Skip to main content

SPDR Bloomberg Sasb Corp Bond ESG Select ETF (NY: RBND )

20.97 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.90 20.96 20.86 20.86 7,484 -0.18(-0.84%)
Apr 28, 2022 20.95 21.03 20.95 21.03 1,233 +0.03(+0.12%)
Apr 27, 2022 21.01 21.01 21.01 21.01 1 -0.17(-0.78%)
Apr 26, 2022 21.17 21.17 21.17 21.17 0 +0.20(+0.95%)
Apr 22, 2022 20.97 2 -0.02(-0.08%)
Apr 21, 2022 20.98 20.99 20.98 20.99 1,236 -0.17(-0.79%)
Apr 20, 2022 21.15 21.16 21.15 21.16 3,085 +0.17(+0.83%)
Apr 19, 2022 21.00 21.00 20.98 20.99 2,372 -0.16(-0.75%)
Apr 18, 2022 21.14 21.14 21.14 21.14 5 -0.14(-0.65%)
Apr 14, 2022 21.28 21.28 21.28 21.28 102 -0.21(-0.98%)
Apr 13, 2022 21.45 21.49 21.45 21.49 1,541 +0.09(+0.42%)
Apr 12, 2022 21.49 21.49 21.40 21.40 616 +0.02(+0.12%)
Apr 11, 2022 21.38 21.39 21.38 21.38 724 -0.15(-0.71%)
Apr 08, 2022 21.51 21.53 21.51 21.53 636 -0.16(-0.76%)
Apr 07, 2022 21.70 21.70 21.70 21.70 4 -0.07(-0.33%)
Apr 06, 2022 21.66 21.77 21.66 21.77 4,124 -0.11(-0.49%)
Apr 05, 2022 21.87 21.87 21.87 21.87 45 -0.32(-1.42%)
Apr 04, 2022 22.19 22.19 22.19 22.19 1 +0.04(+0.16%)
Apr 01, 2022 21.99 22.25 21.99 22.15 13,754 +0.04(+0.16%)
Mar 31, 2022 22.16 22.16 22.12 22.12 726 +0.01(+0.02%)
Mar 30, 2022 22.11 22.11 22.11 22.11 0 +0.03(+0.14%)
Mar 29, 2022 22.08 22.08 22.08 22.08 3 +0.13(+0.59%)
Mar 28, 2022 21.95 21.95 21.95 21.95 12 +0.12(+0.54%)
Mar 25, 2022 21.80 21.84 21.80 21.84 596 -0.15(-0.70%)
Mar 24, 2022 21.99 21.99 21.99 21.99 22 +0.02(+0.11%)
Mar 23, 2022 21.97 21.97 21.97 21.97 0 +0.04(+0.18%)
Mar 22, 2022 21.90 21.93 21.90 21.93 211 -0.05(-0.22%)
Mar 21, 2022 21.98 21.98 21.98 21.98 0 -0.25(-1.14%)
Mar 18, 2022 22.23 22.23 22.23 22.23 102 +0.04(+0.18%)
Mar 17, 2022 22.19 22.19 22.19 22.19 0 +0.21(+0.93%)
Mar 16, 2022 21.98 21.98 21.98 21.98 2 +0.12(+0.57%)
Mar 15, 2022 21.86 21.86 21.86 21.86 99 +0.10(+0.47%)
Mar 14, 2022 21.83 21.86 21.76 21.76 484 -0.25(-1.15%)
Mar 11, 2022 22.01 22.01 22.01 22.01 102 +0.00(+0.02%)
Mar 10, 2022 22.00 22.00 22.00 22.00 2 -0.20(-0.92%)
Mar 09, 2022 22.21 22.21 22.21 22.21 6 +0.00(+0.00%)
Mar 08, 2022 22.21 22.21 22.21 22.21 10 -0.10(-0.43%)
Mar 07, 2022 22.30 22.30 22.30 22.30 7 -0.26(-1.15%)
Mar 04, 2022 22.56 22.56 22.56 22.56 0 +0.03(+0.15%)
Mar 03, 2022 22.53 22.53 22.53 22.53 7 +0.08(+0.35%)
Mar 02, 2022 22.45 22.45 22.45 22.45 4 -0.24(-1.05%)
Mar 01, 2022 22.90 22.90 22.69 22.69 2,115 +0.03(+0.13%)
Feb 28, 2022 22.66 22.66 22.66 22.66 6 +0.23(+1.03%)
Feb 25, 2022 22.43 22.43 22.43 22.43 103 +0.05(+0.20%)
Feb 24, 2022 22.38 22.38 22.38 22.38 0 +0.03(+0.14%)
Feb 23, 2022 22.35 22.35 22.35 22.35 2 -0.12(-0.52%)
Feb 22, 2022 22.47 22.47 22.47 22.47 1 -0.01(-0.06%)
Feb 18, 2022 22.48 0 +0.04(+0.16%)
Feb 17, 2022 22.45 22.45 22.45 22.45 0 +0.02(+0.08%)
Feb 16, 2022 22.43 22.43 22.43 22.43 2 -0.01(-0.06%)
Feb 15, 2022 22.44 22.44 22.44 22.44 3 -0.09(-0.41%)
Feb 14, 2022 22.48 22.53 22.48 22.53 186 -0.14(-0.62%)
Feb 11, 2022 22.68 22.68 22.68 22.68 0 +0.13(+0.56%)
Feb 10, 2022 22.55 22.55 22.55 22.55 0 -0.28(-1.21%)
Feb 09, 2022 22.83 22.83 22.83 22.83 3 +0.07(+0.30%)
Feb 08, 2022 22.76 22.76 22.76 22.76 9 -0.04(-0.19%)
Feb 07, 2022 22.80 22.80 22.80 22.80 4 +0.02(+0.09%)
Feb 04, 2022 22.73 22.78 22.73 22.78 138 -0.19(-0.84%)
Feb 03, 2022 22.98 22.98 22.98 22.98 88 -0.15(-0.65%)
Feb 02, 2022 23.16 23.16 23.13 23.13 320 +0.00(+0.02%)
Feb 01, 2022 23.12 23.12 23.12 23.12 0 +0.04(+0.16%)
Jan 31, 2022 23.09 23.02 23.08 9,660 -0.01(-0.05%)
Jan 28, 2022 23.10 23.10 23.10 23.10 16 +0.04(+0.18%)
Jan 27, 2022 23.05 23.05 23.05 23.05 12 +0.03(+0.13%)
Jan 26, 2022 23.02 23.02 23.02 23.02 6 -0.13(-0.57%)
Jan 25, 2022 23.20 23.20 23.16 23.16 606 +0.03(+0.15%)
Jan 24, 2022 23.23 23.33 23.11 23.12 186,011 -0.17(-0.73%)
Jan 21, 2022 23.30 23.30 23.29 23.29 264 +0.12(+0.54%)
Jan 20, 2022 23.19 23.24 23.16 23.17 2,587 -0.04(-0.16%)
Jan 19, 2022 23.20 23.20 23.20 23.20 59 +0.04(+0.18%)
Jan 18, 2022 23.23 23.23 23.16 23.16 724 -0.19(-0.83%)
Jan 14, 2022 23.35 0 -0.13(-0.54%)
Jan 13, 2022 23.48 23.48 23.48 23.48 0 +0.01(+0.04%)
Jan 12, 2022 23.47 23.47 23.47 23.47 391 +0.03(+0.12%)
Jan 11, 2022 23.44 23.44 23.44 23.44 392 +0.05(+0.23%)
Jan 10, 2022 23.38 23.39 23.38 23.39 175 -0.05(-0.20%)
Jan 07, 2022 23.42 23.43 23.42 23.43 448 -0.08(-0.34%)
Jan 06, 2022 23.51 23.51 23.51 23.51 5 -0.04(-0.16%)
Jan 05, 2022 23.55 23.55 23.55 23.55 8 -0.07(-0.30%)
Jan 04, 2022 23.62 23.62 23.62 23.62 65 -0.06(-0.26%)
Jan 03, 2022 23.74 23.74 23.68 23.68 6,200 -0.20(-0.82%)
Dec 31, 2021 23.89 23.93 23.88 23.88 7,711 +0.01(+0.05%)
Dec 30, 2021 23.86 23.90 23.86 23.87 2,996 +0.08(+0.32%)
Dec 29, 2021 23.81 23.81 23.79 23.79 4,944 -0.12(-0.49%)
Dec 28, 2021 24.00 24.01 23.91 23.91 5,825 -0.03(-0.12%)
Dec 27, 2021 23.93 23.93 23.93 23.93 52 +0.05(+0.20%)
Dec 23, 2021 23.89 23.89 23.89 23.89 103 -0.01(-0.06%)
Dec 22, 2021 23.90 23.90 23.90 23.90 3 +0.03(+0.11%)
Dec 21, 2021 23.80 23.88 23.80 23.87 713 +0.03(+0.11%)
Dec 20, 2021 23.85 23.85 23.85 23.85 3 -0.10(-0.42%)
Dec 17, 2021 23.95 23.95 23.95 23.95 103 +0.07(+0.28%)
Dec 16, 2021 23.93 23.93 23.88 23.88 451 -0.02(-0.07%)
Dec 15, 2021 23.86 23.90 23.86 23.90 1,091 +0.02(+0.08%)
Dec 14, 2021 23.88 23.88 23.88 23.88 3 -0.10(-0.40%)
Dec 13, 2021 24.01 24.01 23.97 23.97 1,041 +0.11(+0.44%)
Dec 10, 2021 23.91 23.91 23.87 23.87 1,505 +0.01(+0.03%)
Dec 09, 2021 23.86 23.86 23.86 23.86 1 +0.00(+0.01%)
Dec 08, 2021 23.81 23.86 23.81 23.86 587 -0.13(-0.53%)
Dec 07, 2021 24.03 24.03 23.99 23.99 147 -0.01(-0.03%)
Dec 06, 2021 24.03 24.03 23.99 23.99 215 -0.11(-0.47%)
Dec 03, 2021 24.10 24.10 24.10 24.10 103 +0.17(+0.73%)
Dec 02, 2021 23.92 23.93 23.92 23.93 328 +0.03(+0.14%)
Dec 01, 2021 23.80 23.90 23.80 23.90 1,250 -0.01(-0.06%)
Nov 30, 2021 23.89 23.91 23.89 23.91 175 +0.05(+0.23%)
Nov 29, 2021 23.86 23.86 23.86 23.86 70 +0.03(+0.12%)
Nov 26, 2021 23.83 23.83 23.83 23.83 0 +0.17(+0.71%)
Nov 24, 2021 23.57 23.66 23.57 23.66 1,510 +0.07(+0.31%)
Nov 23, 2021 23.67 23.67 23.59 23.59 939 -0.12(-0.49%)
Nov 22, 2021 23.80 23.80 23.70 23.70 136 -0.18(-0.75%)
Nov 19, 2021 23.91 23.91 23.88 23.88 1,021 +0.08(+0.32%)
Nov 18, 2021 23.80 23.80 23.80 23.80 0 +0.05(+0.20%)
Nov 17, 2021 23.76 23.76 23.76 23.76 66 +0.07(+0.28%)
Nov 16, 2021 23.69 23.69 23.69 23.69 203 -0.03(-0.14%)
Nov 15, 2021 23.72 23.72 23.72 23.72 4 -0.14(-0.57%)
Nov 12, 2021 23.90 23.90 23.86 23.86 1,047 -0.02(-0.09%)
Nov 11, 2021 23.88 23.88 23.88 23.88 0 -0.07(-0.28%)
Nov 10, 2021 23.96 23.96 23.95 23.95 120 -0.22(-0.90%)
Nov 09, 2021 24.17 24.17 24.17 24.17 44 +0.07(+0.28%)
Nov 08, 2021 24.10 24.10 24.10 24.10 7 -0.06(-0.25%)
Nov 05, 2021 24.16 24.16 24.16 24.16 104 +0.16(+0.68%)
Nov 04, 2021 24.00 24.00 24.00 24.00 4 +0.09(+0.37%)
Nov 03, 2021 23.91 23.91 23.91 23.91 6 -0.03(-0.14%)
Nov 02, 2021 23.95 23.95 23.94 23.94 371 +0.08(+0.33%)
Nov 01, 2021 23.86 23.86 23.86 23.86 7 -0.05(-0.19%)
Oct 29, 2021 23.91 23.91 23.91 23.91 103 +0.01(+0.03%)
Oct 28, 2021 23.90 23.90 23.90 23.90 2 -0.04(-0.18%)
Oct 27, 2021 23.95 23.95 23.95 23.95 7 +0.14(+0.58%)
Oct 26, 2021 23.76 23.81 23.81 0 +0.07(+0.31%)
Oct 25, 2021 23.76 23.76 23.74 23.74 369 +0.02(+0.08%)
Oct 22, 2021 23.69 23.73 23.69 23.72 2,616 +0.06(+0.27%)
Oct 21, 2021 23.65 23.65 23.65 23.65 0 -0.04(-0.16%)
Oct 20, 2021 23.69 23.69 23.69 23.69 4 -0.04(-0.17%)
Oct 19, 2021 23.73 23.73 23.73 23.73 0 -0.12(-0.49%)
Oct 18, 2021 23.81 23.85 23.81 23.85 232 -0.02(-0.08%)
Oct 15, 2021 23.87 23.87 23.87 23.87 103 -0.05(-0.22%)
Oct 14, 2021 23.92 23.92 23.92 23.92 100 +0.08(+0.32%)
Oct 13, 2021 23.84 23.84 23.84 23.84 6 +0.11(+0.46%)
Oct 12, 2021 23.74 23.74 23.74 23.74 0 +0.12(+0.52%)
Oct 11, 2021 23.64 23.64 23.61 23.61 2,491 -0.03(-0.12%)
Oct 08, 2021 23.64 23.64 23.64 23.64 103 -0.10(-0.43%)
Oct 07, 2021 23.75 23.75 23.74 23.74 665 -0.09(-0.38%)
Oct 06, 2021 23.83 23.83 23.83 23.83 4 +0.01(+0.03%)
Oct 05, 2021 23.89 23.89 23.83 23.83 1,547 -0.08(-0.34%)
Oct 04, 2021 23.89 23.91 23.86 23.91 5,312 -0.04(-0.16%)
Oct 01, 2021 23.90 23.95 23.90 23.95 1,623 +0.15(+0.63%)
Sep 30, 2021 23.82 23.82 23.80 23.80 224 -0.05(-0.22%)
Sep 29, 2021 23.85 23.85 23.85 23.85 98 -0.01(-0.04%)
Sep 28, 2021 23.86 23.86 23.86 23.86 1 -0.20(-0.85%)
Sep 27, 2021 24.07 24.07 24.07 24.07 0 -0.01(-0.04%)
Sep 24, 2021 24.07 24.07 24.07 24.07 104 -0.06(-0.26%)
Sep 23, 2021 24.11 24.14 24.11 24.14 2,752 -0.14(-0.59%)
Sep 22, 2021 24.24 24.28 24.24 24.28 1,598 +0.06(+0.27%)
Sep 21, 2021 24.22 24.22 24.22 24.22 3 -0.00(-0.01%)
Sep 20, 2021 24.22 24.22 24.22 24.22 12 +0.07(+0.28%)
Sep 17, 2021 24.15 24.15 24.15 24.15 104 -0.05(-0.20%)
Sep 16, 2021 24.20 24.21 24.20 24.20 602 -0.03(-0.12%)
Sep 15, 2021 24.22 24.23 24.20 24.23 4,878 -0.02(-0.10%)
Sep 14, 2021 24.25 24.25 24.25 24.25 3 +0.07(+0.28%)
Sep 13, 2021 24.22 24.22 24.19 24.19 2,140 +0.05(+0.20%)
Sep 10, 2021 24.14 24.14 24.14 24.14 104 -0.05(-0.22%)
Sep 09, 2021 24.20 24.20 24.19 24.19 523 +0.12(+0.52%)
Sep 08, 2021 24.07 24.07 24.07 24.07 435 +0.08(+0.33%)
Sep 07, 2021 23.99 23.99 23.99 23.99 56 -0.11(-0.45%)
Sep 03, 2021 24.09 24.09 24.09 24.09 104 -0.07(-0.27%)
Sep 02, 2021 24.16 24.16 24.16 24.16 120 +0.03(+0.13%)
Sep 01, 2021 24.12 24.12 24.12 24.13 224 +0.01(+0.05%)
Aug 31, 2021 24.20 24.20 24.12 24.12 191 -0.04(-0.17%)
Aug 30, 2021 24.15 24.16 24.15 24.16 1,152 +0.04(+0.16%)
Aug 27, 2021 24.12 24.12 24.12 24.12 104 +0.11(+0.44%)
Aug 26, 2021 23.98 24.01 23.98 24.01 522 +0.00(+0.00%)
Aug 25, 2021 24.01 24.01 24.01 24.01 127 -0.06(-0.24%)
Aug 24, 2021 24.10 24.10 24.07 24.07 2,046 -0.06(-0.24%)
Aug 23, 2021 24.13 24.13 24.13 24.13 7 +0.01(+0.04%)
Aug 20, 2021 24.12 24.12 24.12 24.12 104 +0.02(+0.08%)
Aug 19, 2021 24.10 24.10 24.10 24.10 108 +0.06(+0.24%)
Aug 18, 2021 24.04 24.04 24.04 24.04 6 -0.02(-0.09%)
Aug 17, 2021 24.06 24.06 24.05 24.06 583 -0.03(-0.11%)
Aug 16, 2021 24.14 24.14 24.09 24.09 1,146 +0.02(+0.08%)
Aug 13, 2021 24.07 24.07 24.07 24.07 104 +0.13(+0.56%)
Aug 12, 2021 23.92 23.99 23.92 23.94 2,989 +0.01(+0.05%)
Aug 11, 2021 23.93 23.93 23.93 23.93 6 +0.04(+0.18%)
Aug 10, 2021 23.88 23.88 23.88 23.88 106 -0.05(-0.22%)
Aug 09, 2021 23.93 23.93 23.93 23.93 20 -0.09(-0.37%)
Aug 06, 2021 24.02 24.02 24.02 24.02 104 -0.17(-0.69%)
Aug 05, 2021 24.19 24.19 24.19 24.19 209 -0.07(-0.31%)
Aug 04, 2021 24.26 24.26 24.26 24.26 6 +0.00(+0.02%)
Aug 03, 2021 24.26 24.26 24.26 24.26 17 +0.03(+0.12%)
Aug 02, 2021 24.29 24.29 24.23 24.23 213 +0.06(+0.25%)
Jul 30, 2021 24.17 24.17 24.17 24.17 104 +0.01(+0.04%)
Jul 29, 2021 24.16 24.16 24.16 24.16 1 -0.04(-0.17%)
Jul 28, 2021 24.20 24.20 24.20 24.20 6 +0.03(+0.11%)
Jul 27, 2021 24.17 24.17 24.17 24.17 1 +0.09(+0.35%)
Jul 26, 2021 24.09 24.09 24.09 24.09 8 -0.04(-0.15%)
Jul 23, 2021 24.12 24.12 24.12 24.12 189 -0.02(-0.10%)
Jul 22, 2021 24.15 24.15 24.15 24.15 0 +0.09(+0.36%)
Jul 21, 2021 24.06 24.06 24.06 24.06 8 -0.08(-0.35%)
Jul 20, 2021 24.23 24.23 24.14 24.14 132 -0.03(-0.11%)
Jul 19, 2021 24.17 24.17 24.17 24.17 3 +0.15(+0.64%)
Jul 16, 2021 24.02 24.02 24.02 24.02 104 -0.03(-0.11%)
Jul 15, 2021 24.05 24.05 24.05 24.05 236 +0.05(+0.22%)
Jul 14, 2021 23.99 23.99 23.99 23.99 31 +0.10(+0.41%)
Jul 13, 2021 23.89 23.89 23.89 23.89 442 -0.08(-0.34%)
Jul 12, 2021 23.98 23.98 23.98 23.98 6 -0.01(-0.05%)
Jul 09, 2021 24.02 24.02 23.99 23.99 189 -0.10(-0.40%)
Jul 08, 2021 24.08 24.08 24.08 24.08 24 +0.02(+0.07%)
Jul 07, 2021 24.07 24.07 24.07 24.07 6 +0.08(+0.33%)
Jul 06, 2021 23.98 23.99 23.98 23.99 537 +0.08(+0.35%)
Jul 02, 2021 23.90 23.90 23.90 23.90 104 +0.06(+0.25%)
Jul 01, 2021 23.84 23.84 23.84 23.84 4 -0.03(-0.12%)
Jun 30, 2021 23.87 23.87 23.87 23.87 66 +0.04(+0.16%)
Jun 29, 2021 23.84 23.84 23.84 23.84 5 +0.02(+0.08%)
Jun 28, 2021 23.82 23.82 23.82 23.82 1 +0.09(+0.37%)
Jun 25, 2021 23.73 23.73 23.73 23.73 104 -0.05(-0.23%)
Jun 24, 2021 23.78 23.78 23.78 23.78 37 +0.03(+0.14%)
Jun 23, 2021 23.75 23.75 23.75 23.75 451 -0.03(-0.13%)
Jun 22, 2021 23.78 23.78 23.78 23.78 35 +0.03(+0.11%)
Jun 21, 2021 23.76 23.76 23.76 23.76 69 -0.10(-0.44%)
Jun 18, 2021 23.86 23.86 23.85 23.86 362 +0.09(+0.38%)
Jun 17, 2021 23.77 23.77 23.75 23.77 2,168 +0.12(+0.53%)
Jun 16, 2021 23.64 23.64 23.64 23.64 3 -0.07(-0.28%)
Jun 15, 2021 23.71 23.71 23.71 23.71 111 +0.02(+0.07%)
Jun 14, 2021 23.70 23.70 23.69 23.69 744 -0.07(-0.31%)
Jun 11, 2021 23.77 23.77 23.77 23.77 133 +0.01(+0.05%)
Jun 10, 2021 23.76 23.76 23.76 23.76 72 +0.08(+0.35%)
Jun 09, 2021 23.67 23.67 23.67 23.67 1,162 +0.08(+0.32%)
Jun 08, 2021 23.60 23.61 23.60 23.60 491 +0.07(+0.28%)
Jun 07, 2021 23.54 23.54 23.53 23.53 306 -0.01(-0.04%)
Jun 04, 2021 23.54 23.54 23.54 23.54 104 +0.13(+0.57%)
Jun 03, 2021 23.42 23.43 23.41 23.41 1,119 -0.08(-0.32%)
Jun 02, 2021 23.47 23.48 23.47 23.48 1,507 +0.04(+0.17%)
Jun 01, 2021 23.44 23.44 23.44 23.44 15 +0.00(+0.01%)
May 28, 2021 23.44 23.44 23.44 23.44 104 +0.02(+0.07%)
May 27, 2021 23.47 23.47 23.42 23.42 1,163 -0.07(-0.29%)
May 26, 2021 23.49 23.49 23.49 23.49 62 -0.00(-0.02%)
May 25, 2021 23.50 23.50 23.50 23.50 0 +0.08(+0.35%)
May 24, 2021 23.42 23.42 23.42 23.42 8 +0.05(+0.21%)
May 21, 2021 23.37 23.37 23.37 23.37 104 +0.02(+0.09%)
May 20, 2021 23.34 23.34 23.34 23.34 4 +0.12(+0.52%)
May 19, 2021 23.22 23.22 23.22 23.22 0 -0.02(-0.08%)
May 18, 2021 23.24 23.24 23.24 23.24 123 -0.08(-0.33%)
May 17, 2021 23.32 23.32 23.32 23.32 0 -0.01(-0.05%)
May 14, 2021 23.33 23.33 23.33 23.33 104 +0.09(+0.38%)
May 13, 2021 23.24 23.24 23.24 23.24 10 +0.07(+0.29%)
May 12, 2021 23.18 23.18 23.18 23.18 13 -0.11(-0.48%)
May 11, 2021 23.29 23.29 23.29 23.29 5 -0.07(-0.28%)
May 10, 2021 23.36 23.36 23.36 23.36 53 -0.09(-0.38%)
May 07, 2021 23.44 23.44 23.44 23.44 104 -0.01(-0.04%)
May 06, 2021 23.45 23.45 23.45 23.45 3 +0.05(+0.22%)
May 05, 2021 23.40 23.40 23.37 23.40 898 +0.01(+0.03%)
May 04, 2021 23.40 23.40 23.40 23.40 5 +0.03(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.