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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	27.37	27.41	27.28	27.35	203,714	-0.08(-0.28%)
Sep 29, 2020	27.56	27.56	27.41	27.43	236,129	-0.03(-0.13%)
Sep 28, 2020	27.37	27.48	27.34	27.46	317,126	+0.14(+0.50%)
Sep 25, 2020	27.33	27.37	27.25	27.32	249,488	-0.06(-0.22%)
Sep 24, 2020	27.37	27.47	27.28	27.38	668,491	+0.01(+0.03%)
Sep 23, 2020	27.71	27.71	27.37	27.37	435,703	-0.32(-1.15%)
Sep 22, 2020	27.74	27.75	27.62	27.69	197,820	+0.05(+0.19%)
Sep 21, 2020	27.76	27.76	27.62	27.64	498,530	-0.08(-0.28%)
Sep 18, 2020	27.82	27.82	27.66	27.72	985,403	-0.09(-0.31%)
Sep 17, 2020	27.88	27.88	27.71	27.80	507,360	+0.05(+0.19%)
Sep 16, 2020	27.84	27.85	27.67	27.75	342,577	+0.01(+0.03%)
Sep 15, 2020	27.72	27.77	27.68	27.74	508,606	+0.03(+0.09%)
Sep 14, 2020	27.72	27.77	27.67	27.72	763,208	+0.18(+0.66%)
Sep 11, 2020	27.61	27.65	27.53	27.54	441,107	-0.03(-0.09%)
Sep 10, 2020	27.48	27.57	27.40	27.56	1,373,572	+0.05(+0.19%)
Sep 09, 2020	27.56	27.64	27.45	27.51	545,712	-0.02(-0.06%)
Sep 08, 2020	27.53	27.60	27.45	27.53	544,088	+0.13(+0.47%)
Sep 04, 2020	27.82	27.82	27.37	27.40	657,710	-0.50(-1.79%)
Sep 03, 2020	28.02	28.02	27.82	27.90	333,327	-0.08(-0.28%)
Sep 02, 2020	27.72	28.00	27.72	27.98	512,366	+0.25(+0.90%)
Sep 01, 2020	27.43	27.74	27.41	27.73	295,571	+0.27(+0.97%)
Aug 31, 2020	27.37	27.49	27.31	27.46	1,314,822	+0.19(+0.69%)
Aug 28, 2020	27.32	27.32	27.17	27.27	425,792	+0.00(+0.00%)
Aug 27, 2020	27.68	27.68	27.26	27.27	713,714	-0.33(-1.21%)
Aug 26, 2020	27.55	27.64	27.48	27.61	492,231	-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	709,343	+0.15(+0.53%)
Aug 20, 2020	27.80	27.83	27.74	27.77	166,559	+0.09(+0.34%)
Aug 19, 2020	27.86	27.87	27.62	27.67	194,008	-0.13(-0.46%)
Aug 18, 2020	27.67	27.83	27.67	27.80	349,226	+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	370,922	-0.19(-0.68%)
Aug 13, 2020	28.16	28.16	27.70	27.78	288,344	-0.45(-1.58%)
Aug 12, 2020	28.27	28.32	28.16	28.22	197,342	-0.12(-0.42%)
Aug 11, 2020	28.44	28.46	28.30	28.34	2,731,255	-0.27(-0.96%)
Aug 10, 2020	28.73	28.77	28.60	28.62	276,910	-0.12(-0.42%)
Aug 07, 2020	28.89	28.94	28.70	28.74	473,672	-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	311,070	-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	518,283	-0.04(-0.15%)
Jul 27, 2020	28.57	28.57	28.35	28.45	424,255	-0.11(-0.39%)
Jul 24, 2020	28.57	28.59	28.45	28.57	307,257	-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	275,604	+0.15(+0.55%)
Jul 20, 2020	28.27	28.34	28.20	28.21	771,020	+0.00(+0.00%)
Jul 17, 2020	28.15	28.21	28.05	28.21	636,471	+0.24(+0.86%)
Jul 16, 2020	27.98	28.06	27.95	27.97	688,499	+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	501,155	+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	525,059	-0.06(-0.22%)
Jul 09, 2020	27.55	27.79	27.54	27.73	964,261	+0.15(+0.56%)
Jul 08, 2020	27.56	27.58	27.44	27.58	689,612	+0.04(+0.16%)
Jul 07, 2020	27.50	27.58	27.42	27.54	492,243	+0.03(+0.12%)
Jul 06, 2020	27.34	27.50	27.30	27.50	420,778	+0.15(+0.56%)
Jul 02, 2020	27.33	27.38	27.27	27.35	143,760	+0.14(+0.50%)