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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	27.37	27.49	27.31	27.46	1,314,824	+0.19(+0.69%)
Aug 28, 2020	27.32	27.32	27.17	27.27	425,793	+0.00(+0.00%)
Aug 27, 2020	27.68	27.68	27.26	27.27	713,715	-0.33(-1.21%)
Aug 26, 2020	27.55	27.64	27.48	27.61	492,232	-0.07(-0.25%)
Aug 25, 2020	27.65	27.69	27.53	27.67	277,458	-0.17(-0.62%)
Aug 24, 2020	27.92	28.00	27.81	27.85	336,306	-0.07(-0.25%)
Aug 21, 2020	27.86	27.92	27.73	27.92	709,344	+0.15(+0.53%)
Aug 20, 2020	27.79	27.83	27.74	27.77	166,560	+0.09(+0.34%)
Aug 19, 2020	27.86	27.87	27.62	27.67	194,009	-0.13(-0.46%)
Aug 18, 2020	27.67	27.83	27.67	27.80	349,227	+0.13(+0.47%)
Aug 17, 2020	27.61	27.73	27.61	27.67	244,625	+0.09(+0.31%)
Aug 14, 2020	27.77	27.79	27.55	27.59	370,923	-0.19(-0.68%)
Aug 13, 2020	28.16	28.16	27.70	27.78	288,345	-0.45(-1.58%)
Aug 12, 2020	28.27	28.32	28.16	28.22	197,343	-0.12(-0.42%)
Aug 11, 2020	28.44	28.46	28.30	28.34	2,731,259	-0.27(-0.96%)
Aug 10, 2020	28.73	28.77	28.60	28.62	276,911	-0.12(-0.42%)
Aug 07, 2020	28.89	28.94	28.70	28.74	473,673	-0.09(-0.33%)
Aug 06, 2020	28.79	28.89	28.76	28.83	204,897	+0.15(+0.51%)
Aug 05, 2020	28.67	28.75	28.63	28.69	176,781	-0.02(-0.06%)
Aug 04, 2020	28.67	28.73	28.61	28.70	247,474	+0.17(+0.60%)
Aug 03, 2020	28.50	28.55	28.41	28.53	311,071	-0.03(-0.11%)
Jul 31, 2020	28.50	28.59	28.39	28.57	258,442	+0.03(+0.12%)
Jul 30, 2020	28.50	28.55	28.47	28.53	99,620	+0.02(+0.06%)
Jul 29, 2020	28.39	28.51	28.34	28.51	113,141	+0.10(+0.36%)
Jul 28, 2020	28.43	28.50	28.38	28.41	518,284	-0.04(-0.15%)
Jul 27, 2020	28.57	28.57	28.35	28.45	424,256	-0.11(-0.39%)
Jul 24, 2020	28.57	28.59	28.45	28.57	307,258	-0.06(-0.21%)
Jul 23, 2020	28.55	28.65	28.52	28.63	388,947	+0.12(+0.42%)
Jul 22, 2020	28.43	28.54	28.43	28.51	283,260	+0.15(+0.51%)
Jul 21, 2020	28.35	28.48	28.34	28.36	275,605	+0.15(+0.55%)
Jul 20, 2020	28.27	28.34	28.20	28.21	771,021	+0.00(+0.00%)
Jul 17, 2020	28.15	28.21	28.05	28.21	636,472	+0.24(+0.86%)
Jul 16, 2020	27.98	28.06	27.95	27.97	688,500	+0.09(+0.31%)
Jul 15, 2020	27.95	27.96	27.85	27.88	432,130	+0.05(+0.18%)
Jul 14, 2020	27.73	27.91	27.73	27.83	501,156	+0.15(+0.56%)
Jul 13, 2020	27.74	27.77	27.59	27.68	130,167	+0.00(+0.00%)
Jul 10, 2020	27.95	27.95	27.66	27.68	525,060	-0.06(-0.22%)
Jul 09, 2020	27.55	27.79	27.54	27.73	964,262	+0.15(+0.56%)
Jul 08, 2020	27.56	27.58	27.44	27.58	689,613	+0.04(+0.16%)
Jul 07, 2020	27.50	27.58	27.42	27.54	492,244	+0.03(+0.12%)
Jul 06, 2020	27.34	27.50	27.30	27.50	420,779	+0.15(+0.56%)
Jul 02, 2020	27.33	27.38	27.27	27.35	143,761	+0.14(+0.50%)
Jul 01, 2020	26.98	27.25	26.98	27.21	210,553	+0.14(+0.52%)
Jun 30, 2020	27.00	27.08	26.88	27.07	582,895	+0.16(+0.60%)
Jun 29, 2020	26.88	26.91	26.77	26.91	152,471	+0.09(+0.32%)
Jun 26, 2020	26.83	26.83	26.70	26.82	91,919	+0.06(+0.22%)
Jun 25, 2020	26.70	26.76	26.62	26.76	312,641	+0.07(+0.26%)
Jun 24, 2020	26.70	26.72	26.56	26.70	225,929	-0.08(-0.29%)
Jun 23, 2020	26.86	26.90	26.72	26.77	210,089	-0.11(-0.41%)
Jun 22, 2020	26.94	26.97	26.80	26.88	141,036	+0.03(+0.13%)
Jun 19, 2020	26.88	26.91	26.72	26.85	461,468	+0.03(+0.13%)
Jun 18, 2020	26.69	26.85	26.61	26.82	276,590	+0.16(+0.61%)
Jun 17, 2020	26.74	26.74	26.40	26.65	491,553	-0.07(-0.26%)
Jun 16, 2020	27.00	27.00	26.65	26.72	290,973	-0.20(-0.76%)
Jun 15, 2020	26.36	27.01	26.32	26.93	543,214	+0.44(+1.68%)
Jun 12, 2020	26.59	26.64	26.30	26.48	671,769	+0.12(+0.45%)
Jun 11, 2020	26.51	26.59	26.10	26.36	549,583	-0.32(-1.18%)
Jun 10, 2020	26.44	26.68	26.28	26.68	376,726	+0.24(+0.90%)
Jun 09, 2020	26.50	26.53	26.41	26.44	800,904	-0.01(-0.03%)
Jun 08, 2020	26.35	26.52	26.35	26.45	469,722	+0.07(+0.26%)
Jun 05, 2020	26.30	26.43	26.06	26.38	1,098,461	+0.21(+0.82%)
Jun 04, 2020	26.32	26.32	26.12	26.17	854,270	-0.13(-0.49%)
Jun 03, 2020	26.35	26.37	26.14	26.30	250,611	-0.03(-0.10%)
Jun 02, 2020	26.22	26.32	26.22	26.32	394,740	+0.16(+0.62%)