SPDR Bloomberg SASB Corporate Bond ESG Select ETF (RBND) Historical Stock Data
20.69 ↓0.28 (-1.32%)
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 |
Create an account or log in to view more rows.
$RBND man this will be good in coming weeks
$RBND strong move here
$RBND Good morning gang!
$RBND call the SEC
$RBND buy the dip…smfh
$RBND Of course
$RBND one of the poorest performed stocks for a big name.
$RBND Time to buy here
$RBND back to business
$RBND Shorts talk the talk but cant walk the walk