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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.26	22.33	22.25	22.33	123,591	+0.06(+0.26%)
Apr 29, 2019	22.33	22.33	22.22	22.27	655,280	-0.12(-0.55%)
Apr 26, 2019	22.40	22.42	22.37	22.39	192,668	+0.09(+0.40%)
Apr 25, 2019	22.31	22.31	22.24	22.30	554,964	-0.01(-0.04%)
Apr 24, 2019	22.24	22.34	22.24	22.31	553,595	+0.15(+0.67%)
Apr 23, 2019	22.13	22.16	22.10	22.16	275,346	+0.07(+0.33%)
Apr 22, 2019	22.12	22.12	22.05	22.09	232,207	-0.06(-0.26%)
Apr 18, 2019	22.18	22.18	22.13	22.14	566,436	+0.06(+0.26%)
Apr 17, 2019	22.15	22.17	22.08	22.09	627,300	-0.02(-0.11%)
Apr 16, 2019	22.20	22.20	22.06	22.11	611,860	-0.13(-0.59%)
Apr 15, 2019	22.28	22.28	22.19	22.24	1,337,591	+0.01(+0.04%)
Apr 12, 2019	22.23	22.26	22.21	22.24	550,848	+0.00(+0.00%)
Apr 11, 2019	22.25	22.26	22.19	22.24	358,090	-0.02(-0.11%)
Apr 10, 2019	22.24	22.30	22.23	22.26	436,279	+0.10(+0.44%)
Apr 09, 2019	22.18	22.19	22.13	22.16	482,857	+0.07(+0.33%)
Apr 08, 2019	22.12	22.12	22.05	22.09	224,550	+0.00(+0.00%)
Apr 05, 2019	22.04	22.14	22.04	22.09	758,618	+0.03(+0.15%)
Apr 04, 2019	22.02	22.05	21.99	22.05	207,903	+0.05(+0.22%)
Apr 03, 2019	21.98	22.01	21.96	22.01	375,320	-0.06(-0.26%)
Apr 02, 2019	22.05	22.06	22.00	22.06	162,170	+0.03(+0.15%)
Apr 01, 2019	22.14	22.14	22.01	22.03	312,461	-0.17(-0.75%)
Mar 29, 2019	22.09	22.20	22.09	22.20	365,582	+0.01(+0.04%)
Mar 28, 2019	22.17	22.19	22.12	22.19	191,748	+0.04(+0.18%)
Mar 27, 2019	22.11	22.18	22.09	22.15	697,743	+0.09(+0.41%)
Mar 26, 2019	22.05	22.08	22.02	22.06	169,689	+0.00(+0.00%)
Mar 25, 2019	21.97	22.13	21.93	22.06	241,769	+0.09(+0.41%)
Mar 22, 2019	21.88	21.98	21.88	21.97	424,251	+0.22(+1.02%)
Mar 21, 2019	21.68	21.78	21.68	21.75	253,006	+0.04(+0.19%)
Mar 20, 2019	21.55	21.71	21.53	21.71	180,426	+0.20(+0.95%)
Mar 19, 2019	21.47	21.53	21.43	21.50	229,099	-0.02(-0.11%)
Mar 18, 2019	21.48	21.55	21.48	21.53	219,190	+0.01(+0.04%)
Mar 15, 2019	21.55	21.55	21.47	21.52	177,352	+0.12(+0.57%)
Mar 14, 2019	21.48	21.48	21.39	21.39	425,843	-0.10(-0.46%)
Mar 13, 2019	21.52	21.53	21.48	21.49	457,339	-0.07(-0.34%)
Mar 12, 2019	21.49	21.61	21.46	21.57	276,602	+0.11(+0.53%)
Mar 11, 2019	21.42	21.46	21.40	21.45	202,270	+0.03(+0.15%)
Mar 08, 2019	21.38	21.42	21.30	21.42	449,308	+0.02(+0.08%)
Mar 07, 2019	21.39	21.40	21.37	21.40	303,477	+0.06(+0.27%)
Mar 06, 2019	21.35	21.38	21.30	21.35	2,428,785	-0.01(-0.04%)
Mar 05, 2019	21.25	21.36	21.23	21.35	441,059	+0.07(+0.35%)
Mar 04, 2019	21.29	21.30	21.23	21.28	267,153	+0.08(+0.39%)
Mar 01, 2019	21.28	21.28	21.19	21.20	210,964	-0.07(-0.31%)
Feb 28, 2019	21.29	21.29	21.20	21.27	400,913	-0.01(-0.04%)
Feb 27, 2019	21.38	21.38	21.23	21.27	236,788	-0.16(-0.76%)
Feb 26, 2019	21.44	21.46	21.37	21.44	353,052	+0.05(+0.23%)
Feb 25, 2019	21.40	21.40	21.35	21.39	352,146	-0.01(-0.04%)
Feb 22, 2019	21.34	21.42	21.33	21.40	129,560	+0.10(+0.46%)
Feb 21, 2019	21.26	21.30	21.24	21.30	354,129	-0.10(-0.46%)
Feb 20, 2019	21.40	21.40	21.33	21.40	235,548	-0.06(-0.27%)
Feb 19, 2019	21.49	21.49	21.40	21.45	353,217	+0.03(+0.15%)
Feb 15, 2019	21.33	21.42	21.33	21.42	186,242	+0.09(+0.42%)
Feb 14, 2019	21.39	21.40	21.29	21.33	180,746	+0.01(+0.04%)
Feb 13, 2019	21.33	21.37	21.31	21.32	528,420	-0.05(-0.23%)
Feb 12, 2019	21.38	21.38	21.32	21.37	543,603	-0.01(-0.04%)
Feb 11, 2019	21.40	21.40	21.34	21.38	215,851	-0.03(-0.15%)
Feb 08, 2019	21.35	21.42	21.35	21.41	317,888	+0.10(+0.46%)
Feb 07, 2019	21.33	21.34	21.25	21.31	363,608	-0.03(-0.15%)
Feb 06, 2019	21.40	21.40	21.31	21.35	343,162	-0.06(-0.27%)
Feb 05, 2019	21.35	21.43	21.33	21.40	512,024	+0.14(+0.65%)
Feb 04, 2019	21.22	21.27	21.19	21.27	207,855	-0.04(-0.21%)