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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.58	28.65	28.56	28.61	1,294,367	+0.04(+0.15%)
Jul 29, 2021	28.57	28.61	28.52	28.56	1,921,922	-0.12(-0.43%)
Jul 28, 2021	28.54	28.69	28.48	28.69	2,059,826	+0.04(+0.15%)
Jul 27, 2021	28.60	28.64	28.51	28.64	2,940,633	+0.20(+0.71%)
Jul 26, 2021	28.57	28.58	28.41	28.44	2,001,860	-0.07(-0.25%)
Jul 23, 2021	28.39	28.53	28.37	28.51	1,960,217	-0.05(-0.19%)
Jul 22, 2021	28.41	28.60	28.39	28.56	1,310,975	+0.17(+0.59%)
Jul 21, 2021	28.37	28.44	28.28	28.39	2,156,038	-0.15(-0.53%)
Jul 20, 2021	28.84	28.84	28.48	28.54	2,442,990	-0.12(-0.43%)
Jul 19, 2021	28.56	28.69	28.52	28.67	2,391,429	+0.37(+1.31%)
Jul 16, 2021	28.24	28.36	28.24	28.30	1,310,272	-0.09(-0.31%)
Jul 15, 2021	28.41	28.41	28.24	28.39	1,388,075	+0.11(+0.41%)
Jul 14, 2021	28.18	28.27	28.17	28.27	2,027,663	+0.25(+0.88%)
Jul 13, 2021	28.29	28.32	27.95	28.02	4,338,411	-0.19(-0.66%)
Jul 12, 2021	28.28	28.31	28.18	28.21	1,816,726	+0.00(+0.00%)
Jul 09, 2021	28.22	28.24	28.18	28.21	2,373,327	-0.24(-0.84%)
Jul 08, 2021	28.39	28.48	28.34	28.45	1,935,677	+0.05(+0.19%)
Jul 07, 2021	28.34	28.46	28.28	28.39	2,326,082	+0.15(+0.53%)
Jul 06, 2021	28.17	28.36	28.17	28.24	1,515,671	+0.18(+0.63%)
Jul 02, 2021	27.95	28.08	27.94	28.07	877,359	+0.11(+0.38%)
Jul 01, 2021	27.97	28.01	27.88	27.96	3,193,005	-0.02(-0.06%)
Jun 30, 2021	28.01	28.08	27.96	27.98	5,496,622	+0.04(+0.13%)
Jun 29, 2021	27.82	27.94	27.82	27.94	3,130,632	+0.06(+0.22%)
Jun 28, 2021	27.81	27.93	27.80	27.88	2,666,654	+0.18(+0.67%)
Jun 25, 2021	27.83	27.85	27.58	27.70	2,139,702	-0.14(-0.51%)
Jun 24, 2021	27.81	27.85	27.78	27.84	2,640,912	+0.11(+0.38%)
Jun 23, 2021	27.73	27.80	27.70	27.73	2,863,289	-0.06(-0.22%)
Jun 22, 2021	27.57	27.81	27.57	27.79	2,213,408	+0.04(+0.16%)
Jun 21, 2021	27.87	27.89	27.71	27.75	1,630,971	-0.31(-1.10%)
Jun 18, 2021	27.92	28.15	27.88	28.06	4,588,772	+0.32(+1.14%)
Jun 17, 2021	27.63	28.01	27.62	27.74	2,710,245	+0.26(+0.93%)
Jun 16, 2021	27.57	27.66	27.35	27.49	3,350,698	-0.02(-0.06%)
Jun 15, 2021	27.43	27.53	27.41	27.50	1,896,134	+0.01(+0.03%)
Jun 14, 2021	27.61	27.61	27.44	27.50	1,652,650	-0.15(-0.54%)
Jun 11, 2021	27.65	27.67	27.59	27.64	1,439,643	+0.03(+0.10%)
Jun 10, 2021	27.35	27.63	27.33	27.62	4,057,609	+0.18(+0.64%)
Jun 09, 2021	27.43	27.50	27.36	27.44	2,576,984	+0.19(+0.71%)
Jun 08, 2021	27.27	27.28	27.23	27.25	2,004,672	+0.14(+0.52%)
Jun 07, 2021	27.14	27.14	27.07	27.11	1,326,619	-0.04(-0.13%)
Jun 04, 2021	26.97	27.15	26.96	27.14	1,401,299	+0.28(+1.05%)
Jun 03, 2021	26.88	26.92	26.83	26.86	1,863,741	-0.13(-0.49%)
Jun 02, 2021	26.95	27.01	26.95	26.99	1,106,785	+0.08(+0.29%)
Jun 01, 2021	26.88	26.93	26.80	26.91	2,350,469	-0.01(-0.03%)
May 28, 2021	26.91	27.04	26.91	26.92	1,436,822	+0.02(+0.07%)
May 27, 2021	26.98	26.98	26.85	26.91	2,062,067	-0.13(-0.49%)
May 26, 2021	27.00	27.08	26.94	27.04	2,551,091	+0.00(+0.00%)
May 25, 2021	26.92	27.05	26.92	27.04	2,432,339	+0.18(+0.65%)
May 24, 2021	26.84	26.91	26.81	26.86	1,667,110	+0.11(+0.43%)
May 21, 2021	26.79	26.82	26.72	26.75	3,164,841	+0.04(+0.16%)
May 20, 2021	26.60	26.75	26.60	26.70	3,091,063	+0.25(+0.96%)
May 19, 2021	26.48	26.55	26.37	26.45	1,655,500	-0.06(-0.23%)
May 18, 2021	26.55	26.57	26.49	26.51	1,169,797	-0.15(-0.56%)
May 17, 2021	26.72	26.72	26.62	26.66	1,323,315	-0.04(-0.13%)
May 14, 2021	26.62	26.69	26.59	26.69	1,846,845	+0.22(+0.83%)
May 13, 2021	26.47	26.55	26.43	26.48	5,455,192	+0.12(+0.47%)
May 12, 2021	26.41	26.50	26.31	26.35	1,599,861	-0.22(-0.83%)
May 11, 2021	26.61	26.62	26.51	26.57	3,146,132	-0.17(-0.62%)
May 10, 2021	26.90	26.95	26.73	26.74	2,272,009	-0.23(-0.85%)
May 07, 2021	27.08	27.17	26.91	26.97	3,773,755	-0.04(-0.16%)
May 06, 2021	26.88	27.02	26.88	27.01	3,263,558	+0.09(+0.33%)
May 05, 2021	26.84	26.94	26.81	26.92	3,552,522	+0.03(+0.10%)
May 04, 2021	26.97	26.98	26.83	26.90	3,305,517	+0.07(+0.26%)