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 (%)
Jul 29, 2022 21.27 21.27 21.27 21.27 102 +0.07(+0.32%)
Jul 28, 2022 21.20 21.20 21.20 21.20 1 +0.14(+0.66%)
Jul 27, 2022 21.06 21.06 21.06 21.06 8 +0.10(+0.50%)
Jul 26, 2022 20.96 20.96 20.96 20.96 11 +0.02(+0.07%)
Jul 25, 2022 20.94 20.94 20.94 20.94 7 -0.15(-0.70%)
Jul 22, 2022 21.09 21.09 21.09 21.09 102 +0.15(+0.71%)
Jul 21, 2022 20.94 20.94 20.94 20.94 37 +0.22(+1.06%)
Jul 20, 2022 20.72 20.72 20.72 20.72 4 -0.01(-0.04%)
Jul 19, 2022 20.73 20.73 20.73 20.73 13 +0.01(+0.06%)
Jul 18, 2022 20.72 20.72 20.72 20.72 2 -0.11(-0.52%)
Jul 15, 2022 20.82 20.82 20.82 20.82 102 +0.10(+0.49%)
Jul 14, 2022 20.72 20.72 20.72 20.72 0 -0.09(-0.43%)
Jul 13, 2022 20.66 20.81 20.65 20.81 1,908 +0.12(+0.58%)
Jul 12, 2022 20.69 20.69 20.69 20.69 2 +0.05(+0.24%)
Jul 11, 2022 20.65 20.65 20.64 20.64 452 +0.05(+0.24%)
Jul 08, 2022 20.59 20.59 20.59 20.59 102 -0.04(-0.19%)
Jul 07, 2022 20.63 20.63 20.63 20.63 1 -0.02(-0.08%)
Jul 06, 2022 20.76 20.76 20.65 20.65 1,148 -0.09(-0.46%)
Jul 05, 2022 20.75 20.75 20.75 20.75 6 +0.01(+0.04%)
Jul 01, 2022 20.74 20.74 20.74 20.74 102 +0.19(+0.95%)
Jun 30, 2022 20.54 20.54 20.54 20.54 0 +0.08(+0.37%)
Jun 29, 2022 20.47 20.47 20.47 20.47 0 +0.10(+0.48%)
Jun 28, 2022 20.37 20.37 20.37 20.37 23 +0.00(+0.02%)
Jun 27, 2022 20.36 20.37 20.36 20.37 29,960 -0.15(-0.72%)
Jun 24, 2022 20.51 20.51 20.51 20.51 102 +0.02(+0.09%)
Jun 23, 2022 20.50 20.50 20.50 20.50 0 +0.13(+0.65%)
Jun 22, 2022 20.40 20.41 20.36 20.36 467 +0.13(+0.62%)
Jun 21, 2022 20.24 20.24 20.24 20.24 6 -0.18(-0.86%)
Jun 17, 2022 20.41 20.41 20.41 20.41 0 +0.04(+0.18%)
Jun 16, 2022 20.38 20.38 20.38 20.38 2 +0.03(+0.14%)
Jun 15, 2022 20.35 20.35 20.35 20.35 3 +0.28(+1.39%)
Jun 14, 2022 20.07 20.07 20.07 20.07 3 -0.12(-0.62%)
Jun 13, 2022 20.16 20.20 20.16 20.20 875 -0.40(-1.96%)
Jun 10, 2022 20.59 20.61 20.56 20.60 8,878 -0.15(-0.72%)
Jun 09, 2022 20.86 20.86 20.75 20.75 717 -0.11(-0.54%)
Jun 08, 2022 20.88 20.88 20.86 20.86 5,927 -0.10(-0.47%)
Jun 07, 2022 20.96 20.96 20.96 20.96 7 +0.10(+0.47%)
Jun 06, 2022 20.86 20.87 20.86 20.86 778 -0.12(-0.56%)
Jun 03, 2022 20.99 20.99 20.98 20.98 13,551 -0.05(-0.26%)
Jun 02, 2022 20.99 21.04 20.99 21.04 4,812 +0.00(+0.02%)
Jun 01, 2022 21.03 21.03 21.03 21.03 0 -0.08(-0.40%)
May 31, 2022 21.12 21.12 21.12 21.12 1 -0.17(-0.79%)
May 27, 2022 21.28 21.47 21.27 21.28 41,881 +0.08(+0.37%)
May 26, 2022 21.21 21.21 21.21 21.21 0 +0.01(+0.07%)
May 25, 2022 21.19 21.19 21.19 21.19 0 +0.16(+0.77%)
May 24, 2022 21.03 21.03 21.03 21.03 2 +0.24(+1.15%)
May 23, 2022 20.79 20.79 20.79 20.79 59 -0.06(-0.29%)
May 20, 2022 20.85 20.85 20.85 20.85 147 +0.10(+0.49%)
May 19, 2022 20.75 20.75 20.75 20.75 1 +0.05(+0.23%)
May 18, 2022 20.65 20.70 20.65 20.70 425 +0.05(+0.25%)
May 17, 2022 20.65 20.65 20.65 20.65 1 -0.10(-0.47%)
May 16, 2022 20.75 20.75 20.75 20.75 2 +0.04(+0.19%)
May 13, 2022 20.71 20.71 20.71 20.71 0 -0.12(-0.57%)
May 12, 2022 20.83 20.83 20.83 20.83 0 +0.00(+0.02%)
May 11, 2022 20.87 20.87 20.82 20.82 9,584 +0.09(+0.44%)
May 10, 2022 20.73 20.73 20.73 20.73 34 +0.08(+0.37%)
May 09, 2022 20.62 20.66 20.55 20.66 1,914 +0.06(+0.29%)
May 06, 2022 20.60 20.60 20.60 20.60 102 -0.11(-0.56%)
May 05, 2022 20.71 20.71 20.71 20.71 1 -0.30(-1.44%)
May 04, 2022 21.01 21.01 21.01 21.01 2 +0.18(+0.86%)
May 03, 2022 20.83 20.83 20.83 20.83 0 +0.10(+0.47%)
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.