SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.10	17.22	17.03	17.03	24,724	+0.01(+0.07%)
May 30, 2012	16.95	17.04	16.95	17.01	42,484	+0.20(+1.20%)
May 29, 2012	16.88	16.95	16.79	16.81	15,785	-0.05(-0.29%)
May 25, 2012	16.83	16.89	16.74	16.86	48,365	+0.05(+0.31%)
May 24, 2012	16.85	16.85	16.69	16.81	14,977	-0.03(-0.20%)
May 23, 2012	16.84	16.89	16.78	16.84	24,513	+0.11(+0.66%)
May 22, 2012	16.87	16.87	16.69	16.73	163,216	-0.14(-0.83%)
May 21, 2012	17.05	17.09	16.87	16.87	32,382	-0.13(-0.78%)
May 18, 2012	16.91	17.02	16.86	17.01	50,412	+0.01(+0.04%)
May 17, 2012	16.90	17.01	16.84	17.00	19,590	+0.11(+0.66%)
May 16, 2012	16.91	16.95	16.81	16.89	39,657	-0.14(-0.80%)
May 15, 2012	16.96	17.02	16.89	17.02	22,447	+0.10(+0.58%)
May 14, 2012	16.93	17.03	16.89	16.92	89,259	-0.02(-0.11%)
May 11, 2012	16.87	16.96	16.86	16.94	16,772	+0.10(+0.57%)
May 10, 2012	16.82	16.85	16.76	16.85	22,109	-0.04(-0.23%)
May 09, 2012	16.90	16.91	16.84	16.89	19,233	-0.02(-0.11%)
May 08, 2012	16.90	16.92	16.87	16.91	46,408	+0.02(+0.11%)
May 07, 2012	16.89	16.90	16.81	16.89	44,671	+0.07(+0.40%)
May 04, 2012	16.82	16.86	16.80	16.82	26,602	-0.00(-0.03%)
May 03, 2012	16.74	16.83	16.69	16.82	21,101	+0.10(+0.59%)
May 02, 2012	16.80	16.81	16.72	16.72	16,100	+0.04(+0.23%)
May 01, 2012	16.74	16.77	16.64	16.69	60,119	-0.05(-0.30%)
Apr 30, 2012	16.84	16.87	16.72	16.74	105,888	-0.06(-0.35%)
Apr 27, 2012	16.70	16.82	16.68	16.80	48,206	+0.03(+0.20%)
Apr 26, 2012	16.78	16.80	16.67	16.76	50,572	+0.08(+0.48%)
Apr 25, 2012	16.67	16.74	16.56	16.68	97,427	-0.01(-0.05%)
Apr 24, 2012	16.78	16.78	16.64	16.69	57,666	-0.07(-0.43%)
Apr 23, 2012	16.81	16.82	16.74	16.76	36,205	+0.05(+0.28%)
Apr 20, 2012	16.63	16.75	16.55	16.72	54,172	-0.02(-0.10%)
Apr 19, 2012	16.68	16.75	16.68	16.73	22,602	+0.14(+0.85%)
Apr 18, 2012	16.72	16.73	16.59	16.59	25,906	-0.09(-0.56%)
Apr 17, 2012	16.65	16.69	16.59	16.69	8,031	+0.02(+0.14%)
Apr 16, 2012	16.69	16.71	16.62	16.66	68,578	+0.13(+0.76%)
Apr 13, 2012	16.64	16.70	16.51	16.54	31,654	-0.01(-0.05%)
Apr 12, 2012	16.50	16.57	16.44	16.55	18,655	-0.00(-0.03%)
Apr 11, 2012	16.61	16.61	16.45	16.55	25,170	+0.01(+0.08%)
Apr 10, 2012	16.55	16.61	16.51	16.54	50,685	+0.01(+0.05%)
Apr 09, 2012	16.50	16.60	16.50	16.53	13,036	+0.20(+1.22%)
Apr 05, 2012	16.32	16.41	16.24	16.33	23,838	+0.12(+0.74%)
Apr 04, 2012	16.29	16.36	16.17	16.21	265,355	-0.03(-0.17%)
Apr 03, 2012	16.47	16.47	16.24	16.24	20,043	-0.17(-1.05%)
Apr 02, 2012	16.51	16.51	16.38	16.41	22,919	-0.04(-0.23%)
Mar 30, 2012	16.60	16.63	16.42	16.45	18,300	-0.12(-0.74%)
Mar 29, 2012	16.51	16.58	16.51	16.57	10,905	+0.04(+0.23%)
Mar 28, 2012	16.40	16.55	16.39	16.53	20,685	+0.01(+0.08%)
Mar 27, 2012	16.47	16.57	16.47	16.52	19,893	+0.06(+0.39%)
Mar 26, 2012	16.50	16.50	16.23	16.46	88,899	+0.00(+0.03%)
Mar 23, 2012	16.38	16.47	16.34	16.45	32,859	+0.08(+0.47%)
Mar 22, 2012	16.43	16.43	16.28	16.38	56,352	-0.00(-0.03%)
Mar 21, 2012	16.33	16.38	16.03	16.38	27,781	+0.15(+0.92%)
Mar 20, 2012	16.14	16.24	16.09	16.23	27,805	+0.01(+0.08%)
Mar 19, 2012	16.25	16.29	16.12	16.22	27,189	-0.01(-0.08%)
Mar 16, 2012	16.17	16.26	16.15	16.23	138,865	-0.06(-0.37%)
Mar 15, 2012	16.23	16.33	16.18	16.29	23,683	+0.11(+0.68%)
Mar 14, 2012	16.38	16.40	16.13	16.18	88,465	-0.26(-1.58%)
Mar 13, 2012	16.63	16.63	16.41	16.44	54,268	-0.17(-1.03%)
Mar 12, 2012	16.69	16.69	16.58	16.61	39,812	+0.04(+0.26%)
Mar 09, 2012	16.57	16.57	16.52	16.57	18,944	+0.00(+0.03%)
Mar 08, 2012	16.73	16.73	16.53	16.56	39,257	-0.10(-0.59%)
Mar 07, 2012	16.81	16.81	16.60	16.66	129,062	-0.07(-0.42%)
Mar 06, 2012	16.85	16.85	16.73	16.73	31,964	+0.02(+0.09%)
Mar 05, 2012	16.85	16.85	16.72	16.72	42,810	-0.14(-0.81%)
Mar 02, 2012	16.85	16.92	16.79	16.85	89,769	+0.12(+0.75%)

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.