SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.03	31.06	30.99	31.06	17,116,254	+0.14(+0.46%)
Apr 27, 2023	30.95	31.00	30.92	30.92	12,783,638	-0.11(-0.37%)
Apr 26, 2023	31.12	31.12	30.98	31.03	11,579,573	-0.08(-0.24%)
Apr 25, 2023	31.07	31.13	31.05	31.11	9,790,643	+0.14(+0.46%)
Apr 24, 2023	30.91	30.98	30.91	30.97	3,678,145	+0.09(+0.28%)
Apr 21, 2023	30.95	30.97	30.85	30.88	5,655,957	+0.00(+0.00%)
Apr 20, 2023	30.84	30.89	30.84	30.88	4,408,189	+0.09(+0.28%)
Apr 19, 2023	30.83	30.84	30.79	30.80	6,718,504	-0.09(-0.28%)
Apr 18, 2023	30.86	30.92	30.86	30.88	6,894,054	+0.03(+0.09%)
Apr 17, 2023	30.90	30.91	30.83	30.85	6,847,607	-0.10(-0.34%)
Apr 14, 2023	30.98	30.98	30.91	30.96	8,274,774	-0.07(-0.21%)
Apr 13, 2023	31.05	31.08	31.00	31.03	8,522,252	+0.05(+0.15%)
Apr 12, 2023	31.02	31.08	30.94	30.98	5,052,644	+0.03(+0.09%)
Apr 11, 2023	30.96	31.00	30.90	30.95	6,424,129	-0.02(-0.06%)
Apr 10, 2023	30.94	30.97	30.88	30.97	6,043,595	-0.10(-0.34%)
Apr 06, 2023	31.12	31.13	31.07	31.07	5,258,773	-0.03(-0.09%)
Apr 05, 2023	31.20	31.20	31.09	31.10	4,917,440	+0.04(+0.12%)
Apr 04, 2023	30.93	31.09	30.93	31.06	5,886,896	+0.05(+0.15%)
Apr 03, 2023	30.85	31.03	30.83	31.02	7,255,298	+0.16(+0.50%)
Mar 31, 2023	30.75	30.86	30.73	30.86	7,730,493	+0.15(+0.49%)
Mar 30, 2023	30.70	30.73	30.66	30.71	3,708,894	+0.03(+0.09%)
Mar 29, 2023	30.61	30.68	30.60	30.68	9,847,012	+0.05(+0.16%)
Mar 28, 2023	30.69	30.69	30.59	30.63	6,724,120	-0.06(-0.19%)
Mar 27, 2023	30.81	30.81	30.69	30.69	5,316,722	-0.23(-0.74%)
Mar 24, 2023	30.90	30.96	30.86	30.92	12,002,413	+0.06(+0.18%)
Mar 23, 2023	30.82	30.90	30.77	30.86	8,157,598	+0.09(+0.28%)
Mar 22, 2023	30.59	30.92	30.52	30.77	12,243,611	+0.19(+0.62%)
Mar 21, 2023	30.58	30.67	30.53	30.58	14,744,484	+0.04(+0.12%)
Mar 20, 2023	30.59	30.65	30.50	30.55	6,239,676	-0.05(-0.16%)
Mar 17, 2023	30.54	30.66	30.50	30.59	10,080,981	+0.17(+0.56%)
Mar 16, 2023	30.57	30.61	30.37	30.42	11,677,535	-0.12(-0.40%)
Mar 15, 2023	30.54	30.60	30.40	30.55	7,277,911	+0.16(+0.53%)
Mar 14, 2023	30.39	30.47	30.30	30.39	9,167,419	-0.05(-0.16%)
Mar 13, 2023	30.50	30.69	30.39	30.43	10,184,025	+0.07(+0.22%)
Mar 10, 2023	30.35	30.44	30.30	30.37	8,784,429	+0.22(+0.72%)
Mar 09, 2023	30.15	30.20	30.13	30.15	8,293,149	+0.07(+0.22%)
Mar 08, 2023	30.20	30.21	30.07	30.08	4,088,522	-0.05(-0.16%)
Mar 07, 2023	30.27	30.27	30.12	30.13	5,326,352	-0.10(-0.31%)
Mar 06, 2023	30.30	30.33	30.21	30.22	2,461,305	-0.04(-0.13%)
Mar 03, 2023	30.22	30.26	30.16	30.26	3,927,769	+0.15(+0.50%)
Mar 02, 2023	30.06	30.13	30.04	30.11	7,072,732	-0.01(-0.03%)
Mar 01, 2023	30.20	30.20	30.10	30.12	2,915,924	-0.13(-0.42%)
Feb 28, 2023	30.22	30.25	30.17	30.25	4,456,506	-0.01(-0.03%)
Feb 27, 2023	30.27	30.27	30.21	30.26	1,550,510	+0.06(+0.19%)
Feb 24, 2023	30.19	30.21	30.16	30.20	2,963,049	-0.11(-0.38%)
Feb 23, 2023	30.26	30.32	30.24	30.31	2,723,270	+0.09(+0.31%)
Feb 22, 2023	30.28	30.32	30.22	30.22	6,120,778	+0.00(+0.00%)
Feb 21, 2023	30.29	30.31	30.20	30.22	3,780,347	-0.19(-0.62%)
Feb 17, 2023	30.36	30.41	30.32	30.41	2,768,403	+0.05(+0.16%)
Feb 16, 2023	30.41	30.43	30.34	30.36	5,696,176	-0.07(-0.22%)
Feb 15, 2023	30.46	30.47	30.41	30.43	6,593,988	-0.06(-0.19%)
Feb 14, 2023	30.54	30.54	30.41	30.48	4,683,871	-0.06(-0.19%)
Feb 13, 2023	30.55	30.56	30.51	30.54	5,810,965	+0.02(+0.06%)
Feb 10, 2023	30.60	30.62	30.52	30.52	3,830,501	-0.09(-0.28%)
Feb 09, 2023	30.80	30.80	30.60	30.61	8,858,125	-0.12(-0.40%)
Feb 08, 2023	30.72	30.76	30.66	30.73	7,383,094	+0.04(+0.12%)
Feb 07, 2023	30.73	30.81	30.67	30.69	6,571,356	-0.01(-0.03%)
Feb 06, 2023	30.77	30.79	30.70	30.70	4,623,729	-0.18(-0.58%)
Feb 03, 2023	30.95	30.95	30.86	30.88	7,765,384	-0.21(-0.67%)
Feb 02, 2023	31.16	31.16	31.07	31.09	10,693,075	+0.06(+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.