SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.85	25.92	25.82	25.83	82,021	-0.01(-0.03%)
Oct 26, 2012	25.79	25.84	25.84	25.84	89,373	+0.05(+0.20%)
Oct 25, 2012	25.78	25.79	25.74	25.79	55,246	-0.04(-0.17%)
Oct 24, 2012	25.82	25.84	25.79	25.83	75,404	-0.01(-0.03%)
Oct 23, 2012	25.85	25.85	25.74	25.84	130,069	+0.00(+0.00%)
Oct 19, 2012	25.84	25.84	25.78	25.84	65,509	+0.03(+0.11%)
Oct 18, 2012	25.85	25.86	25.77	25.81	69,217	-0.04(-0.14%)
Oct 17, 2012	25.97	25.97	25.81	25.85	85,359	-0.01(-0.06%)
Oct 16, 2012	25.86	25.88	25.82	25.86	54,145	-0.01(-0.03%)
Oct 15, 2012	25.92	25.92	25.82	25.87	73,211	+0.02(+0.09%)
Oct 12, 2012	25.79	25.85	25.79	25.85	34,155	+0.04(+0.17%)
Oct 11, 2012	25.79	25.82	25.76	25.80	63,820	+0.01(+0.06%)
Oct 10, 2012	25.75	25.80	25.68	25.79	39,411	+0.01(+0.03%)
Oct 09, 2012	25.77	25.79	25.71	25.78	362,298	-0.01(-0.06%)
Oct 08, 2012	25.69	25.80	25.68	25.79	35,513	+0.06(+0.23%)
Oct 05, 2012	25.72	25.78	25.71	25.74	84,930	-0.04(-0.14%)
Oct 04, 2012	25.77	25.77	25.72	25.77	57,506	+0.01(+0.06%)
Oct 03, 2012	25.70	25.77	25.70	25.76	60,389	+0.02(+0.09%)
Oct 02, 2012	25.70	25.74	25.70	25.74	39,646	+0.00(+0.00%)
Oct 01, 2012	25.71	25.75	25.65	25.74	50,697	-0.02(-0.09%)
Sep 28, 2012	25.70	25.79	25.68	25.76	55,438	+0.01(+0.06%)
Sep 27, 2012	25.66	25.74	25.65	25.74	122,349	+0.03(+0.11%)
Sep 26, 2012	25.69	25.71	25.64	25.71	44,155	+0.05(+0.20%)
Sep 25, 2012	25.65	25.68	25.62	25.66	25,395	+0.04(+0.15%)
Sep 24, 2012	25.67	25.68	25.61	25.62	163,483	-0.04(-0.15%)
Sep 21, 2012	25.61	25.67	25.61	25.66	35,352	+0.01(+0.06%)
Sep 20, 2012	25.62	25.67	25.62	25.65	33,715	-0.01(-0.06%)
Sep 19, 2012	25.60	25.66	25.59	25.66	42,287	+0.04(+0.17%)
Sep 18, 2012	25.62	25.64	25.56	25.62	65,800	+0.01(+0.06%)
Sep 17, 2012	25.51	25.60	25.51	25.60	22,880	+0.03(+0.12%)
Sep 14, 2012	25.60	25.60	25.48	25.57	72,900	-0.02(-0.09%)
Sep 13, 2012	25.51	25.60	25.51	25.60	58,641	+0.06(+0.23%)
Sep 12, 2012	25.55	25.57	25.52	25.54	47,840	-0.01(-0.06%)
Sep 11, 2012	25.48	25.60	25.48	25.55	53,330	+0.04(+0.14%)
Sep 10, 2012	25.55	25.57	25.50	25.51	29,804	-0.04(-0.14%)
Sep 07, 2012	25.57	25.57	25.53	25.55	40,874	+0.06(+0.23%)
Sep 06, 2012	25.51	25.52	25.46	25.49	39,332	-0.06(-0.23%)
Sep 05, 2012	25.53	25.55	25.48	25.55	95,400	+0.03(+0.12%)
Sep 04, 2012	25.54	25.56	25.50	25.52	28,278	-0.10(-0.40%)
Aug 31, 2012	25.57	25.62	25.54	25.62	46,338	+0.08(+0.32%)
Aug 30, 2012	25.48	25.55	25.48	25.54	58,599	+0.02(+0.09%)
Aug 29, 2012	25.51	25.55	25.48	25.52	33,906	+0.01(+0.03%)
Aug 27, 2012	25.50	25.52	25.49	25.51	36,601	+0.03(+0.12%)
Aug 24, 2012	25.48	25.49	25.46	25.48	52,580	+0.00(+0.00%)
Aug 23, 2012	25.48	25.51	25.46	25.48	235,224	+0.02(+0.09%)
Aug 22, 2012	25.40	25.47	25.39	25.46	232,281	+0.08(+0.32%)
Aug 21, 2012	25.35	25.38	25.31	25.38	46,670	+0.02(+0.09%)
Aug 20, 2012	25.34	25.38	25.34	25.36	39,657	+0.01(+0.06%)
Aug 17, 2012	25.33	25.40	25.30	25.34	31,575	+0.04(+0.18%)
Aug 16, 2012	25.34	25.36	25.28	25.30	44,053	-0.03(-0.12%)
Aug 15, 2012	25.36	25.37	25.33	25.33	50,607	-0.07(-0.26%)
Aug 14, 2012	25.40	25.42	25.34	25.40	57,308	-0.05(-0.20%)
Aug 13, 2012	25.43	25.47	25.37	25.45	84,914	+0.10(+0.38%)
Aug 10, 2012	25.43	25.43	25.35	25.35	31,816	+0.01(+0.06%)
Aug 09, 2012	25.34	25.37	25.33	25.34	68,950	-0.02(-0.09%)
Aug 08, 2012	25.43	25.45	25.34	25.36	73,488	-0.02(-0.09%)
Aug 07, 2012	25.46	25.46	25.37	25.38	203,190	-0.08(-0.32%)
Aug 06, 2012	25.47	25.47	25.42	25.46	52,733	+0.03(+0.12%)
Aug 03, 2012	25.43	25.48	25.39	25.43	120,721	-0.04(-0.15%)
Aug 02, 2012	25.48	25.51	25.42	25.47	71,867	+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.