SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	28.45	28.49	28.45	28.47	785,470	+0.01(+0.03%)
Sep 29, 2020	28.46	28.47	28.45	28.46	645,786	+0.01(+0.03%)
Sep 28, 2020	28.46	28.46	28.43	28.45	647,990	+0.02(+0.06%)
Sep 25, 2020	28.42	28.45	28.42	28.43	1,199,407	+0.00(+0.00%)
Sep 24, 2020	28.46	28.46	28.42	28.43	922,078	-0.02(-0.06%)
Sep 23, 2020	28.49	28.49	28.45	28.45	699,994	-0.04(-0.13%)
Sep 22, 2020	28.47	28.49	28.47	28.49	1,164,456	+0.02(+0.06%)
Sep 21, 2020	28.49	28.49	28.47	28.47	740,425	-0.01(-0.03%)
Sep 18, 2020	28.51	28.51	28.48	28.48	670,940	-0.01(-0.03%)
Sep 17, 2020	28.50	28.50	28.48	28.49	669,012	-0.01(-0.03%)
Sep 16, 2020	28.50	28.51	28.48	28.50	887,833	+0.01(+0.03%)
Sep 15, 2020	28.48	28.49	28.47	28.49	1,258,889	+0.02(+0.06%)
Sep 14, 2020	28.50	28.50	28.47	28.47	517,735	-0.01(-0.03%)
Sep 11, 2020	28.48	28.48	28.46	28.48	1,035,446	+0.01(+0.03%)
Sep 10, 2020	28.48	28.48	28.45	28.47	2,216,566	+0.01(+0.03%)
Sep 09, 2020	28.47	28.48	28.44	28.46	2,707,628	+0.01(+0.03%)
Sep 08, 2020	28.46	28.47	28.44	28.45	1,399,591	-0.01(-0.03%)
Sep 04, 2020	28.48	28.49	28.45	28.46	797,768	-0.01(-0.03%)
Sep 03, 2020	28.50	28.51	28.47	28.47	1,145,363	-0.03(-0.10%)
Sep 02, 2020	28.51	28.51	28.48	28.50	1,505,523	-0.01(-0.03%)
Sep 01, 2020	28.45	28.51	28.45	28.51	1,740,194	+0.02(+0.08%)
Aug 31, 2020	28.45	28.49	28.45	28.48	1,577,538	+0.03(+0.10%)
Aug 28, 2020	28.45	28.48	28.45	28.45	1,162,674	+0.00(+0.00%)
Aug 27, 2020	28.45	28.46	28.45	28.45	1,379,386	+0.00(+0.00%)
Aug 26, 2020	28.46	28.46	28.45	28.45	1,103,892	+0.00(+0.00%)
Aug 25, 2020	28.46	28.46	28.44	28.45	755,713	+0.00(+0.00%)
Aug 24, 2020	28.46	28.46	28.45	28.45	783,739	-0.01(-0.03%)
Aug 21, 2020	28.45	28.46	28.44	28.46	1,067,439	+0.00(+0.00%)
Aug 20, 2020	28.45	28.46	28.43	28.46	923,382	+0.03(+0.10%)
Aug 19, 2020	28.45	28.45	28.44	28.44	728,954	-0.01(-0.03%)
Aug 18, 2020	28.43	28.45	28.43	28.45	710,361	+0.02(+0.06%)
Aug 17, 2020	28.44	28.45	28.41	28.43	1,371,299	+0.01(+0.03%)
Aug 14, 2020	28.45	28.45	28.41	28.42	1,187,503	-0.01(-0.03%)
Aug 13, 2020	28.45	28.45	28.41	28.43	845,101	-0.02(-0.06%)
Aug 12, 2020	28.46	28.48	28.43	28.45	1,304,288	+0.00(+0.00%)
Aug 11, 2020	28.47	28.47	28.44	28.45	1,157,600	-0.01(-0.03%)
Aug 10, 2020	28.47	28.47	28.45	28.45	732,520	+0.01(+0.03%)
Aug 07, 2020	28.47	28.47	28.45	28.45	1,316,284	-0.01(-0.03%)
Aug 06, 2020	28.47	28.47	28.45	28.45	1,552,806	-0.01(-0.03%)
Aug 05, 2020	28.45	28.46	28.45	28.46	757,105	+0.00(+0.00%)
Aug 04, 2020	28.46	28.47	28.45	28.46	709,370	+0.02(+0.06%)
Aug 03, 2020	28.44	28.45	28.42	28.45	613,436	+0.01(+0.02%)
Jul 31, 2020	28.43	28.45	28.41	28.44	1,808,478	+0.03(+0.10%)
Jul 30, 2020	28.42	28.44	28.40	28.41	705,925	+0.00(+0.00%)
Jul 29, 2020	28.40	28.43	28.39	28.41	1,784,009	+0.02(+0.06%)
Jul 28, 2020	28.40	28.41	28.39	28.39	567,697	+0.01(+0.03%)
Jul 27, 2020	28.40	28.40	28.38	28.39	672,054	+0.00(+0.00%)
Jul 24, 2020	28.39	28.40	28.39	28.39	873,516	-0.01(-0.03%)
Jul 23, 2020	28.41	28.41	28.39	28.39	868,300	-0.02(-0.06%)
Jul 22, 2020	28.41	28.41	28.39	28.41	910,861	+0.02(+0.06%)
Jul 21, 2020	28.39	28.41	28.39	28.39	1,119,066	+0.02(+0.06%)
Jul 20, 2020	28.36	28.39	28.36	28.38	859,372	+0.00(+0.00%)
Jul 17, 2020	28.38	28.39	28.35	28.38	768,415	+0.01(+0.03%)
Jul 16, 2020	28.39	28.39	28.36	28.37	810,747	+0.01(+0.03%)
Jul 15, 2020	28.38	28.39	28.34	28.36	873,314	+0.00(+0.00%)
Jul 14, 2020	28.36	28.36	28.33	28.36	922,090	+0.04(+0.13%)
Jul 13, 2020	28.35	28.36	28.32	28.32	1,426,435	+0.00(+0.00%)
Jul 10, 2020	28.36	28.38	28.32	28.32	1,199,316	-0.02(-0.06%)
Jul 09, 2020	28.33	28.35	28.32	28.34	636,943	+0.01(+0.03%)
Jul 08, 2020	28.32	28.35	28.32	28.33	1,486,478	-0.01(-0.03%)
Jul 07, 2020	28.37	28.37	28.32	28.34	864,810	+0.00(+0.00%)
Jul 06, 2020	28.39	28.39	28.34	28.34	820,131	-0.02(-0.06%)
Jul 02, 2020	28.36	28.37	28.35	28.36	580,870	+0.04(+0.13%)