SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.01	29.03	29.01	29.01	1,163,280	-0.03(-0.09%)
Feb 27, 2019	29.02	29.06	29.01	29.03	1,451,828	-0.02(-0.06%)
Feb 26, 2019	29.06	29.07	29.04	29.05	541,459	+0.01(+0.03%)
Feb 25, 2019	29.00	29.04	29.00	29.04	418,028	+0.02(+0.06%)
Feb 22, 2019	29.00	29.03	28.97	29.02	506,138	+0.08(+0.27%)
Feb 21, 2019	28.94	28.96	28.92	28.95	1,261,927	-0.03(-0.09%)
Feb 20, 2019	28.98	29.00	28.95	28.97	672,901	-0.03(-0.12%)
Feb 19, 2019	28.89	29.01	28.89	29.01	1,527,486	+0.03(+0.12%)
Feb 15, 2019	28.95	28.98	28.95	28.97	643,501	+0.02(+0.06%)
Feb 14, 2019	28.95	28.97	28.94	28.95	803,749	+0.04(+0.15%)
Feb 13, 2019	28.91	28.94	28.89	28.91	970,479	-0.01(-0.03%)
Feb 12, 2019	28.92	28.95	28.92	28.92	1,733,209	-0.02(-0.06%)
Feb 11, 2019	28.92	28.94	28.92	28.94	935,183	-0.02(-0.06%)
Feb 08, 2019	28.91	28.95	28.91	28.95	1,273,301	+0.06(+0.21%)
Feb 07, 2019	28.92	28.94	28.89	28.89	904,220	-0.03(-0.09%)
Feb 06, 2019	28.94	28.96	28.89	28.92	1,060,919	+0.01(+0.03%)
Feb 05, 2019	28.89	28.95	28.89	28.91	1,431,485	+0.03(+0.12%)
Feb 04, 2019	28.86	28.89	28.86	28.88	1,445,835	-0.03(-0.12%)
Feb 01, 2019	28.94	28.94	28.88	28.91	4,100,550	-0.05(-0.17%)
Jan 31, 2019	28.85	28.96	28.85	28.96	1,430,899	+0.13(+0.45%)
Jan 30, 2019	28.77	28.85	28.74	28.83	737,604	+0.06(+0.21%)
Jan 29, 2019	28.74	28.77	28.72	28.77	7,207,710	+0.09(+0.30%)
Jan 28, 2019	28.68	28.73	28.68	28.69	1,177,799	-0.03(-0.09%)
Jan 25, 2019	28.70	28.72	28.63	28.71	3,206,341	+0.00(+0.00%)
Jan 24, 2019	28.70	28.72	28.69	28.71	690,967	+0.07(+0.24%)
Jan 23, 2019	28.59	28.64	28.57	28.64	1,213,633	+0.05(+0.18%)
Jan 22, 2019	28.57	28.63	28.57	28.59	2,023,017	+0.02(+0.06%)
Jan 18, 2019	28.55	28.59	28.53	28.57	1,130,102	+0.04(+0.15%)
Jan 17, 2019	28.52	28.58	28.52	28.53	1,096,211	+0.00(+0.00%)
Jan 16, 2019	28.53	28.57	28.50	28.53	1,430,573	+0.01(+0.03%)
Jan 15, 2019	28.51	28.53	28.49	28.52	535,510	+0.03(+0.12%)
Jan 14, 2019	28.49	28.52	28.48	28.49	815,202	-0.04(-0.15%)
Jan 11, 2019	28.50	28.53	28.50	28.53	964,883	+0.05(+0.18%)
Jan 10, 2019	28.48	28.49	28.45	28.48	1,893,498	+0.03(+0.09%)
Jan 09, 2019	28.38	28.47	28.38	28.45	1,820,976	+0.07(+0.24%)
Jan 08, 2019	28.36	28.41	28.36	28.39	2,076,798	+0.00(+0.00%)
Jan 07, 2019	28.40	28.45	28.39	28.39	858,131	-0.02(-0.06%)
Jan 04, 2019	28.43	28.43	28.39	28.40	830,286	-0.08(-0.27%)
Jan 03, 2019	28.40	28.49	28.40	28.48	787,961	+0.08(+0.27%)
Jan 02, 2019	28.33	28.41	28.33	28.40	972,050	+0.03(+0.09%)
Dec 31, 2018	28.32	28.46	28.32	28.38	857,531	+0.05(+0.18%)
Dec 28, 2018	28.24	28.33	28.24	28.33	1,286,472	+0.09(+0.30%)
Dec 27, 2018	28.27	28.27	28.23	28.24	972,953	+0.03(+0.12%)
Dec 26, 2018	28.26	28.28	28.16	28.20	1,635,556	-0.03(-0.09%)
Dec 24, 2018	28.23	28.28	28.21	28.23	709,428	-0.01(-0.03%)
Dec 21, 2018	28.26	28.29	28.22	28.24	1,005,634	-0.01(-0.03%)
Dec 20, 2018	28.26	28.31	28.20	28.25	4,711,573	-0.03(-0.11%)
Dec 19, 2018	28.33	28.33	28.28	28.28	1,120,254	-0.02(-0.06%)
Dec 18, 2018	28.25	28.30	28.25	28.30	1,053,512	+0.06(+0.21%)
Dec 17, 2018	28.24	28.26	28.22	28.24	2,526,133	+0.03(+0.09%)
Dec 14, 2018	28.21	28.24	28.20	28.21	843,988	+0.01(+0.03%)
Dec 13, 2018	28.17	28.21	28.17	28.20	698,507	+0.03(+0.12%)
Dec 12, 2018	28.14	28.23	28.14	28.17	2,801,645	+0.01(+0.03%)
Dec 11, 2018	28.17	28.23	28.15	28.16	1,681,060	-0.02(-0.06%)
Dec 10, 2018	28.15	28.21	28.13	28.18	1,812,357	+0.03(+0.12%)
Dec 07, 2018	28.12	28.18	28.12	28.14	4,147,199	+0.03(+0.12%)
Dec 06, 2018	28.00	28.17	28.00	28.11	2,849,530	+0.03(+0.12%)
Dec 04, 2018	28.07	28.12	28.06	28.07	567,835	-0.05(-0.18%)

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.