SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.79	27.79	27.76	27.79	156,920	+0.02(+0.09%)
Mar 30, 2017	27.75	27.79	27.75	27.76	396,715	-0.01(-0.03%)
Mar 29, 2017	27.75	27.79	27.75	27.77	356,396	+0.02(+0.06%)
Mar 28, 2017	27.80	27.80	27.73	27.75	272,148	-0.02(-0.06%)
Mar 27, 2017	27.79	27.82	27.75	27.77	390,295	+0.02(+0.06%)
Mar 24, 2017	27.72	27.77	27.71	27.75	188,669	+0.01(+0.03%)
Mar 23, 2017	27.75	27.78	27.71	27.75	402,495	+0.00(+0.00%)
Mar 22, 2017	27.73	27.75	27.71	27.75	650,041	+0.03(+0.12%)
Mar 21, 2017	27.66	27.72	27.65	27.71	419,356	+0.04(+0.16%)
Mar 20, 2017	27.62	27.67	27.62	27.67	672,623	+0.04(+0.13%)
Mar 17, 2017	27.64	27.66	27.60	27.63	607,397	+0.03(+0.12%)
Mar 16, 2017	27.61	27.62	27.58	27.60	169,878	-0.02(-0.06%)
Mar 15, 2017	27.50	27.62	27.49	27.62	823,888	+0.11(+0.41%)
Mar 14, 2017	27.50	27.53	27.49	27.50	345,874	-0.01(-0.03%)
Mar 13, 2017	27.52	27.53	27.49	27.51	259,682	-0.02(-0.06%)
Mar 10, 2017	27.53	27.53	27.50	27.53	223,719	+0.04(+0.15%)
Mar 09, 2017	27.53	27.55	27.49	27.49	255,286	-0.07(-0.24%)
Mar 08, 2017	27.56	27.60	27.54	27.55	447,415	-0.07(-0.27%)
Mar 07, 2017	27.70	27.70	27.62	27.62	325,463	-0.07(-0.24%)
Mar 06, 2017	27.70	27.70	27.66	27.69	787,247	+0.01(+0.03%)
Mar 03, 2017	27.69	27.69	27.62	27.68	274,434	+0.00(+0.00%)
Mar 02, 2017	27.68	27.70	27.65	27.68	318,423	-0.04(-0.15%)
Mar 01, 2017	27.68	27.73	27.67	27.72	333,749	-0.09(-0.33%)
Feb 28, 2017	27.80	27.84	27.79	27.81	251,266	+0.02(+0.09%)
Feb 27, 2017	27.84	27.84	27.79	27.79	417,423	-0.05(-0.18%)
Feb 24, 2017	27.82	27.85	27.80	27.84	233,240	+0.07(+0.23%)
Feb 23, 2017	27.74	27.77	27.73	27.77	259,278	+0.06(+0.21%)
Feb 22, 2017	27.71	27.72	27.66	27.71	263,953	+0.02(+0.06%)
Feb 21, 2017	27.66	27.70	27.63	27.70	376,278	+0.02(+0.09%)
Feb 17, 2017		27.67	27.67	27.67	0	+0.04(+0.15%)
Feb 16, 2017	27.59	27.65	27.58	27.63	474,451	+0.07(+0.24%)
Feb 15, 2017	27.55	27.58	27.54	27.57	689,032	-0.02(-0.09%)
Feb 14, 2017	27.63	27.66	27.56	27.59	457,048	-0.06(-0.21%)
Feb 13, 2017	27.61	27.66	27.61	27.65	356,313	-0.01(-0.03%)
Feb 10, 2017	27.64	27.67	27.62	27.66	275,429	-0.01(-0.03%)
Feb 09, 2017	27.71	27.72	27.63	27.67	2,153,459	-0.07(-0.26%)
Feb 08, 2017	27.71	27.75	27.67	27.74	291,500	+0.05(+0.18%)
Feb 07, 2017	27.68	27.72	27.64	27.69	299,269	+0.02(+0.06%)
Feb 06, 2017	27.65	27.69	27.63	27.67	2,945,161	+0.07(+0.26%)
Feb 03, 2017	27.61	27.65	27.56	27.60	354,153	+0.02(+0.06%)
Feb 02, 2017	27.62	27.62	27.56	27.59	457,483	+0.00(+0.00%)
Feb 01, 2017	27.55	27.59	27.51	27.59	243,508	-0.02(-0.08%)
Jan 31, 2017	27.57	27.61	27.57	27.61	219,031	+0.08(+0.29%)
Jan 30, 2017	27.58	27.58	27.52	27.52	200,941	-0.03(-0.12%)
Jan 27, 2017	27.56	27.57	27.52	27.56	209,305	+0.01(+0.03%)
Jan 26, 2017	27.50	27.55	27.48	27.55	1,274,059	+0.05(+0.18%)
Jan 25, 2017	27.51	27.52	27.47	27.50	570,897	-0.05(-0.18%)
Jan 24, 2017	27.54	27.58	27.52	27.55	277,090	-0.06(-0.21%)
Jan 23, 2017	27.52	27.61	27.51	27.61	237,508	+0.10(+0.35%)
Jan 20, 2017	27.48	27.52	27.45	27.51	621,959	+0.02(+0.06%)
Jan 19, 2017	27.48	27.51	27.45	27.49	394,168	-0.03(-0.12%)
Jan 18, 2017	27.59	27.61	27.51	27.52	595,819	-0.11(-0.38%)
Jan 17, 2017	27.64	27.65	27.59	27.63	995,545	+0.06(+0.24%)
Jan 13, 2017		27.57	27.57	27.57	0	-0.01(-0.03%)
Jan 12, 2017	27.59	27.63	27.55	27.57	1,510,255	+0.00(+0.00%)
Jan 11, 2017	27.55	27.62	27.54	27.57	4,658,152	+0.01(+0.03%)
Jan 10, 2017	27.56	27.57	27.53	27.57	238,997	+0.00(+0.00%)
Jan 09, 2017	27.57	27.58	27.54	27.57	912,796	+0.04(+0.15%)
Jan 06, 2017	27.55	27.56	27.49	27.52	203,727	-0.07(-0.26%)
Jan 05, 2017	27.53	27.61	27.52	27.60	356,596	+0.06(+0.24%)
Jan 04, 2017	27.48	27.53	27.43	27.53	216,140	+0.04(+0.15%)

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.