SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) Historical Stock Data

20.97 ↑0.00 (0.00%)

As of March 16, 2023, 11:17am EST.

Historical Data

In the past 30 trading days, RBND is up 0.02% a day on average. There have been 23 days where SPDR Bloomberg SASB Corporate Bond ESG Select ETF closed green and 7 days where RBND closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-11	20.97	20.97	↑$0.00 (0.00%)	20.97	20.97	167
2023-04-10	20.97	20.97	↑$0.00 (0.00%)	20.97	20.97	4
2023-04-06	21.08	21.05	↓$0.03 (-0.14%)	21.05	21.08	4.46K
2023-04-05	21.06	21.06	↑$0.00 (0.00%)	21.06	21.06	1.33K
2023-04-04	20.96	20.99	↑$0.03 (0.16%)	20.93	20.99	4.20K
2023-04-03	20.96	20.96	↑$0.00 (0.00%)	20.96	20.96	5
2023-03-31	20.82	20.92	↑$0.10 (0.48%)	20.82	20.92	1.78K
2023-03-29	20.70	20.71	↑$0.01 (0.06%)	20.70	20.71	124
2023-03-28	20.64	20.64	↑$0.00 (0.00%)	20.64	20.64	1
2023-03-27	20.67	20.67	↑$0.00 (0.00%)	20.67	20.67	2
2023-03-24	20.89	20.91	↑$0.02 (0.08%)	20.89	20.93	2.59K
2023-03-23	20.79	20.85	↑$0.06 (0.28%)	20.79	20.85	202
2023-03-20	20.63	20.63	↑$0.00 (0.00%)	20.63	20.63	3
2023-03-17	20.70	20.70	↑$0.00 (0.00%)	20.70	20.70	23
2023-03-16	20.68	20.61	↓$0.07 (-0.33%)	20.61	20.72	6.70K
2023-03-15	20.67	20.65	↓$0.02 (-0.08%)	20.65	20.71	69.27K
2023-03-14	20.49	20.49	↑$0.00 (0.00%)	20.49	20.49	1
2023-03-13	20.55	20.55	↑$0.00 (0.00%)	20.55	20.55	11
2023-03-10	20.50	20.51	↑$0.01 (0.04%)	20.50	20.51	345
2023-03-09	20.26	20.26	↓$0.00 (-0.02%)	20.26	20.27	1.29K
2023-03-08	20.24	20.24	↑$0.00 (0.00%)	20.24	20.24	11
2023-03-07	20.27	20.27	↑$0.00 (0.00%)	20.27	20.27	6
2023-03-06	20.36	20.32	↓$0.04 (-0.20%)	20.32	20.36	1.15K
2023-03-03	20.34	20.38	↑$0.04 (0.18%)	20.34	20.38	3.53K
2023-03-02	20.13	20.19	↑$0.06 (0.28%)	20.13	20.19	1.87K
2023-03-01	20.19	20.19	↑$0.00 (0.00%)	20.19	20.19	5
2023-02-28	20.34	20.34	↑$0.00 (0.00%)	20.34	20.34	11
2023-02-27	20.35	20.34	↓$0.01 (-0.07%)	20.34	20.36	319
2023-02-24	20.34	20.34	↑$0.00 (0.00%)	20.34	20.34	90
2023-02-22	20.38	20.33	↓$0.05 (-0.24%)	20.33	20.38	780