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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.38	21.44	21.37	21.44	13,101	+0.11(+0.53%)
Sep 28, 2017	21.28	21.33	21.23	21.33	26,346	-0.02(-0.10%)
Sep 27, 2017	21.29	21.36	21.29	21.35	58,446	-0.18(-0.83%)
Sep 26, 2017	21.46	21.53	21.40	21.53	25,099	-0.01(-0.02%)
Sep 25, 2017	21.39	21.55	21.39	21.53	55,114	+0.14(+0.64%)
Sep 22, 2017	21.44	21.46	21.34	21.40	123,571	+0.07(+0.33%)
Sep 21, 2017	21.38	21.41	21.31	21.33	64,360	+0.02(+0.07%)
Sep 20, 2017	21.38	21.38	21.26	21.31	84,252	-0.05(-0.21%)
Sep 19, 2017	21.36	21.38	21.30	21.36	128,650	+0.02(+0.10%)
Sep 18, 2017	21.34	21.35	21.24	21.34	55,998	+0.01(+0.06%)
Sep 15, 2017	21.32	21.33	21.27	21.32	11,502	+0.00(+0.01%)
Sep 14, 2017	21.20	21.32	21.20	21.32	31,579	+0.13(+0.62%)
Sep 13, 2017	21.25	21.28	21.19	21.19	60,616	-0.05(-0.24%)
Sep 12, 2017	21.27	21.27	21.19	21.24	99,503	-0.07(-0.31%)
Sep 11, 2017	21.36	21.36	21.27	21.31	76,462	-0.09(-0.43%)
Sep 08, 2017	21.45	21.50	21.39	21.40	31,294	-0.12(-0.54%)
Sep 07, 2017	21.43	21.54	21.43	21.51	62,013	+0.15(+0.69%)
Sep 06, 2017	21.48	21.52	21.36	21.37	46,535	-0.17(-0.80%)
Sep 05, 2017	21.40	21.54	21.40	21.54	36,301	+0.22(+1.03%)
Sep 01, 2017	21.40	21.41	21.29	21.32	42,805	-0.10(-0.49%)
Aug 31, 2017	21.40	21.43	21.36	21.43	23,208	+0.06(+0.29%)
Aug 30, 2017	21.33	21.37	21.32	21.36	50,745	+0.06(+0.26%)
Aug 29, 2017	21.43	21.43	21.31	21.31	207,608	-0.03(-0.14%)
Aug 28, 2017	21.31	21.36	21.27	21.34	25,753	+0.02(+0.10%)
Aug 25, 2017	21.29	21.34	21.27	21.32	25,102	+0.10(+0.48%)
Aug 24, 2017	21.26	21.28	21.22	21.22	26,553	-0.05(-0.24%)
Aug 23, 2017	21.25	21.32	21.25	21.27	1,559,970	+0.06(+0.29%)
Aug 22, 2017	21.21	21.26	21.21	21.21	8,678	-0.05(-0.24%)
Aug 21, 2017	21.24	21.29	21.22	21.26	30,461	+0.08(+0.36%)
Aug 18, 2017	21.27	21.28	21.18	21.18	95,530	-0.03(-0.12%)
Aug 17, 2017	21.14	21.22	21.13	21.21	37,435	+0.08(+0.36%)
Aug 16, 2017	21.03	21.16	21.03	21.13	158,326	+0.10(+0.46%)
Aug 15, 2017	21.02	21.10	21.02	21.04	26,450	-0.09(-0.41%)
Aug 14, 2017	21.12	21.16	21.07	21.12	1,267,226	+0.00(+0.00%)
Aug 11, 2017	21.08	21.15	21.06	21.12	39,713	-0.05(-0.22%)
Aug 10, 2017	21.15	21.20	21.06	21.17	42,303	+0.08(+0.36%)
Aug 09, 2017	21.24	21.24	21.09	21.09	174,151	-0.01(-0.05%)
Aug 08, 2017	21.19	21.19	21.09	21.10	8,213	-0.11(-0.54%)
Aug 07, 2017	21.23	21.26	21.21	21.22	76,326	-0.01(-0.06%)
Aug 04, 2017	21.28	21.31	21.19	21.23	19,946	-0.13(-0.61%)
Aug 03, 2017	21.35	21.41	21.33	21.36	14,908	+0.01(+0.06%)
Aug 02, 2017	21.30	21.34	21.28	21.34	20,827	+0.03(+0.12%)
Aug 01, 2017	21.13	21.32	21.13	21.32	14,900	+0.10(+0.46%)
Jul 31, 2017	21.14	21.22	21.10	21.22	23,867	+0.04(+0.17%)
Jul 28, 2017	21.12	21.19	21.12	21.19	19,212	+0.07(+0.31%)
Jul 27, 2017	21.10	21.13	21.06	21.12	17,396	-0.08(-0.38%)
Jul 26, 2017	21.08	21.21	21.06	21.20	22,461	+0.11(+0.50%)
Jul 25, 2017	21.19	21.21	21.09	21.09	21,326	-0.25(-1.16%)
Jul 24, 2017	21.37	21.38	21.32	21.34	10,296	-0.06(-0.28%)
Jul 21, 2017	21.36	21.43	21.36	21.40	7,738	+0.09(+0.42%)
Jul 20, 2017	21.32	21.36	21.30	21.31	38,127	+0.06(+0.27%)
Jul 19, 2017	21.24	21.30	21.22	21.26	45,049	+0.02(+0.07%)
Jul 18, 2017	21.16	21.27	21.16	21.24	26,270	+0.19(+0.89%)
Jul 17, 2017	21.07	21.11	20.99	21.05	189,722	-0.01(-0.02%)
Jul 14, 2017	21.05	21.08	20.99	21.06	255,307	+0.10(+0.48%)
Jul 13, 2017	21.00	21.01	20.90	20.96	91,455	-0.08(-0.38%)
Jul 12, 2017	21.01	21.06	20.99	21.04	132,262	+0.14(+0.65%)
Jul 11, 2017	20.87	20.90	20.83	20.90	44,307	+0.02(+0.10%)
Jul 10, 2017	20.85	20.91	20.81	20.88	50,529	+0.06(+0.29%)
Jul 07, 2017	20.81	20.86	20.81	20.82	20,495	-0.07(-0.31%)
Jul 06, 2017	20.92	20.94	20.79	20.89	34,727	-0.11(-0.53%)
Jul 05, 2017	20.98	21.01	20.93	21.00	57,454	+0.04(+0.19%)