SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.58	24.58	24.55	24.57	227,621	+0.02(+0.06%)
Apr 29, 2013	24.54	24.57	24.54	24.55	347,370	+0.00(+0.02%)
Apr 26, 2013	24.55	24.55	24.54	24.55	232,730	+0.00(+0.02%)
Apr 25, 2013	24.53	24.55	24.53	24.55	449,893	+0.02(+0.06%)
Apr 24, 2013	24.55	24.55	24.51	24.53	321,095	+0.00(+0.00%)
Apr 23, 2013	24.52	24.55	24.52	24.53	233,509	-0.01(-0.03%)
Apr 22, 2013	24.53	24.55	24.52	24.54	227,655	+0.02(+0.10%)
Apr 19, 2013	24.52	24.54	24.51	24.51	210,675	-0.02(-0.06%)
Apr 18, 2013	24.53	24.54	24.51	24.53	236,432	-0.01(-0.03%)
Apr 17, 2013	24.55	24.55	24.51	24.54	388,337	+0.00(+0.00%)
Apr 16, 2013	24.55	24.55	24.52	24.54	272,927	+0.00(+0.00%)
Apr 15, 2013	24.53	24.54	24.52	24.54	198,022	+0.01(+0.03%)
Apr 12, 2013	24.53	24.54	24.51	24.53	287,031	+0.01(+0.03%)
Apr 11, 2013	24.51	24.55	24.50	24.52	1,442,408	+0.02(+0.08%)
Apr 10, 2013	24.51	24.53	24.50	24.50	268,890	-0.00(-0.02%)
Apr 09, 2013	24.51	24.55	24.51	24.51	389,621	-0.02(-0.06%)
Apr 08, 2013	24.52	24.54	24.51	24.52	261,893	+0.00(+0.02%)
Apr 05, 2013	24.49	24.53	24.49	24.52	253,174	+0.00(+0.02%)
Apr 04, 2013	24.51	24.52	24.51	24.51	293,115	-0.01(-0.03%)
Apr 03, 2013	24.51	24.52	24.49	24.52	291,956	+0.00(+0.00%)
Apr 02, 2013	24.51	24.52	24.50	24.52	2,023,291	-0.00(-0.02%)
Apr 01, 2013	24.51	24.53	24.51	24.53	480,301	+0.02(+0.08%)
Mar 28, 2013	24.52	24.52	24.48	24.51	276,708	-0.01(-0.03%)
Mar 27, 2013	24.51	24.53	24.50	24.51	243,897	-0.00(-0.02%)
Mar 26, 2013	24.53	24.53	24.50	24.52	221,402	+0.01(+0.05%)
Mar 25, 2013	24.51	24.54	24.51	24.51	209,567	+0.00(+0.00%)
Mar 22, 2013	24.51	24.53	24.50	24.51	472,883	+0.00(+0.00%)
Mar 21, 2013	24.54	24.54	24.50	24.51	251,849	-0.02(-0.10%)
Mar 20, 2013	24.52	24.54	24.51	24.53	291,917	+0.01(+0.03%)
Mar 19, 2013	24.51	24.53	24.51	24.52	237,684	-0.02(-0.07%)
Mar 18, 2013	24.52	24.54	24.51	24.54	291,195	+0.01(+0.05%)
Mar 15, 2013	24.53	24.53	24.51	24.53	195,261	+0.02(+0.08%)
Mar 14, 2013	24.54	24.55	24.51	24.51	281,446	-0.02(-0.10%)
Mar 13, 2013	24.51	24.54	24.51	24.53	279,235	+0.02(+0.10%)
Mar 12, 2013	24.53	24.54	24.51	24.51	613,389	+0.00(+0.00%)
Mar 11, 2013	24.51	24.53	24.51	24.51	281,544	+0.00(+0.02%)
Mar 08, 2013	24.50	24.51	24.49	24.50	290,661	+0.00(+0.01%)
Mar 07, 2013	24.50	24.51	24.50	24.50	194,077	-0.02(-0.06%)
Mar 06, 2013	24.51	24.53	24.50	24.51	279,944	-0.01(-0.03%)
Mar 05, 2013	24.53	24.53	24.49	24.52	300,376	+0.02(+0.06%)
Mar 04, 2013	24.53	24.53	24.50	24.51	251,176	-0.03(-0.13%)
Mar 01, 2013	24.55	24.55	24.51	24.54	192,028	+0.01(+0.03%)
Feb 28, 2013	24.55	24.56	24.52	24.53	592,872	-0.02(-0.06%)
Feb 27, 2013	24.56	24.57	24.55	24.55	275,971	-0.02(-0.10%)
Feb 26, 2013	24.54	24.57	24.52	24.57	360,803	+0.01(+0.05%)
Feb 22, 2013	24.55	24.59	24.52	24.56	879,544	+0.01(+0.05%)
Feb 21, 2013	24.53	24.55	24.51	24.55	2,139,942	+0.02(+0.06%)
Feb 20, 2013	24.52	24.54	24.50	24.53	231,444	+0.03(+0.13%)
Feb 19, 2013	24.52	24.53	24.50	24.50	265,324	+0.00(+0.00%)
Feb 15, 2013	24.51	24.52	24.50	24.50	256,848	-0.02(-0.07%)
Feb 14, 2013	24.50	24.53	24.49	24.51	401,566	-0.02(-0.06%)
Feb 13, 2013	24.52	24.53	24.51	24.53	344,850	+0.00(+0.00%)
Feb 12, 2013	24.53	24.54	24.52	24.53	253,350	+0.00(+0.00%)
Feb 11, 2013	24.52	24.53	24.51	24.53	220,087	+0.01(+0.03%)
Feb 08, 2013	24.52	24.53	24.50	24.52	288,357	-0.01(-0.03%)
Feb 07, 2013	24.53	24.54	24.51	24.53	434,881	+0.00(+0.00%)
Feb 06, 2013	24.51	24.53	24.50	24.53	771,940	+0.03(+0.13%)
Feb 04, 2013	24.51	24.52	24.50	24.50	465,163	-0.02(-0.10%)

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.