SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	28.57	28.57	28.53	28.55	1,025,527	+0.00(+0.00%)
Oct 30, 2017	28.56	28.57	28.53	28.55	231,277	+0.03(+0.12%)
Oct 27, 2017	28.45	28.51	28.45	28.51	435,618	+0.05(+0.17%)
Oct 26, 2017	28.45	28.50	28.45	28.46	351,949	+0.02(+0.06%)
Oct 25, 2017	28.45	28.48	28.43	28.45	377,274	-0.06(-0.20%)
Oct 24, 2017	28.50	28.51	28.46	28.50	348,687	-0.03(-0.12%)
Oct 23, 2017	28.51	28.55	28.48	28.54	360,958	+0.04(+0.14%)
Oct 20, 2017	28.50	28.51	28.47	28.50	846,853	-0.03(-0.12%)
Oct 19, 2017	28.52	28.56	28.52	28.53	241,443	+0.00(+0.00%)
Oct 18, 2017	28.51	28.54	28.50	28.53	705,048	+0.02(+0.06%)
Oct 17, 2017	28.53	28.56	28.50	28.51	507,587	-0.05(-0.17%)
Oct 16, 2017	28.60	28.60	28.52	28.56	354,817	-0.02(-0.06%)
Oct 13, 2017	28.59	28.60	28.56	28.58	682,007	+0.03(+0.12%)
Oct 12, 2017	28.54	28.55	28.50	28.55	423,621	+0.02(+0.06%)
Oct 11, 2017	28.54	28.55	28.51	28.53	830,997	+0.02(+0.09%)
Oct 10, 2017	28.50	28.55	28.50	28.50	578,379	-0.02(-0.06%)
Oct 09, 2017	28.50	28.54	28.48	28.52	167,250	+0.03(+0.12%)
Oct 06, 2017	28.47	28.50	28.45	28.49	1,016,603	-0.02(-0.09%)
Oct 05, 2017	28.53	28.54	28.50	28.51	310,095	-0.02(-0.06%)
Oct 04, 2017	28.52	28.54	28.50	28.53	602,488	-0.02(-0.06%)
Oct 03, 2017	28.49	28.55	28.49	28.55	343,435	+0.06(+0.20%)
Oct 02, 2017	28.48	28.50	28.47	28.49	1,078,717	+0.01(+0.05%)
Sep 29, 2017	28.52	28.52	28.47	28.47	209,589	-0.05(-0.17%)
Sep 28, 2017	28.48	28.52	28.46	28.52	1,193,685	+0.01(+0.03%)
Sep 27, 2017	28.47	28.51	28.47	28.51	1,880,672	-0.01(-0.03%)
Sep 26, 2017	28.51	28.53	28.49	28.52	1,172,104	+0.02(+0.09%)
Sep 25, 2017	28.47	28.53	28.47	28.50	247,862	+0.05(+0.17%)
Sep 22, 2017	28.48	28.50	28.45	28.45	257,647	+0.00(+0.00%)
Sep 21, 2017	28.47	28.48	28.42	28.45	257,280	+0.01(+0.03%)
Sep 20, 2017	28.50	28.51	28.42	28.44	293,003	-0.05(-0.17%)
Sep 19, 2017	28.49	28.51	28.47	28.49	1,549,553	+0.01(+0.03%)
Sep 18, 2017	28.47	28.50	28.47	28.48	164,755	-0.01(-0.03%)
Sep 15, 2017	28.48	28.50	28.47	28.49	823,148	-0.02(-0.06%)
Sep 14, 2017	28.48	28.51	28.47	28.51	317,234	+0.01(+0.03%)
Sep 13, 2017	28.52	28.52	28.47	28.50	357,450	-0.02(-0.06%)
Sep 12, 2017	28.51	28.52	28.50	28.51	170,321	-0.04(-0.14%)
Sep 11, 2017	28.56	28.57	28.54	28.56	225,864	-0.02(-0.09%)
Sep 08, 2017	28.58	28.61	28.58	28.58	261,881	-0.04(-0.14%)
Sep 07, 2017	28.59	28.63	28.58	28.62	895,932	+0.07(+0.23%)
Sep 06, 2017	28.59	28.61	28.55	28.56	811,922	-0.03(-0.12%)
Sep 05, 2017	28.57	28.61	28.56	28.59	668,218	+0.08(+0.29%)
Sep 01, 2017	28.54	28.56	28.50	28.51	1,481,795	-0.03(-0.10%)
Aug 31, 2017	28.51	28.55	28.51	28.53	530,465	+0.02(+0.09%)
Aug 30, 2017	28.53	28.53	28.48	28.51	1,246,844	-0.02(-0.09%)
Aug 29, 2017	28.58	28.58	28.52	28.53	196,813	+0.03(+0.12%)
Aug 28, 2017	28.50	28.52	28.48	28.50	808,575	+0.03(+0.12%)
Aug 25, 2017	28.45	28.49	28.44	28.47	161,146	+0.02(+0.06%)
Aug 24, 2017	28.44	28.48	28.44	28.45	173,849	+0.00(+0.00%)
Aug 23, 2017	28.46	28.49	28.44	28.45	2,935,025	+0.01(+0.03%)
Aug 22, 2017	28.44	28.46	28.43	28.44	213,936	-0.02(-0.06%)
Aug 21, 2017	28.46	28.47	28.44	28.46	232,369	+0.03(+0.12%)
Aug 18, 2017	28.47	28.50	28.41	28.43	205,000	-0.02(-0.06%)
Aug 17, 2017	28.40	28.45	28.39	28.44	448,983	+0.04(+0.14%)
Aug 16, 2017	28.34	28.44	28.34	28.40	171,242	+0.03(+0.12%)
Aug 15, 2017	28.34	28.39	28.34	28.37	229,267	-0.07(-0.23%)
Aug 14, 2017	28.39	28.44	28.37	28.44	3,235,107	+0.02(+0.06%)
Aug 11, 2017	28.38	28.44	28.38	28.42	161,142	+0.01(+0.03%)
Aug 10, 2017	28.39	28.41	28.37	28.41	303,286	+0.04(+0.15%)
Aug 09, 2017	28.43	28.43	28.37	28.37	415,835	-0.01(-0.03%)
Aug 08, 2017	28.42	28.43	28.38	28.38	655,796	-0.05(-0.17%)
Aug 07, 2017	28.42	28.44	28.40	28.43	206,608	+0.01(+0.03%)
Aug 04, 2017	28.44	28.44	28.40	28.42	170,045	-0.04(-0.14%)
Aug 03, 2017	28.44	28.48	28.44	28.46	164,550	+0.04(+0.14%)
Aug 02, 2017	28.43	28.46	28.42	28.42	177,094	-0.04(-0.14%)

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.