SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	31.11	31.15	31.07	31.12	1,234,094	+0.00(+0.01%)
Oct 31, 2019	31.03	31.11	31.01	31.11	1,438,384	+0.12(+0.40%)
Oct 30, 2019	30.94	31.01	30.93	30.99	585,388	+0.04(+0.11%)
Oct 29, 2019	30.98	30.98	30.94	30.95	512,987	-0.01(-0.03%)
Oct 28, 2019	30.94	30.98	30.94	30.96	850,493	-0.04(-0.11%)
Oct 25, 2019	31.03	31.04	30.98	31.00	719,412	-0.04(-0.14%)
Oct 24, 2019	31.00	31.06	31.00	31.04	894,313	+0.04(+0.11%)
Oct 23, 2019	31.05	31.05	31.01	31.01	904,901	+0.00(+0.00%)
Oct 22, 2019	31.03	31.03	30.98	31.01	785,288	+0.04(+0.11%)
Oct 21, 2019	30.96	31.01	30.96	30.97	817,734	-0.04(-0.14%)
Oct 18, 2019	31.01	31.03	30.99	31.01	522,960	+0.04(+0.11%)
Oct 17, 2019	30.95	31.02	30.95	30.98	1,293,658	-0.01(-0.03%)
Oct 16, 2019	30.92	31.00	30.92	30.99	1,144,765	+0.06(+0.20%)
Oct 15, 2019	30.99	30.99	30.91	30.93	1,893,323	-0.07(-0.23%)
Oct 14, 2019	31.00	31.02	30.96	31.00	484,921	+0.07(+0.23%)
Oct 11, 2019	31.01	31.01	30.92	30.93	1,365,268	-0.09(-0.28%)
Oct 10, 2019	31.08	31.08	31.00	31.01	954,182	-0.06(-0.20%)
Oct 09, 2019	31.11	31.12	31.07	31.08	1,027,882	-0.04(-0.14%)
Oct 08, 2019	31.13	31.14	31.09	31.12	7,133,738	+0.03(+0.08%)
Oct 07, 2019	31.13	31.14	31.09	31.09	1,304,165	-0.06(-0.20%)
Oct 04, 2019	31.14	31.16	31.11	31.16	1,011,360	+0.03(+0.08%)
Oct 03, 2019	31.09	31.16	31.05	31.13	1,222,863	+0.09(+0.28%)
Oct 02, 2019	31.01	31.06	30.97	31.04	949,165	+0.04(+0.11%)
Oct 01, 2019	30.91	31.03	30.89	31.01	1,135,117	+0.05(+0.16%)
Sep 30, 2019	30.91	30.96	30.89	30.96	2,353,558	+0.04(+0.11%)
Sep 27, 2019	30.91	30.93	30.85	30.92	620,441	+0.01(+0.03%)
Sep 26, 2019	30.89	30.92	30.87	30.91	812,227	+0.06(+0.20%)
Sep 25, 2019	30.92	30.94	30.84	30.85	1,710,736	-0.11(-0.34%)
Sep 24, 2019	30.92	30.96	30.90	30.96	1,056,445	+0.05(+0.17%)
Sep 23, 2019	30.89	30.95	30.88	30.90	624,670	+0.04(+0.11%)
Sep 20, 2019	30.82	30.87	30.80	30.87	501,230	+0.09(+0.28%)
Sep 19, 2019	30.82	30.82	30.76	30.78	1,228,322	+0.01(+0.03%)
Sep 18, 2019	30.76	30.85	30.71	30.77	1,073,009	+0.05(+0.17%)
Sep 17, 2019	30.71	30.75	30.68	30.72	9,987,842	+0.01(+0.03%)
Sep 16, 2019	30.68	30.71	30.65	30.71	796,158	+0.09(+0.29%)
Sep 13, 2019	30.68	30.71	30.61	30.62	731,445	-0.11(-0.34%)
Sep 12, 2019	30.81	30.84	30.73	30.73	809,823	-0.06(-0.20%)
Sep 11, 2019	30.79	30.82	30.77	30.79	1,533,227	-0.02(-0.06%)
Sep 10, 2019	30.91	30.91	30.78	30.81	1,074,547	-0.11(-0.37%)
Sep 09, 2019	30.93	30.96	30.90	30.92	843,361	-0.08(-0.25%)
Sep 06, 2019	30.99	31.01	30.97	31.00	1,042,122	+0.02(+0.06%)
Sep 05, 2019	31.05	31.05	30.94	30.98	1,149,329	-0.12(-0.40%)
Sep 04, 2019	31.05	31.11	31.03	31.11	1,107,705	+0.08(+0.25%)

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.