SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.30	27.35	27.23	27.33	671,356	+0.08(+0.29%)
May 27, 2016	27.31	27.25	27.25	27.25	2,732,372	-0.05(-0.18%)
May 26, 2016	27.26	27.33	27.23	27.30	742,277	+0.04(+0.15%)
May 25, 2016	27.30	27.30	27.22	27.26	1,454,795	-0.05(-0.18%)
May 24, 2016	27.28	27.33	27.24	27.31	150,622	-0.02(-0.06%)
May 23, 2016	27.29	27.33	27.25	27.33	164,783	+0.00(+0.00%)
May 20, 2016	27.26	27.33	27.25	27.33	183,332	+0.03(+0.12%)
May 19, 2016	27.25	27.30	27.24	27.29	112,116	+0.01(+0.03%)
May 18, 2016	27.39	27.40	27.25	27.29	183,521	-0.12(-0.44%)
May 17, 2016	27.40	27.43	27.34	27.41	218,395	-0.02(-0.06%)
May 16, 2016	27.46	27.46	27.40	27.42	178,834	-0.04(-0.14%)
May 13, 2016	27.45	27.52	27.41	27.46	316,858	+0.02(+0.06%)
May 12, 2016	27.48	27.49	27.39	27.45	768,428	-0.03(-0.12%)
May 11, 2016	27.49	27.51	27.46	27.48	744,446	-0.05(-0.17%)
May 10, 2016	27.49	27.53	27.46	27.53	1,802,130	+0.01(+0.03%)
May 09, 2016	27.49	27.53	27.47	27.52	783,374	+0.05(+0.17%)
May 06, 2016	27.46	27.49	27.44	27.47	1,065,401	-0.01(-0.03%)
May 05, 2016	27.44	27.48	27.39	27.48	284,429	+0.01(+0.03%)
May 04, 2016	27.45	27.47	27.41	27.47	296,251	+0.05(+0.17%)
May 03, 2016	27.40	27.47	27.37	27.42	221,043	+0.06(+0.23%)
May 02, 2016	27.39	27.41	27.34	27.36	284,876	-0.03(-0.13%)
Apr 29, 2016	27.34	27.41	27.32	27.39	135,733	+0.02(+0.09%)
Apr 28, 2016	27.33	27.37	27.31	27.37	252,556	+0.04(+0.15%)
Apr 27, 2016	27.27	27.34	27.24	27.33	218,078	+0.07(+0.26%)
Apr 26, 2016	27.24	27.28	27.21	27.26	164,975	-0.02(-0.06%)
Apr 25, 2016	27.27	27.29	27.23	27.27	189,041	+0.00(+0.00%)
Apr 22, 2016	27.23	27.29	27.23	27.27	233,121	-0.01(-0.03%)
Apr 21, 2016	27.27	27.32	27.21	27.28	228,003	-0.02(-0.06%)
Apr 20, 2016	27.27	27.34	27.27	27.30	205,989	-0.02(-0.09%)
Apr 19, 2016	27.27	27.32	27.25	27.32	205,385	+0.06(+0.23%)
Apr 18, 2016	27.27	27.30	27.23	27.26	219,098	+0.03(+0.12%)
Apr 15, 2016	27.24	27.31	27.22	27.23	342,102	-0.02(-0.06%)
Apr 14, 2016	27.21	27.25	27.19	27.24	189,561	-0.04(-0.15%)
Apr 13, 2016	27.24	27.29	27.21	27.28	338,615	+0.04(+0.15%)
Apr 12, 2016	27.26	27.27	27.22	27.24	309,255	-0.06(-0.23%)
Apr 11, 2016	27.29	27.32	27.26	27.31	115,356	+0.02(+0.06%)
Apr 08, 2016	27.30	27.34	27.22	27.29	220,044	-0.01(-0.03%)
Apr 07, 2016	27.31	27.34	27.27	27.30	203,296	+0.05(+0.18%)
Apr 06, 2016	27.26	27.29	27.22	27.25	719,792	+0.02(+0.06%)
Apr 05, 2016	27.16	27.25	27.16	27.23	262,146	+0.04(+0.15%)
Apr 04, 2016	27.22	27.27	27.15	27.19	333,174	-0.02(-0.06%)
Apr 01, 2016	27.18	27.23	27.14	27.21	376,260	+0.04(+0.13%)
Mar 31, 2016	27.13	27.21	27.10	27.17	342,688	+0.02(+0.06%)
Mar 30, 2016	27.12	27.16	27.06	27.16	254,310	+0.05(+0.18%)
Mar 29, 2016	27.04	27.15	27.02	27.11	362,949	+0.02(+0.09%)
Mar 28, 2016	27.08	27.09	27.00	27.09	168,436	+0.05(+0.18%)
Mar 24, 2016	27.03	27.04	27.04	27.04	515,431	+0.02(+0.06%)
Mar 23, 2016	26.98	27.05	26.96	27.02	294,973	+0.07(+0.26%)
Mar 22, 2016	27.05	27.07	26.92	26.95	222,906	-0.09(-0.32%)
Mar 21, 2016	27.02	27.06	26.95	27.04	263,311	+0.03(+0.12%)
Mar 18, 2016	27.02	27.05	26.96	27.01	192,916	+0.02(+0.06%)
Mar 17, 2016	26.93	27.00	26.91	26.99	303,357	+0.06(+0.24%)
Mar 16, 2016	26.77	26.93	26.76	26.93	360,955	+0.13(+0.47%)
Mar 15, 2016	26.79	26.82	26.76	26.80	847,352	+0.01(+0.03%)
Mar 14, 2016	26.76	26.79	26.71	26.79	194,815	+0.06(+0.21%)
Mar 11, 2016	26.72	26.78	26.70	26.74	1,254,358	+0.02(+0.06%)
Mar 10, 2016	26.73	26.79	26.69	26.72	252,533	-0.06(-0.21%)
Mar 09, 2016	26.75	26.81	26.65	26.78	3,121,378	+0.00(+0.00%)
Mar 08, 2016	26.70	26.80	26.69	26.78	870,353	+0.08(+0.30%)
Mar 07, 2016	26.67	26.71	26.61	26.70	172,106	-0.01(-0.03%)
Mar 04, 2016	26.66	26.71	26.66	26.71	169,280	+0.02(+0.09%)
Mar 03, 2016	26.63	26.71	26.63	26.68	191,200	+0.02(+0.09%)
Mar 02, 2016	26.61	26.69	26.60	26.66	381,154	+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.