SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.18	28.21	28.18	28.21	367,878	+0.01(+0.03%)
May 30, 2017	28.18	28.21	28.16	28.21	275,293	+0.05(+0.17%)
May 26, 2017	28.15	28.19	28.14	28.16	215,598	+0.01(+0.03%)
May 25, 2017	28.15	28.18	28.13	28.15	361,561	-0.01(-0.03%)
May 24, 2017	28.10	28.16	28.10	28.16	533,051	+0.03(+0.12%)
May 23, 2017	28.18	28.18	28.11	28.12	341,284	-0.04(-0.15%)
May 22, 2017	28.15	28.17	28.14	28.16	170,654	+0.02(+0.06%)
May 19, 2017	28.13	28.16	28.12	28.15	277,058	-0.02(-0.09%)
May 18, 2017	28.16	28.20	28.14	28.17	282,936	-0.01(-0.03%)
May 17, 2017	28.13	28.18	28.12	28.18	317,732	+0.12(+0.44%)
May 16, 2017	28.06	28.10	28.05	28.06	402,291	+0.00(+0.00%)
May 15, 2017	28.02	28.07	28.02	28.06	184,319	+0.02(+0.06%)
May 12, 2017	28.03	28.05	28.03	28.04	187,162	+0.07(+0.23%)
May 11, 2017	27.93	27.99	27.93	27.98	574,793	+0.02(+0.09%)
May 10, 2017	27.95	27.97	27.94	27.95	240,113	+0.01(+0.03%)
May 09, 2017	27.95	27.95	27.90	27.94	1,358,053	-0.01(-0.03%)
May 08, 2017	27.95	27.96	27.94	27.95	181,318	+0.00(+0.00%)
May 05, 2017	27.97	27.98	27.94	27.95	240,958	-0.02(-0.09%)
May 04, 2017	27.98	27.98	27.95	27.98	282,382	-0.02(-0.09%)
May 03, 2017	28.03	28.03	27.99	28.00	282,800	-0.02(-0.06%)
May 02, 2017	27.99	28.03	27.98	28.02	279,381	+0.02(+0.06%)
May 01, 2017	28.00	28.03	27.97	28.00	276,022	+0.01(+0.02%)
Apr 28, 2017	27.99	28.02	27.96	28.00	1,006,949	+0.01(+0.03%)
Apr 27, 2017	27.97	28.02	27.96	27.99	356,434	+0.01(+0.03%)
Apr 26, 2017	27.94	27.98	27.93	27.98	408,770	+0.04(+0.15%)
Apr 25, 2017	27.97	27.98	27.92	27.94	376,358	-0.05(-0.17%)
Apr 24, 2017	28.01	28.01	27.97	27.99	812,907	-0.04(-0.15%)
Apr 21, 2017	28.03	28.05	28.00	28.03	431,023	+0.02(+0.06%)
Apr 20, 2017	28.02	28.03	28.00	28.01	404,802	-0.03(-0.12%)
Apr 19, 2017	28.05	28.05	28.01	28.04	228,817	-0.03(-0.12%)
Apr 18, 2017	28.01	28.08	28.00	28.08	796,065	+0.08(+0.29%)
Apr 17, 2017	28.01	28.03	27.97	28.00	222,705	+0.00(+0.00%)
Apr 13, 2017	27.99	28.00	27.93	28.00	393,676	+0.02(+0.06%)
Apr 12, 2017	27.93	27.98	27.90	27.98	387,241	+0.07(+0.23%)
Apr 11, 2017	27.87	27.93	27.86	27.91	2,510,103	+0.06(+0.20%)
Apr 10, 2017	27.84	27.86	27.84	27.86	162,550	+0.04(+0.15%)
Apr 07, 2017	27.87	27.91	27.81	27.82	707,701	-0.07(-0.26%)
Apr 06, 2017	27.87	27.89	27.83	27.89	983,455	+0.01(+0.03%)
Apr 05, 2017	27.82	27.90	27.82	27.88	158,851	+0.03(+0.12%)
Apr 04, 2017	27.88	27.88	27.82	27.85	266,137	+0.00(+0.00%)
Apr 03, 2017	27.82	27.87	27.81	27.85	2,625,859	+0.06(+0.22%)
Mar 31, 2017	27.79	27.79	27.76	27.79	156,922	+0.02(+0.09%)
Mar 30, 2017	27.75	27.79	27.75	27.76	396,718	-0.01(-0.03%)
Mar 29, 2017	27.75	27.79	27.75	27.77	356,399	+0.02(+0.06%)
Mar 28, 2017	27.80	27.80	27.73	27.75	272,151	-0.02(-0.06%)
Mar 27, 2017	27.79	27.82	27.75	27.77	390,298	+0.02(+0.06%)
Mar 24, 2017	27.72	27.77	27.71	27.75	188,671	+0.01(+0.03%)
Mar 23, 2017	27.75	27.78	27.71	27.75	402,499	+0.00(+0.00%)
Mar 22, 2017	27.73	27.75	27.71	27.75	650,047	+0.03(+0.12%)
Mar 21, 2017	27.66	27.72	27.65	27.71	419,359	+0.04(+0.16%)
Mar 20, 2017	27.62	27.67	27.62	27.67	672,629	+0.04(+0.13%)
Mar 17, 2017	27.64	27.66	27.60	27.63	607,402	+0.03(+0.12%)
Mar 16, 2017	27.61	27.62	27.58	27.60	169,879	-0.02(-0.06%)
Mar 15, 2017	27.50	27.62	27.49	27.62	823,895	+0.11(+0.41%)
Mar 14, 2017	27.50	27.53	27.49	27.50	345,877	-0.01(-0.03%)
Mar 13, 2017	27.52	27.53	27.49	27.51	259,685	-0.02(-0.06%)
Mar 10, 2017	27.53	27.53	27.50	27.53	223,721	+0.04(+0.15%)
Mar 09, 2017	27.53	27.55	27.49	27.49	255,289	-0.07(-0.24%)
Mar 08, 2017	27.56	27.60	27.54	27.55	447,419	-0.07(-0.26%)
Mar 07, 2017	27.70	27.70	27.62	27.62	325,466	-0.07(-0.24%)
Mar 06, 2017	27.70	27.70	27.66	27.69	787,254	+0.01(+0.03%)
Mar 03, 2017	27.69	27.69	27.62	27.68	274,436	+0.00(+0.00%)
Mar 02, 2017	27.68	27.70	27.65	27.68	318,425	-0.04(-0.15%)

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.