	+0.02(+0.09%)
Jun 23, 2023	22.09	22.09	21.93	21.99	311,950	+0.09(+0.39%)
Jun 22, 2023	21.95	22.01	21.84	21.90	183,890	-0.17(-0.78%)
Jun 21, 2023	21.95	22.08	21.85	22.07	291,627	+0.00(+0.00%)
Jun 20, 2023	22.04	22.13	22.04	22.07	367,665	+0.10(+0.43%)
Jun 16, 2023	21.94	22.01	21.89	21.98	360,689	-0.03(-0.13%)
Jun 15, 2023	21.94	22.01	21.87	22.01	1,014,881	+0.24(+1.09%)
Jun 14, 2023	21.74	21.82	21.65	21.77	489,089	+0.11(+0.53%)
Jun 13, 2023	21.82	21.82	21.61	21.66	1,379,838	-0.10(-0.44%)
Jun 12, 2023	21.73	21.76	21.55	21.75	585,995	+0.08(+0.35%)
Jun 09, 2023	21.64	21.72	21.59	21.67	842,694	-0.03(-0.13%)
Jun 08, 2023	21.52	21.73	21.51	21.70	970,815	+0.21(+0.97%)
Jun 07, 2023	21.76	21.79	21.49	21.49	453,014	-0.28(-1.27%)
Jun 06, 2023	21.70	21.78	21.62	21.77	191,911	+0.08(+0.35%)
Jun 05, 2023	21.67	21.80	21.64	21.69	268,971	-0.08(-0.35%)
Jun 02, 2023	21.86	21.87	21.75	21.77	365,470	-0.06(-0.26%)
Jun 01, 2023	21.85	21.88	21.77	21.83	1,618,169	+0.09(+0.41%)
May 31, 2023	21.59	21.77	21.58	21.74	488,962	+0.12(+0.57%)
May 30, 2023	21.56	21.62	21.52	21.61	226,092	+0.17(+0.80%)
May 26, 2023	21.30	21.45	21.29	21.44	328,995	+0.15(+0.71%)
May 25, 2023	21.42	21.43	21.26	21.29	350,803	-0.05(-0.22%)
May 24, 2023	21.46	21.47	21.33	21.34	260,785	-0.10(-0.49%)
May 23, 2023	21.35	21.47	21.28	21.44	1,731,935	+0.07(+0.31%)
May 22, 2023	21.44	21.50	21.36	21.38	241,735	-0.03(-0.13%)
May 19, 2023	21.47	21.49	21.39	21.41	908,496	-0.07(-0.31%)
May 18, 2023	21.51	21.51	21.42	21.47	784,614	-0.10(-0.48%)
May 17, 2023	21.64	21.64	21.55	21.58	382,069	+0.03(+0.13%)
May 16, 2023	21.55	21.58	21.51	21.55	861,107	-0.14(-0.66%)
May 15, 2023	21.75	21.75	21.65	21.69	866,500	-0.23(-1.04%)
May 12, 2023	22.14	22.14	21.91	21.92	1,822,699	-0.19(-0.86%)
May 11, 2023	22.15	22.15	22.05	22.11	429,885	+0.15(+0.69%)
May 10, 2023	21.94	21.98	21.87	21.96	332,726	+0.20(+0.91%)
May 09, 2023	21.77	21.85	21.75	21.76	1,002,763	+0.01(+0.04%)
May 08, 2023	21.81	21.83	21.71	21.75	584,198	-0.26(-1.16%)
May 05, 2023	22.02	22.04	21.93	22.00	627,190	-0.08(-0.34%)
May 04, 2023	21.98	22.17	21.96	22.08	1,097,220	-0.11(-0.51%)
May 03, 2023	22.25	22.37	22.11	22.19	945,492	-0.02(-0.09%)
May 02, 2023	21.94	22.22	21.91	22.21	501,803	+0.39(+1.78%)