SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.13	25.17	25.10	25.16	33,596	-0.01(-0.06%)
Feb 28, 2012	25.15	25.20	25.11	25.17	62,008	+0.07(+0.29%)
Feb 27, 2012	25.10	25.11	25.06	25.10	47,709	+0.06(+0.24%)
Feb 24, 2012	25.04	25.09	25.02	25.04	46,684	+0.01(+0.03%)
Feb 23, 2012	25.00	25.07	24.98	25.03	36,927	+0.01(+0.06%)
Feb 22, 2012	24.99	25.06	24.95	25.02	42,774	+0.04(+0.15%)
Feb 21, 2012	25.00	25.03	24.97	24.98	38,491	-0.03(-0.12%)
Feb 17, 2012	24.95	25.03	24.92	25.01	70,247	+0.06(+0.24%)
Feb 16, 2012	25.02	25.03	24.94	24.95	169,456	-0.10(-0.41%)
Feb 15, 2012	25.06	25.09	25.01	25.06	42,256	-0.02(-0.09%)
Feb 14, 2012	25.03	25.08	25.02	25.08	59,277	+0.01(+0.06%)
Feb 13, 2012	24.98	25.07	24.98	25.06	41,687	+0.02(+0.09%)
Feb 10, 2012	24.97	25.07	24.95	25.04	91,094	+0.02(+0.09%)
Feb 09, 2012	25.01	25.04	24.92	25.02	80,808	-0.04(-0.15%)
Feb 08, 2012	24.99	25.09	24.99	25.06	17,590	+0.01(+0.06%)
Feb 07, 2012	25.04	25.06	24.98	25.04	54,868	-0.04(-0.15%)
Feb 06, 2012	25.00	25.08	25.00	25.08	39,619	+0.04(+0.15%)
Feb 03, 2012	25.03	25.06	24.97	25.04	34,475	-0.02(-0.09%)
Feb 02, 2012	24.97	25.06	24.97	25.06	59,101	+0.03(+0.12%)
Feb 01, 2012	24.94	25.03	24.89	25.03	242,628	+0.05(+0.21%)
Jan 31, 2012	25.00	25.04	24.95	24.98	49,300	+0.06(+0.24%)
Jan 30, 2012	25.00	25.00	24.91	24.92	119,947	-0.01(-0.03%)
Jan 27, 2012	24.89	24.98	24.89	24.93	28,304	+0.05(+0.21%)
Jan 26, 2012	24.93	24.97	24.87	24.88	59,812	-0.01(-0.03%)
Jan 25, 2012	24.75	24.91	24.74	24.89	138,202	+0.12(+0.48%)
Jan 24, 2012	24.72	24.78	24.72	24.77	64,061	+0.01(+0.06%)
Jan 23, 2012	24.72	24.78	24.68	24.75	35,911	+0.00(+0.00%)
Jan 20, 2012	24.73	24.80	24.69	24.75	32,208	-0.01(-0.06%)
Jan 19, 2012	24.79	24.81	24.70	24.77	245,289	-0.01(-0.03%)
Jan 18, 2012	24.75	24.79	24.74	24.78	214,858	-0.01(-0.03%)
Jan 17, 2012	24.74	24.78	24.74	24.78	25,443	+0.08(+0.33%)
Jan 13, 2012	24.68	24.76	24.68	24.70	74,433	+0.04(+0.18%)
Jan 12, 2012	24.65	24.69	24.62	24.66	34,664	-0.03(-0.12%)
Jan 11, 2012	24.61	24.70	24.61	24.69	380,515	+0.06(+0.24%)
Jan 10, 2012	24.55	24.65	24.52	24.63	39,341	+0.05(+0.21%)
Jan 09, 2012	24.56	24.61	24.52	24.58	25,838	+0.04(+0.18%)
Jan 06, 2012	24.52	24.56	24.49	24.53	19,204	+0.10(+0.39%)
Jan 05, 2012	24.48	24.58	24.38	24.44	44,134	-0.09(-0.36%)
Jan 04, 2012	24.50	24.55	24.43	24.52	234,154	+0.00(+0.00%)
Dec 30, 2011	24.45	24.53	24.45	24.52	59,723	+0.07(+0.30%)
Dec 29, 2011	24.42	24.48	24.38	24.45	69,780	-0.07(-0.27%)
Dec 28, 2011	24.34	24.52	24.34	24.52	85,672	-0.01(-0.05%)
Dec 27, 2011	24.50	24.53	24.44	24.53	497,053	+0.06(+0.23%)
Dec 23, 2011	24.48	24.57	24.43	24.47	87,782	-0.06(-0.24%)
Dec 21, 2011	24.50	24.56	24.44	24.53	149,089	+0.01(+0.03%)
Dec 20, 2011	24.55	24.57	24.48	24.52	39,122	-0.02(-0.10%)
Dec 19, 2011	24.54	24.58	24.52	24.55	29,845	+0.02(+0.10%)
Dec 16, 2011	24.49	24.55	24.49	24.52	25,845	+0.04(+0.15%)
Dec 15, 2011	24.49	24.52	24.48	24.49	39,875	-0.01(-0.05%)
Dec 14, 2011	24.48	24.51	24.44	24.50	16,435	+0.04(+0.14%)
Dec 13, 2011	24.44	24.47	24.41	24.47	52,731	+0.07(+0.27%)
Dec 12, 2011	24.47	24.55	24.33	24.40	161,426	-0.13(-0.51%)
Dec 09, 2011	24.52	24.58	24.42	24.52	113,714	-0.01(-0.06%)
Dec 08, 2011	24.50	24.57	24.49	24.54	124,414	-0.01(-0.03%)
Dec 07, 2011	24.47	24.55	24.42	24.55	19,528	+0.03(+0.12%)
Dec 06, 2011	24.44	24.58	24.44	24.52	50,318	-0.04(-0.18%)
Dec 05, 2011	24.42	24.60	24.42	24.56	25,866	+0.09(+0.36%)
Dec 02, 2011	24.35	24.48	24.34	24.47	16,527	+0.10(+0.42%)

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.