SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.70	31.73	31.67	31.73	1,518,377	+0.05(+0.17%)
Jan 30, 2020	31.64	31.68	31.62	31.68	906,462	+0.04(+0.11%)
Jan 29, 2020	31.61	31.66	31.61	31.64	1,007,477	+0.04(+0.14%)
Jan 28, 2020	31.60	31.60	31.56	31.60	1,159,095	+0.00(+0.00%)
Jan 27, 2020	31.59	31.60	31.57	31.60	645,374	+0.08(+0.25%)
Jan 24, 2020	31.54	31.56	31.52	31.52	1,487,896	+0.01(+0.03%)
Jan 23, 2020	31.49	31.53	31.49	31.51	2,176,951	+0.02(+0.06%)
Jan 22, 2020	31.49	31.50	31.46	31.49	859,001	+0.03(+0.08%)
Jan 21, 2020	31.43	31.48	31.43	31.46	1,039,343	+0.08(+0.25%)
Jan 17, 2020	31.40	31.41	31.37	31.38	1,026,513	-0.02(-0.06%)
Jan 16, 2020	31.41	31.41	31.35	31.40	2,656,643	+0.01(+0.03%)
Jan 15, 2020	31.37	31.39	31.37	31.39	1,607,515	+0.04(+0.11%)
Jan 14, 2020	31.37	31.38	31.33	31.36	1,740,713	+0.00(+0.00%)
Jan 13, 2020	31.37	31.37	31.33	31.36	1,061,058	+0.00(+0.00%)
Jan 10, 2020	31.33	31.38	31.33	31.36	1,795,974	+0.02(+0.06%)
Jan 09, 2020	31.29	31.34	31.28	31.34	1,532,797	+0.04(+0.14%)
Jan 08, 2020	31.31	31.37	31.29	31.30	1,600,934	-0.04(-0.11%)
Jan 07, 2020	31.32	31.36	31.32	31.33	1,716,594	-0.02(-0.06%)
Jan 06, 2020	31.38	31.38	31.30	31.35	1,530,717	-0.02(-0.06%)
Jan 03, 2020	31.35	31.37	31.30	31.37	953,473	+0.09(+0.28%)
Jan 02, 2020	31.30	31.35	31.28	31.28	1,093,756	+0.00(+0.00%)
Dec 31, 2019	31.30	31.30	31.26	31.28	676,552	-0.01(-0.03%)
Dec 30, 2019	31.21	31.30	31.21	31.29	1,029,206	+0.01(+0.03%)
Dec 27, 2019	31.23	31.29	31.23	31.28	780,637	+0.05(+0.17%)
Dec 26, 2019	31.18	31.23	31.18	31.23	421,667	+0.02(+0.06%)
Dec 24, 2019	31.13	31.21	31.09	31.21	336,526	+0.03(+0.08%)
Dec 23, 2019	31.18	31.22	31.15	31.18	870,876	-0.01(-0.03%)
Dec 20, 2019	31.15	31.21	31.15	31.19	6,466,593	-0.01(-0.03%)
Dec 19, 2019	31.15	31.22	31.15	31.20	3,103,848	+0.04(+0.11%)
Dec 18, 2019	31.19	31.19	31.14	31.16	1,439,932	-0.01(-0.03%)
Dec 17, 2019	31.18	31.19	31.16	31.17	1,150,074	-0.02(-0.06%)
Dec 16, 2019	31.19	31.19	31.16	31.19	1,271,989	-0.02(-0.06%)
Dec 13, 2019	31.17	31.22	31.13	31.21	440,827	+0.11(+0.34%)
Dec 12, 2019	31.20	31.20	31.09	31.10	1,283,947	-0.08(-0.25%)
Dec 11, 2019	31.13	31.20	31.13	31.18	1,890,118	+0.06(+0.20%)
Dec 10, 2019	31.14	31.16	31.11	31.12	1,455,658	-0.04(-0.11%)
Dec 09, 2019	31.14	31.16	31.14	31.15	745,487	+0.04(+0.11%)
Dec 06, 2019	31.14	31.16	31.11	31.12	1,130,469	-0.04(-0.14%)
Dec 05, 2019	31.14	31.18	31.11	31.16	512,972	-0.02(-0.06%)
Dec 04, 2019	31.22	31.22	31.14	31.18	841,155	-0.04(-0.14%)
Dec 03, 2019	31.14	31.22	31.14	31.22	3,151,807	+0.13(+0.43%)
Dec 02, 2019	31.09	31.09	31.06	31.09	1,022,216	-0.06(-0.19%)
Nov 29, 2019	31.15	31.15	31.12	31.15	3,513,443	+0.00(+0.00%)
Nov 27, 2019	31.14	31.15	31.12	31.15	526,143	+0.01(+0.03%)
Nov 26, 2019	31.16	31.19	31.14	31.14	1,597,562	+0.02(+0.06%)
Nov 25, 2019	31.12	31.15	31.04	31.12	1,403,146	+0.04(+0.11%)
Nov 22, 2019	31.08	31.11	31.08	31.09	551,889	+0.02(+0.06%)
Nov 21, 2019	31.07	31.11	31.06	31.07	637,657	-0.04(-0.14%)
Nov 20, 2019	31.12	31.13	31.09	31.12	669,298	+0.04(+0.11%)
Nov 19, 2019	31.05	31.09	31.05	31.08	687,875	+0.03(+0.09%)
Nov 18, 2019	31.06	31.08	31.05	31.05	6,356,383	+0.04(+0.11%)
Nov 15, 2019	31.02	31.05	31.01	31.02	1,593,060	-0.03(-0.09%)
Nov 14, 2019	31.01	31.06	30.98	31.04	2,251,687	+0.06(+0.20%)
Nov 13, 2019	30.97	30.99	30.97	30.98	844,872	+0.04(+0.14%)
Nov 12, 2019	30.94	30.96	30.89	30.94	7,288,328	+0.02(+0.06%)
Nov 11, 2019	30.93	30.95	30.91	30.92	451,956	+0.01(+0.03%)
Nov 08, 2019	30.96	30.97	30.91	30.91	403,425	-0.04(-0.14%)
Nov 07, 2019	31.00	31.00	30.90	30.96	1,210,173	-0.09(-0.28%)
Nov 06, 2019	31.04	31.05	31.00	31.04	1,205,444	+0.10(+0.31%)
Nov 05, 2019	31.00	31.02	30.95	30.95	952,397	-0.10(-0.31%)
Nov 04, 2019	31.08	31.08	31.03	31.04	1,261,342	-0.07(-0.23%)

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.