SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.65	26.65	26.61	26.62	345,940	-0.01(-0.02%)
May 28, 2015	26.61	26.64	26.59	26.62	157,810	+0.01(+0.03%)
May 27, 2015	26.61	26.63	26.56	26.61	103,082	+0.01(+0.03%)
May 26, 2015	26.54	26.62	26.51	26.61	104,689	+0.03(+0.12%)
May 22, 2015	26.56	26.57	26.57	26.57	107,550	-0.04(-0.15%)
May 21, 2015	26.60	26.62	26.57	26.61	613,939	+0.04(+0.15%)
May 20, 2015	26.56	26.60	26.54	26.57	151,511	+0.04(+0.15%)
May 19, 2015	26.54	26.59	26.50	26.54	137,300	-0.09(-0.32%)
May 18, 2015	26.68	26.70	26.59	26.62	165,023	-0.06(-0.23%)
May 15, 2015	26.65	26.71	26.58	26.68	135,329	+0.07(+0.26%)
May 14, 2015	26.57	26.63	26.57	26.61	242,229	+0.05(+0.20%)
May 13, 2015	26.61	26.62	26.53	26.56	221,321	+0.00(+0.00%)
May 12, 2015	26.55	26.58	26.47	26.56	532,536	+0.02(+0.09%)
May 11, 2015	26.67	26.67	26.50	26.54	414,867	-0.17(-0.64%)
May 08, 2015	26.68	26.77	26.67	26.71	1,353,021	+0.11(+0.41%)
May 07, 2015	26.57	26.61	26.51	26.60	627,377	+0.08(+0.29%)
May 06, 2015	26.59	26.61	26.49	26.52	1,079,441	-0.12(-0.44%)
May 05, 2015	26.65	26.65	26.56	26.64	205,674	+0.02(+0.06%)
May 04, 2015	26.66	26.69	26.61	26.62	99,195	-0.02(-0.09%)
May 01, 2015	26.64	26.71	26.62	26.64	110,378	-0.07(-0.25%)
Apr 30, 2015	26.63	26.72	26.59	26.71	111,789	-0.02(-0.09%)
Apr 29, 2015	26.70	26.74	26.68	26.73	179,266	-0.01(-0.03%)
Apr 28, 2015	26.80	26.82	26.74	26.74	98,061	-0.09(-0.32%)
Apr 27, 2015	26.86	26.86	26.81	26.83	120,510	-0.04(-0.14%)
Apr 24, 2015	26.84	26.87	26.81	26.87	112,758	+0.05(+0.20%)
Apr 23, 2015	26.75	26.84	26.70	26.81	3,469,735	+0.05(+0.17%)
Apr 22, 2015	26.80	26.83	26.75	26.76	68,963	-0.06(-0.23%)
Apr 21, 2015	26.85	26.85	26.79	26.83	68,476	-0.01(-0.03%)
Apr 20, 2015	26.85	26.88	26.81	26.83	121,120	-0.03(-0.12%)
Apr 17, 2015	26.81	26.87	26.78	26.87	232,794	+0.03(+0.12%)
Apr 16, 2015	26.83	26.86	26.77	26.83	213,186	-0.01(-0.03%)
Apr 15, 2015	26.80	26.84	26.79	26.84	158,890	+0.06(+0.23%)
Apr 14, 2015	26.80	26.87	26.78	26.78	90,118	+0.02(+0.06%)
Apr 13, 2015	26.73	26.88	26.73	26.76	89,883	+0.03(+0.12%)
Apr 10, 2015	26.76	26.77	26.73	26.73	171,567	-0.01(-0.03%)
Apr 09, 2015	26.80	26.80	26.73	26.74	64,238	-0.03(-0.11%)
Apr 08, 2015	26.83	26.83	26.74	26.77	152,493	-0.04(-0.15%)
Apr 07, 2015	26.79	26.81	26.73	26.81	130,597	+0.01(+0.03%)
Apr 06, 2015	26.84	26.85	26.76	26.80	106,394	+0.04(+0.14%)
Apr 02, 2015	26.78	26.76	26.76	26.76	116,830	+0.00(+0.01%)
Apr 01, 2015	26.76	26.78	26.73	26.76	220,595	+0.09(+0.35%)
Mar 31, 2015	26.69	26.72	26.64	26.67	299,135	+0.04(+0.14%)
Mar 30, 2015	26.68	26.68	26.58	26.63	93,025	-0.02(-0.06%)
Mar 27, 2015	26.61	26.64	26.61	26.64	139,122	+0.04(+0.15%)
Mar 26, 2015	26.61	26.65	26.56	26.61	157,523	-0.05(-0.17%)
Mar 25, 2015	26.71	26.71	26.62	26.65	131,998	-0.06(-0.23%)
Mar 24, 2015	26.67	26.71	26.64	26.71	192,111	+0.05(+0.17%)
Mar 23, 2015	26.64	26.67	26.61	26.67	229,423	+0.02(+0.06%)
Mar 20, 2015	26.58	26.66	26.58	26.65	91,134	+0.08(+0.29%)
Mar 19, 2015	26.63	26.65	26.52	26.58	110,148	-0.13(-0.49%)
Mar 18, 2015	26.49	26.71	26.47	26.71	114,043	+0.22(+0.82%)
Mar 17, 2015	26.47	26.50	26.43	26.49	139,364	+0.01(+0.03%)
Mar 16, 2015	26.49	26.53	26.45	26.48	101,958	+0.02(+0.09%)
Mar 13, 2015	26.48	26.50	26.43	26.46	130,818	-0.02(-0.09%)
Mar 12, 2015	26.51	26.53	26.46	26.48	65,066	-0.01(-0.03%)
Mar 11, 2015	26.46	26.50	26.43	26.49	87,797	+0.04(+0.15%)
Mar 10, 2015	26.48	26.50	26.42	26.45	84,559	+0.01(+0.03%)
Mar 09, 2015	26.42	26.44	26.40	26.44	152,625	+0.08(+0.29%)
Mar 06, 2015	26.42	26.42	26.31	26.37	63,917	-0.11(-0.41%)
Mar 05, 2015	26.48	26.53	26.45	26.48	61,749	+0.02(+0.06%)
Mar 04, 2015	26.48	26.49	26.43	26.46	127,594	-0.02(-0.06%)
Mar 03, 2015	26.48	26.51	26.45	26.48	110,550	-0.01(-0.03%)

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.