SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.46	25.48	25.37	25.43	44,149	-0.04(-0.15%)
May 30, 2013	25.45	25.49	25.44	25.46	110,190	-0.02(-0.09%)
May 29, 2013	25.45	25.49	25.42	25.48	54,053	+0.02(+0.09%)
May 28, 2013	25.56	25.58	25.46	25.46	52,577	-0.11(-0.41%)
May 24, 2013	25.57	25.60	25.54	25.57	16,355	+0.01(+0.04%)
May 23, 2013	25.60	25.60	25.54	25.56	161,168	-0.04(-0.14%)
May 22, 2013	25.64	25.71	25.57	25.60	128,394	-0.08(-0.32%)
May 21, 2013	25.63	25.68	25.62	25.68	81,474	+0.02(+0.09%)
May 20, 2013	25.66	25.68	25.64	25.65	58,354	-0.01(-0.03%)
May 17, 2013	25.68	25.71	25.65	25.66	99,624	-0.03(-0.11%)
May 16, 2013	25.65	25.71	25.65	25.69	81,148	+0.04(+0.17%)
May 15, 2013	25.63	25.67	25.62	25.65	59,801	-0.03(-0.11%)
May 13, 2013	25.65	25.69	25.65	25.68	139,472	+0.01(+0.03%)
May 10, 2013	25.70	25.73	25.65	25.67	154,154	-0.08(-0.30%)
May 09, 2013	25.74	25.77	25.73	25.75	82,788	+0.03(+0.10%)
May 08, 2013	25.70	25.77	25.70	25.72	197,912	-0.04(-0.14%)
May 07, 2013	25.72	25.76	25.72	25.76	127,132	+0.00(+0.00%)
May 06, 2013	25.74	25.76	25.73	25.76	63,578	-0.01(-0.03%)
May 03, 2013	25.79	25.82	25.75	25.77	77,324	-0.06(-0.23%)
May 02, 2013	25.82	25.83	25.79	25.82	66,373	+0.03(+0.11%)
May 01, 2013	25.80	25.80	25.77	25.79	93,848	-0.02(-0.09%)
Apr 30, 2013	25.84	25.85	25.81	25.82	112,594	-0.01(-0.04%)
Apr 29, 2013	25.85	25.85	25.82	25.83	40,167	+0.01(+0.04%)
Apr 26, 2013	25.76	25.82	25.78	25.82	108,793	+0.04(+0.14%)
Apr 25, 2013	25.77	25.78	25.75	25.78	105,719	-0.01(-0.06%)
Apr 24, 2013	25.77	25.79	25.75	25.79	70,056	+0.02(+0.09%)
Apr 23, 2013	25.78	25.87	25.76	25.77	99,046	+0.00(+0.00%)
Apr 22, 2013	25.76	25.77	25.74	25.77	92,276	+0.01(+0.06%)
Apr 19, 2013	25.72	25.76	25.72	25.76	81,492	+0.01(+0.03%)
Apr 18, 2013	25.75	25.77	25.74	25.75	156,130	+0.00(+0.00%)
Apr 17, 2013	25.73	25.77	25.71	25.75	123,523	+0.02(+0.09%)
Apr 16, 2013	25.74	25.76	25.71	25.73	164,496	-0.01(-0.06%)
Apr 15, 2013	25.71	25.74	25.69	25.74	106,772	+0.03(+0.11%)
Apr 12, 2013	25.71	25.72	25.67	25.71	163,668	+0.03(+0.12%)
Apr 11, 2013	25.67	25.68	25.65	25.68	174,373	+0.04(+0.14%)
Apr 10, 2013	25.69	25.69	25.64	25.65	87,735	-0.02(-0.08%)
Apr 09, 2013	25.73	25.73	25.66	25.67	806,552	-0.04(-0.15%)
Apr 08, 2013	25.71	25.74	25.68	25.71	97,788	-0.01(-0.03%)
Apr 05, 2013	25.71	25.72	25.65	25.71	57,083	+0.04(+0.17%)
Apr 04, 2013	25.63	25.68	25.63	25.67	57,479	+0.07(+0.26%)
Apr 03, 2013	25.61	25.62	25.59	25.60	64,920	+0.02(+0.09%)
Apr 02, 2013	25.59	25.59	25.55	25.58	135,380	-0.01(-0.03%)
Apr 01, 2013	25.54	25.62	25.54	25.59	105,661	-0.05(-0.20%)
Mar 28, 2013	25.61	25.65	25.60	25.64	123,502	+0.05(+0.20%)
Mar 27, 2013	25.57	25.62	25.57	25.59	125,900	-0.01(-0.03%)
Mar 26, 2013	25.59	25.60	25.55	25.60	51,228	+0.01(+0.06%)
Mar 25, 2013	25.60	25.61	25.57	25.58	179,234	+0.00(+0.00%)
Mar 22, 2013	25.60	25.61	25.57	25.58	79,847	-0.01(-0.06%)
Mar 21, 2013	25.59	25.64	25.59	25.60	191,091	-0.04(-0.17%)
Mar 20, 2013	25.60	25.65	25.60	25.64	380,576	+0.00(+0.00%)
Mar 19, 2013	25.61	25.65	25.60	25.64	106,075	+0.01(+0.06%)
Mar 18, 2013	25.56	25.63	25.56	25.62	109,496	+0.04(+0.14%)
Mar 15, 2013	25.52	25.59	25.52	25.59	57,300	+0.02(+0.09%)
Mar 14, 2013	25.55	25.59	25.52	25.57	68,940	+0.00(+0.00%)
Mar 13, 2013	25.57	25.57	25.52	25.57	55,815	+0.02(+0.09%)
Mar 12, 2013	25.54	25.55	25.52	25.54	276,611	+0.01(+0.03%)
Mar 11, 2013	25.52	25.55	25.50	25.54	1,243,684	+0.03(+0.11%)
Mar 08, 2013	25.52	25.54	25.49	25.51	93,838	-0.07(-0.26%)
Mar 07, 2013	25.54	25.57	25.54	25.57	30,228	-0.01(-0.06%)
Mar 06, 2013	25.62	25.62	25.57	25.59	39,304	-0.01(-0.03%)
Mar 05, 2013	25.60	25.62	25.57	25.60	174,637	-0.03(-0.12%)
Mar 04, 2013	25.65	25.65	25.62	25.62	77,282	-0.03(-0.12%)

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.