SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.24	24.24	24.16	24.21	15,853	+0.05(+0.20%)
Oct 28, 2010	24.21	24.21	24.17	24.17	31,212	-0.03(-0.13%)
Oct 27, 2010	24.21	24.21	24.17	24.20	23,137	-0.02(-0.10%)
Oct 25, 2010	24.16	24.22	24.16	24.22	47,524	+0.02(+0.07%)
Oct 22, 2010	24.21	24.21	24.17	24.21	34,769	-0.01(-0.03%)
Oct 21, 2010	24.21	24.21	24.17	24.21	48,659	+0.03(+0.13%)
Oct 20, 2010	24.21	24.21	24.14	24.18	152,926	-0.02(-0.10%)
Oct 19, 2010	24.21	24.21	24.17	24.21	66,039	+0.01(+0.03%)
Oct 18, 2010	24.21	24.21	24.14	24.20	94,143	+0.02(+0.07%)
Oct 15, 2010	24.19	24.19	24.14	24.18	72,456	+0.00(+0.00%)
Oct 14, 2010	24.14	24.19	24.14	24.18	70,950	+0.02(+0.07%)
Oct 13, 2010	24.21	24.21	24.14	24.17	33,931	-0.04(-0.16%)
Oct 12, 2010	24.23	24.23	24.17	24.21	85,635	+0.06(+0.23%)
Oct 11, 2010	24.25	24.25	24.14	24.15	46,000	-0.03(-0.13%)
Oct 08, 2010	24.18	24.21	24.17	24.18	23,334	-0.02(-0.07%)
Oct 07, 2010	24.19	24.20	24.15	24.20	57,389	+0.01(+0.03%)
Oct 06, 2010	24.20	24.20	24.13	24.19	24,899	+0.04(+0.18%)
Oct 05, 2010	24.16	24.17	24.08	24.15	194,606	-0.00(-0.01%)
Oct 04, 2010	24.15	24.16	24.13	24.15	18,878	+0.01(+0.03%)
Oct 01, 2010	24.14	24.15	24.13	24.14	184,017	-0.02(-0.07%)
Sep 30, 2010	24.14	24.16	24.10	24.16	217,338	-0.02(-0.07%)
Sep 29, 2010	24.17	24.17	24.14	24.17	23,569	+0.00(+0.00%)
Sep 28, 2010	24.14	24.17	24.14	24.17	40,384	+0.02(+0.10%)
Sep 27, 2010	24.14	24.15	24.12	24.15	53,036	+0.04(+0.16%)
Sep 24, 2010	24.09	24.12	24.09	24.11	15,388	+0.02(+0.07%)
Sep 23, 2010	24.17	24.17	24.06	24.10	90,982	-0.04(-0.16%)
Sep 22, 2010	24.17	24.17	24.13	24.14	51,011	-0.01(-0.06%)
Sep 21, 2010	24.08	24.18	24.08	24.15	95,864	+0.08(+0.32%)
Sep 20, 2010	24.13	24.13	24.06	24.07	44,280	-0.01(-0.03%)
Sep 17, 2010	24.08	24.10	24.06	24.08	18,951	+0.02(+0.07%)
Sep 15, 2010	24.10	24.10	24.06	24.06	65,711	+0.02(+0.07%)
Sep 14, 2010	24.11	24.11	24.02	24.05	166,607	+0.01(+0.03%)
Sep 13, 2010	24.00	24.06	24.00	24.04	149,901	+0.03(+0.13%)
Sep 10, 2010	24.03	24.07	23.99	24.01	28,950	-0.04(-0.17%)
Sep 09, 2010	24.09	24.09	24.04	24.05	28,150	+0.00(+0.00%)
Sep 08, 2010	24.07	24.07	24.04	24.05	32,177	-0.02(-0.07%)
Sep 07, 2010	24.04	24.07	24.01	24.06	108,466	+0.07(+0.30%)
Sep 03, 2010	24.08	24.08	23.99	23.99	8,734	-0.02(-0.10%)
Sep 02, 2010	24.05	24.08	24.02	24.02	98,293	-0.04(-0.17%)
Sep 01, 2010	24.09	24.10	24.04	24.06	20,452	-0.06(-0.23%)
Aug 31, 2010	24.09	24.12	24.03	24.11	69,319	+0.06(+0.26%)
Aug 30, 2010	24.11	24.11	24.03	24.05	18,570	+0.00(+0.00%)
Aug 27, 2010	24.05	24.06	23.98	24.05	222,084	+0.04(+0.17%)
Aug 26, 2010	24.05	24.05	24.01	24.01	13,489	-0.01(-0.03%)
Aug 25, 2010	24.02	24.05	24.01	24.02	97,413	-0.01(-0.03%)
Aug 24, 2010	24.10	24.10	24.02	24.02	63,418	-0.06(-0.23%)
Aug 23, 2010	24.01	24.08	24.01	24.08	69,668	+0.04(+0.17%)
Aug 20, 2010	24.05	24.05	24.02	24.04	6,157	-0.01(-0.03%)
Aug 19, 2010	24.02	24.06	24.02	24.05	95,514	+0.00(+0.00%)
Aug 18, 2010	24.02	24.06	24.02	24.05	32,668	-0.01(-0.03%)
Aug 17, 2010	24.06	24.06	24.01	24.06	13,421	+0.00(+0.00%)
Aug 16, 2010	24.04	24.06	24.02	24.06	14,685	+0.06(+0.26%)
Aug 13, 2010	23.99	24.09	23.98	23.99	198,749	-0.04(-0.17%)
Aug 12, 2010	24.03	24.05	24.01	24.03	38,486	-0.01(-0.03%)
Aug 11, 2010	24.00	24.06	24.00	24.04	31,817	+0.02(+0.10%)
Aug 10, 2010	24.06	24.06	23.99	24.02	71,777	-0.02(-0.07%)
Aug 09, 2010	24.05	24.08	24.02	24.03	38,797	-0.02(-0.10%)
Aug 06, 2010	24.06	24.06	24.02	24.06	15,742	+0.02(+0.10%)
Aug 05, 2010	24.02	24.07	23.99	24.03	44,241	+0.02(+0.07%)
Aug 04, 2010	24.06	24.06	24.00	24.02	44,190	-0.03(-0.13%)
Aug 03, 2010	24.05	24.06	23.98	24.05	300,329	+0.03(+0.13%)
Aug 02, 2010	24.02	24.02	23.97	24.02	26,930	-0.01(-0.03%)
Jul 30, 2010	24.02	24.02	23.99	24.02	18,124	+0.02(+0.10%)
Jul 29, 2010	24.01	24.02	23.98	24.00	1,282,509	+0.00(+0.00%)
Jul 28, 2010	24.00	24.00	23.97	24.00	41,830	+0.02(+0.07%)
Jul 27, 2010	23.95	24.03	23.95	23.98	74,133	-0.01(-0.03%)
Jul 26, 2010	24.01	24.02	23.95	23.99	409,146	+0.01(+0.03%)
Jul 23, 2010	24.00	24.01	23.94	23.98	53,401	-0.01(-0.03%)
Jul 22, 2010	24.00	24.00	23.95	23.99	35,197	+0.01(+0.03%)
Jul 21, 2010	23.97	24.00	23.94	23.98	52,575	-0.01(-0.03%)
Jul 20, 2010	23.93	23.99	23.93	23.99	805,094	+0.06(+0.23%)
Jul 19, 2010	23.98	23.98	23.93	23.94	12,797	+0.00(+0.00%)
Jul 16, 2010	23.94	23.97	23.91	23.94	22,727	-0.02(-0.07%)
Jul 15, 2010	23.94	23.95	23.91	23.95	30,065	+0.02(+0.10%)
Jul 14, 2010	23.88	23.93	23.88	23.93	23,355	+0.05(+0.20%)
Jul 13, 2010	23.83	23.89	23.83	23.88	27,570	+0.01(+0.03%)
Jul 12, 2010	23.87	23.89	23.84	23.87	45,104	+0.00(+0.00%)
Jul 09, 2010	23.87	23.87	23.84	23.87	40,915	+0.02(+0.07%)
Jul 08, 2010	23.87	23.87	23.83	23.86	48,201	+0.01(+0.03%)
Jul 07, 2010	23.87	23.87	23.81	23.85	32,284	+0.02(+0.07%)
Jul 06, 2010	23.87	23.87	23.80	23.83	25,024	+0.02(+0.10%)
Jul 02, 2010	23.81	23.86	23.81	23.81	177,754	+0.00(+0.00%)
Jul 01, 2010	23.84	23.86	23.81	23.81	56,209	-0.02(-0.07%)
Jun 30, 2010	23.86	23.86	23.81	23.83	40,347	-0.01(-0.05%)
Jun 29, 2010	23.85	23.87	23.81	23.84	17,743	+0.02(+0.08%)
Jun 25, 2010	23.82	23.82	23.77	23.82	39,019	+0.02(+0.07%)
Jun 24, 2010	23.79	23.81	23.76	23.80	33,403	+0.03(+0.13%)
Jun 23, 2010	23.83	23.83	23.76	23.77	221,880	-0.00(-0.02%)
Jun 22, 2010	23.75	23.81	23.74	23.77	487,982	+0.03(+0.11%)
Jun 21, 2010	23.81	23.81	23.75	23.75	70,199	-0.04(-0.16%)
Jun 18, 2010	23.79	23.82	23.78	23.79	49,444	+0.01(+0.06%)
Jun 17, 2010	23.76	23.79	23.73	23.77	32,477	+0.00(+0.01%)
Jun 16, 2010	23.78	23.78	23.74	23.77	9,136	+0.00(+0.00%)
Jun 15, 2010	23.77	23.77	23.71	23.77	288,100	+0.06(+0.26%)
Jun 14, 2010	23.69	23.74	23.69	23.71	25,597	+0.00(+0.01%)
Jun 11, 2010	23.72	23.72	23.69	23.71	171,167	-0.02(-0.10%)
Jun 10, 2010	23.78	23.78	23.71	23.73	43,582	-0.04(-0.16%)
Jun 09, 2010	23.79	23.79	23.73	23.77	21,582	+0.02(+0.09%)
Jun 08, 2010	23.81	23.81	23.75	23.75	33,651	-0.06(-0.27%)
Jun 07, 2010	23.73	23.81	23.73	23.81	9,436	+0.04(+0.16%)
Jun 04, 2010	23.77	23.79	23.71	23.77	9,689	+0.06(+0.25%)
Jun 03, 2010	23.78	23.78	23.71	23.71	30,031	+0.01(+0.03%)
Jun 02, 2010	23.72	23.77	23.71	23.71	62,886	-0.09(-0.37%)
Jun 01, 2010	23.80	23.81	23.75	23.79	19,937	+0.03(+0.13%)
May 28, 2010	23.76	23.82	23.76	23.76	17,027	+0.00(+0.00%)
May 27, 2010	23.82	23.82	23.71	23.76	52,800	+0.01(+0.03%)
May 26, 2010	23.79	23.79	23.74	23.76	47,812	-0.03(-0.13%)
May 25, 2010	23.76	23.82	23.75	23.79	77,313	+0.01(+0.03%)
May 24, 2010	23.79	23.79	23.76	23.78	124,124	-0.03(-0.15%)
May 21, 2010	23.83	23.83	23.79	23.81	30,617	+0.01(+0.05%)
May 20, 2010	23.81	23.84	23.79	23.80	89,607	-0.02(-0.10%)
May 19, 2010	23.85	23.85	23.82	23.83	1,308,756	-0.02(-0.10%)
May 18, 2010	23.85	23.85	23.79	23.85	25,956	+0.02(+0.09%)
May 17, 2010	23.84	23.85	23.79	23.83	19,672	+0.03(+0.15%)
May 14, 2010	23.79	23.83	23.79	23.79	85,940	-0.02(-0.07%)
May 13, 2010	23.80	23.81	23.78	23.81	39,106	+0.00(+0.00%)
May 12, 2010	23.84	23.84	23.77	23.81	216,276	-0.02(-0.07%)
May 11, 2010	23.82	23.83	23.79	23.83	111,315	-0.01(-0.03%)
May 10, 2010	23.82	23.84	23.81	23.83	248,588	+0.06(+0.23%)
May 07, 2010	23.80	23.85	23.78	23.78	81,183	-0.05(-0.20%)
May 06, 2010	23.84	23.88	23.79	23.83	115,954	+0.00(+0.00%)
May 05, 2010	23.83	23.83	23.80	23.83	102,178	-0.01(-0.03%)
May 04, 2010	23.87	23.87	23.83	23.83	88,085	-0.02(-0.07%)
May 03, 2010	23.88	23.88	23.85	23.85	51,641	-0.04(-0.16%)
Apr 30, 2010	23.91	23.91	23.86	23.89	231,965	-0.00(-0.01%)
Apr 29, 2010	23.90	23.90	23.87	23.89	149,777	+0.00(+0.00%)
Apr 28, 2010	23.88	23.90	23.85	23.89	376,637	+0.01(+0.03%)
Apr 27, 2010	23.87	23.88	23.87	23.88	65,306	+0.03(+0.13%)
Apr 26, 2010	23.89	23.89	23.83	23.85	113,407	-0.02(-0.07%)
Apr 23, 2010	23.86	23.87	23.83	23.87	34,878	-0.01(-0.03%)
Apr 22, 2010	23.90	23.90	23.85	23.87	83,418	-0.02(-0.07%)
Apr 21, 2010	23.91	23.91	23.87	23.89	74,153	+0.01(+0.03%)
Apr 20, 2010	23.91	23.91	23.86	23.88	45,403	-0.02(-0.07%)
Apr 19, 2010	23.93	23.94	23.88	23.90	19,004	-0.02(-0.07%)
Apr 16, 2010	23.89	23.91	23.86	23.91	37,163	+0.07(+0.28%)
Apr 15, 2010	23.87	23.89	23.84	23.85	39,104	-0.03(-0.11%)
Apr 14, 2010	23.87	23.88	23.83	23.87	135,225	+0.01(+0.03%)
Apr 13, 2010	23.86	23.87	23.83	23.87	21,363	+0.01(+0.03%)
Apr 12, 2010	23.83	23.86	23.81	23.86	46,396	+0.02(+0.10%)
Apr 09, 2010	23.83	23.83	23.79	23.83	136,764	+0.03(+0.13%)
Apr 08, 2010	23.83	23.85	23.80	23.80	63,156	-0.02(-0.07%)
Apr 07, 2010	23.81	23.83	23.79	23.82	40,376	+0.01(+0.03%)
Apr 06, 2010	23.83	23.83	23.77	23.81	66,448	+0.04(+0.17%)
Apr 05, 2010	23.82	23.82	23.77	23.77	43,993	-0.07(-0.30%)
Apr 01, 2010	23.87	23.84	23.84	23.84	188,997	-0.02(-0.07%)
Mar 31, 2010	23.86	23.87	23.83	23.86	29,937	+0.03(+0.13%)
Mar 30, 2010	23.87	23.87	23.82	23.83	104,353	-0.01(-0.03%)
Mar 29, 2010	23.85	23.86	23.83	23.83	96,518	-0.01(-0.03%)
Mar 26, 2010	23.80	23.85	23.80	23.84	126,518	+0.04(+0.17%)
Mar 25, 2010	23.81	23.83	23.80	23.80	50,006	-0.02(-0.10%)
Mar 24, 2010	23.86	23.86	23.81	23.83	62,951	-0.03(-0.13%)
Mar 23, 2010	23.86	23.86	23.83	23.86	29,022	+0.02(+0.10%)
Mar 22, 2010	23.87	23.87	23.83	23.83	32,003	-0.03(-0.13%)
Mar 19, 2010	23.88	23.88	23.84	23.87	44,256	+0.01(+0.03%)
Mar 18, 2010	23.88	23.88	23.83	23.86	40,614	-0.02(-0.07%)
Mar 17, 2010	23.83	23.87	23.83	23.87	67,668	+0.01(+0.03%)
Mar 16, 2010	23.85	23.87	23.82	23.87	47,445	+0.01(+0.03%)
Mar 15, 2010	23.85	23.86	23.83	23.86	52,029	+0.04(+0.17%)
Mar 12, 2010	23.85	23.85	23.82	23.82	57,034	-0.04(-0.17%)
Mar 11, 2010	23.87	23.87	23.83	23.86	14,221	+0.00(+0.00%)
Mar 10, 2010	23.85	23.88	23.84	23.86	1,126,280	+0.00(+0.00%)
Mar 09, 2010	23.84	23.87	23.83	23.86	11,963	+0.02(+0.07%)
Mar 08, 2010	23.83	23.84	23.79	23.84	29,007	+0.01(+0.03%)
Mar 05, 2010	23.82	23.83	23.82	23.83	21,461	+0.00(+0.00%)
Mar 04, 2010	23.85	23.85	23.82	23.83	7,953	-0.02(-0.07%)
Mar 03, 2010	23.87	23.87	23.85	23.85	23,688	-0.02(-0.10%)
Mar 02, 2010	23.91	23.91	23.86	23.87	58,305	-0.02(-0.07%)
Mar 01, 2010	23.90	23.91	23.88	23.89	73,745	+0.02(+0.07%)
Feb 26, 2010	23.89	23.89	23.87	23.87	33,192	-0.01(-0.03%)
Feb 25, 2010	23.88	23.88	23.86	23.88	13,227	+0.01(+0.03%)
Feb 24, 2010	23.87	23.87	23.85	23.87	51,971	-0.01(-0.03%)
Feb 23, 2010	23.84	23.90	23.84	23.88	158,178	+0.04(+0.17%)
Feb 22, 2010	23.85	23.87	23.80	23.84	33,235	+0.03(+0.13%)
Feb 19, 2010	23.83	23.83	23.77	23.81	20,240	-0.02(-0.10%)
Feb 18, 2010	23.85	23.85	23.82	23.83	26,467	-0.01(-0.03%)
Feb 17, 2010	23.86	23.86	23.83	23.84	175,528	-0.01(-0.03%)
Feb 16, 2010	23.88	23.88	23.82	23.85	23,906	+0.02(+0.08%)
Feb 12, 2010	23.86	23.83	23.83	23.83	67,661	-0.02(-0.08%)
Feb 11, 2010	23.83	23.85	23.82	23.85	73,278	+0.01(+0.03%)
Feb 10, 2010	23.88	23.88	23.83	23.84	22,159	+0.00(+0.00%)
Feb 09, 2010	23.89	23.89	23.83	23.84	46,082	-0.02(-0.07%)
Feb 08, 2010	23.89	23.89	23.83	23.86	26,327	-0.03(-0.13%)
Feb 05, 2010	23.91	23.91	23.87	23.89	26,149	+0.02(+0.07%)
Feb 04, 2010	23.91	23.91	23.87	23.87	31,261	+0.02(+0.07%)
Feb 03, 2010	23.87	23.87	23.81	23.86	216,034	+0.00(+0.00%)
Feb 02, 2010	23.86	23.87	23.81	23.86	226,737	+0.00(+0.00%)
Feb 01, 2010	23.86	23.86	23.81	23.86	13,755	-0.01(-0.03%)
Jan 29, 2010	23.80	23.87	23.80	23.87	19,284	+0.02(+0.10%)
Jan 28, 2010	23.85	23.87	23.77	23.84	78,134	-0.05(-0.20%)
Jan 27, 2010	23.92	23.92	23.88	23.89	21,069	-0.03(-0.13%)
Jan 26, 2010	23.93	23.93	23.89	23.92	10,213	-0.01(-0.03%)
Jan 25, 2010	23.93	23.94	23.91	23.93	249,266	+0.00(+0.00%)
Jan 22, 2010	23.93	23.93	23.91	23.93	23,477	+0.02(+0.10%)
Jan 21, 2010	23.90	23.91	23.87	23.91	17,743	+0.03(+0.13%)
Jan 20, 2010	23.90	23.90	23.82	23.87	56,832	-0.02(-0.07%)
Jan 19, 2010	23.95	23.95	23.88	23.89	60,608	+0.02(+0.07%)
Jan 15, 2010	23.89	23.87	23.87	23.87	30,995	+0.02(+0.07%)
Jan 14, 2010	23.90	23.90	23.83	23.86	24,077	+0.00(+0.00%)
Jan 13, 2010	23.86	23.88	23.85	23.86	140,505	-0.04(-0.17%)
Jan 12, 2010	23.89	23.90	23.88	23.90	17,373	-0.01(-0.03%)
Jan 11, 2010	23.93	23.93	23.87	23.91	66,050	+0.05(+0.20%)
Jan 08, 2010	23.86	23.88	23.82	23.86	93,294	+0.00(+0.00%)
Jan 07, 2010	23.87	23.87	23.75	23.86	69,837	+0.00(+0.00%)
Jan 06, 2010	23.74	23.86	23.74	23.86	67,889	+0.02(+0.07%)
Jan 05, 2010	23.81	23.85	23.81	23.84	83,704	+0.00(+0.02%)
Jan 04, 2010	23.86	23.86	23.79	23.84	72,931	-0.00(-0.02%)
Dec 31, 2009		23.84	23.84	23.84	0	+0.03(+0.13%)
Dec 30, 2009	23.89	23.89	23.78	23.81	32,415	-0.03(-0.15%)
Dec 29, 2009	23.87	23.87	23.79	23.84	13,774	-0.01(-0.05%)
Dec 28, 2009	23.87	23.88	23.85	23.86	8,021	-0.03(-0.13%)
Dec 24, 2009	23.83	23.90	23.83	23.89	6,803	+0.02(+0.07%)
Dec 23, 2009	23.97	23.97	23.84	23.87	64,313	-0.08(-0.31%)
Dec 22, 2009	24.05	24.05	23.94	23.95	131,091	-0.08(-0.35%)
Dec 21, 2009	24.02	24.06	23.97	24.03	209,459	-0.10(-0.39%)
Dec 18, 2009	24.17	24.17	24.08	24.13	60,327	+0.00(+0.00%)

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.