SPDR Loomis Sayles Opportunistic Bond ETF (NY: OBND )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	26.22	26.39	26.22	26.32	260,296	+0.15(+0.56%)
Sep 03, 2024	26.18	26.18	26.16	26.17	2,854	-0.13(-0.50%)
Aug 30, 2024	26.33	26.33	26.27	26.30	5,432	-0.02(-0.06%)
Aug 29, 2024	26.29	26.33	26.29	26.32	3,247	+0.01(+0.03%)
Aug 28, 2024	26.32	26.32	26.31	26.31	618	-0.01(-0.04%)
Aug 27, 2024	26.32	26.32	26.32	26.32	5	+0.00(+0.01%)
Aug 26, 2024	26.32	26.32	26.32	26.32	394	-0.01(-0.05%)
Aug 23, 2024	26.27	26.33	26.27	26.33	313	+0.10(+0.38%)
Aug 22, 2024	26.25	26.25	26.22	26.23	494	-0.05(-0.20%)
Aug 21, 2024	26.28	26.28	26.28	26.28	1,014	+0.02(+0.09%)
Aug 20, 2024	26.23	26.27	26.23	26.26	18,474	+0.07(+0.27%)
Aug 19, 2024	26.16	26.19	26.16	26.19	619	+0.03(+0.12%)
Aug 16, 2024	26.16	26.16	26.16	26.16	414	+0.04(+0.16%)
Aug 15, 2024	26.10	26.12	26.09	26.12	56,395	-0.04(-0.13%)
Aug 14, 2024	26.12	26.15	26.12	26.15	557	+0.05(+0.18%)
Aug 13, 2024	26.09	26.11	26.09	26.11	3,466	+0.09(+0.36%)
Aug 12, 2024	25.98	26.01	25.98	26.01	6,675	+0.01(+0.05%)
Aug 09, 2024	26.01	26.01	26.00	26.00	2,517	+0.03(+0.13%)
Aug 08, 2024	25.96	25.97	25.96	25.97	3,099	+0.03(+0.12%)
Aug 07, 2024	25.98	25.98	25.94	25.94	143	-0.03(-0.11%)
Aug 06, 2024	26.00	26.00	25.96	25.96	1,063	-0.11(-0.42%)
Aug 05, 2024	26.11	26.11	26.04	26.07	1,876	-0.06(-0.22%)
Aug 02, 2024	26.09	26.13	26.08	26.13	482	+0.13(+0.50%)
Aug 01, 2024	26.01	26.02	25.99	26.00	343	+0.07(+0.27%)
Jul 31, 2024	25.89	25.93	25.82	25.93	2,507	+0.10(+0.39%)
Jul 30, 2024	25.84	25.84	25.81	25.83	557	+0.03(+0.12%)
Jul 29, 2024	25.82	25.82	25.78	25.80	4,465	+0.02(+0.06%)
Jul 26, 2024	25.79	25.80	25.78	25.78	3,842	+0.05(+0.19%)
Jul 25, 2024	25.76	25.76	25.73	25.73	426	+0.02(+0.07%)
Jul 24, 2024	25.78	25.78	25.70	25.72	3,987	-0.07(-0.26%)
Jul 23, 2024	25.77	25.78	25.77	25.78	946	+0.03(+0.11%)
Jul 22, 2024	25.77	25.77	25.73	25.76	2,502	+0.02(+0.06%)
Jul 19, 2024	25.74	25.74	25.74	25.74	100	-0.03(-0.14%)
Jul 18, 2024	25.81	25.81	25.77	25.77	3,260	-0.07(-0.27%)
Jul 17, 2024	25.78	25.85	25.78	25.84	10,249	+0.01(+0.03%)
Jul 16, 2024	25.78	25.84	25.78	25.84	1,176	+0.10(+0.37%)
Jul 15, 2024	25.76	25.76	25.72	25.74	26,872	-0.04(-0.15%)
Jul 12, 2024	25.74	25.81	25.74	25.78	5,089	+0.05(+0.20%)
Jul 11, 2024	25.72	25.73	25.70	25.73	6,679	+0.11(+0.42%)
Jul 10, 2024	25.59	25.62	25.59	25.62	4,888	+0.03(+0.12%)
Jul 09, 2024	25.57	25.60	25.57	25.59	682	-0.02(-0.08%)
Jul 08, 2024	25.60	25.61	25.59	25.61	1,349	-0.01(-0.06%)
Jul 05, 2024	25.57	25.63	25.56	25.62	8,588	+0.10(+0.38%)
Jul 03, 2024	25.47	25.55	25.45	25.53	6,788	+0.12(+0.45%)
Jul 02, 2024	25.40	25.41	25.39	25.41	8,566	+0.05(+0.20%)

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.