SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	26.68	26.68	26.60	26.61	260,367	+0.00(+0.00%)
Oct 29, 2015	26.67	26.67	26.61	26.61	90,351	-0.08(-0.29%)
Oct 28, 2015	26.79	26.80	26.69	26.69	123,402	-0.09(-0.32%)
Oct 27, 2015	26.78	26.81	26.75	26.78	95,399	+0.04(+0.15%)
Oct 26, 2015	26.71	26.76	26.70	26.74	96,146	+0.01(+0.03%)
Oct 23, 2015	26.76	26.76	26.69	26.73	108,436	-0.01(-0.03%)
Oct 22, 2015	26.76	26.77	26.72	26.74	82,868	+0.02(+0.09%)
Oct 21, 2015	26.69	26.72	26.68	26.72	165,519	+0.07(+0.26%)
Oct 20, 2015	26.67	26.68	26.62	26.65	458,022	-0.02(-0.09%)
Oct 19, 2015	26.69	26.70	26.63	26.67	79,334	-0.01(-0.03%)
Oct 16, 2015	26.66	26.69	26.65	26.68	101,045	-0.01(-0.03%)
Oct 15, 2015	26.70	26.70	26.65	26.69	217,009	-0.04(-0.15%)
Oct 14, 2015	26.69	26.73	26.68	26.72	187,419	+0.07(+0.26%)
Oct 13, 2015	26.65	26.66	26.59	26.65	302,000	-0.03(-0.12%)
Oct 12, 2015	26.62	26.69	26.62	26.69	76,813	+0.05(+0.21%)
Oct 09, 2015	26.57	26.64	26.57	26.63	1,311,786	-0.01(-0.03%)
Oct 08, 2015	26.64	26.67	26.59	26.64	64,600	+0.00(+0.00%)
Oct 07, 2015	26.62	26.66	26.61	26.64	217,106	+0.01(+0.03%)
Oct 06, 2015	26.54	26.67	26.51	26.63	148,504	+0.02(+0.06%)
Oct 05, 2015	26.63	26.64	26.58	26.61	106,081	-0.02(-0.09%)
Oct 02, 2015	26.64	26.67	26.59	26.64	64,897	+0.09(+0.32%)
Oct 01, 2015	26.57	26.61	26.51	26.55	436,353	-0.00(-0.01%)
Sep 30, 2015	26.49	26.56	26.49	26.56	415,856	+0.03(+0.12%)
Sep 29, 2015	26.53	26.56	26.50	26.52	230,844	+0.02(+0.06%)
Sep 28, 2015	26.48	26.54	26.48	26.51	84,862	+0.00(+0.00%)
Sep 25, 2015	26.49	26.51	26.47	26.51	84,606	-0.04(-0.15%)
Sep 24, 2015	26.56	26.59	26.53	26.55	66,632	-0.01(-0.03%)
Sep 23, 2015	26.52	26.57	26.52	26.56	107,260	+0.00(+0.00%)
Sep 22, 2015	26.52	26.58	26.52	26.56	132,472	+0.05(+0.18%)
Sep 21, 2015	26.54	26.55	26.48	26.51	79,032	-0.08(-0.29%)
Sep 18, 2015	26.55	26.59	26.48	26.59	174,867	+0.08(+0.30%)
Sep 17, 2015	26.34	26.52	26.34	26.51	103,480	+0.16(+0.59%)
Sep 16, 2015	26.36	26.41	26.35	26.35	97,723	-0.04(-0.15%)
Sep 15, 2015	26.45	26.46	26.35	26.39	99,124	-0.09(-0.33%)
Sep 14, 2015	26.49	26.49	26.44	26.48	126,737	+0.00(+0.00%)
Sep 11, 2015	26.44	26.48	26.42	26.48	115,287	+0.02(+0.09%)
Sep 10, 2015	26.47	26.48	26.41	26.45	244,041	-0.02(-0.09%)
Sep 09, 2015	26.38	26.48	26.36	26.48	160,980	+0.05(+0.21%)
Sep 08, 2015	26.42	26.48	26.41	26.42	279,537	-0.09(-0.32%)
Sep 04, 2015	26.47	26.51	26.51	26.51	99,976	+0.04(+0.15%)
Sep 03, 2015	26.43	26.48	26.40	26.47	62,224	+0.05(+0.21%)
Sep 02, 2015	26.35	26.44	26.35	26.41	139,598	+0.00(+0.00%)
Sep 01, 2015	26.40	26.43	26.37	26.41	305,372	+0.04(+0.16%)
Aug 31, 2015	26.39	26.42	26.36	26.37	119,073	+0.01(+0.03%)
Aug 28, 2015	26.43	26.45	26.34	26.36	88,310	-0.04(-0.15%)
Aug 27, 2015	26.31	26.40	26.29	26.40	198,733	+0.02(+0.09%)
Aug 26, 2015	26.29	26.38	26.29	26.38	344,693	+0.03(+0.12%)
Aug 25, 2015	26.36	26.47	26.31	26.35	311,855	+0.02(+0.09%)
Aug 24, 2015	26.54	26.54	26.33	26.33	489,791	-0.14(-0.53%)
Aug 21, 2015	26.46	26.48	26.43	26.47	310,829	+0.03(+0.10%)
Aug 20, 2015	26.43	26.45	26.42	26.44	112,580	+0.02(+0.07%)
Aug 19, 2015	26.33	26.45	26.31	26.42	159,101	+0.08(+0.30%)
Aug 18, 2015	26.36	26.37	26.33	26.34	120,295	-0.04(-0.15%)
Aug 17, 2015	26.37	26.41	26.37	26.38	170,813	+0.02(+0.09%)
Aug 14, 2015	26.32	26.39	26.32	26.36	183,761	+0.01(+0.03%)
Aug 13, 2015	26.42	26.43	26.35	26.35	257,343	-0.10(-0.38%)
Aug 12, 2015	26.48	26.55	26.43	26.45	2,789,530	-0.01(-0.03%)
Aug 11, 2015	26.43	26.48	26.43	26.46	127,833	+0.08(+0.29%)
Aug 10, 2015	26.38	26.41	26.36	26.38	102,029	-0.05(-0.17%)
Aug 07, 2015	26.37	26.43	26.36	26.43	142,164	+0.04(+0.15%)
Aug 06, 2015	26.38	26.40	26.36	26.39	129,082	+0.03(+0.12%)
Aug 05, 2015	26.39	26.40	26.34	26.36	135,191	-0.03(-0.12%)
Aug 04, 2015	26.45	26.49	26.39	26.39	111,201	-0.10(-0.37%)

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.