SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.91	29.93	29.86	29.93	2,072,438	+0.09(+0.29%)
May 30, 2019	29.79	29.87	29.79	29.85	1,580,915	+0.06(+0.20%)
May 29, 2019	29.81	29.82	29.78	29.79	1,091,068	-0.02(-0.06%)
May 28, 2019	29.78	29.81	29.77	29.80	1,350,596	+0.06(+0.20%)
May 24, 2019	29.76	29.76	29.74	29.74	454,745	-0.01(-0.03%)
May 23, 2019	29.71	29.76	29.70	29.75	667,448	+0.06(+0.20%)
May 22, 2019	29.65	29.69	29.65	29.69	425,976	+0.04(+0.15%)
May 21, 2019	29.66	29.66	29.64	29.65	3,172,332	-0.02(-0.06%)
May 20, 2019	29.71	29.71	29.65	29.66	423,012	-0.02(-0.06%)
May 17, 2019	29.68	29.70	29.66	29.68	1,191,620	-0.02(-0.06%)
May 16, 2019	29.69	29.70	29.68	29.70	786,424	+0.00(+0.00%)
May 15, 2019	29.73	29.73	29.69	29.70	430,547	+0.02(+0.06%)
May 14, 2019	29.65	29.68	29.65	29.68	770,307	+0.03(+0.09%)
May 13, 2019	29.66	29.68	29.64	29.66	1,078,659	+0.03(+0.09%)
May 10, 2019	29.63	29.64	29.61	29.63	523,492	+0.00(+0.00%)
May 09, 2019	29.64	29.65	29.61	29.63	412,800	+0.03(+0.09%)
May 08, 2019	29.67	29.67	29.59	29.60	601,191	-0.04(-0.15%)
May 07, 2019	29.63	29.65	29.61	29.65	987,036	+0.02(+0.06%)
May 06, 2019	29.62	29.63	29.59	29.63	1,914,900	+0.07(+0.23%)
May 03, 2019	29.56	29.59	29.55	29.56	1,913,294	+0.02(+0.06%)
May 02, 2019	29.59	29.59	29.51	29.54	604,622	-0.04(-0.15%)
May 01, 2019	29.64	29.70	29.59	29.59	1,536,152	-0.04(-0.14%)
Apr 30, 2019	29.59	29.63	29.56	29.63	851,013	+0.04(+0.15%)
Apr 29, 2019	29.60	29.61	29.58	29.58	1,113,330	-0.04(-0.15%)
Apr 26, 2019	29.63	29.64	29.60	29.63	868,787	+0.07(+0.23%)
Apr 25, 2019	29.58	29.58	29.55	29.56	1,397,251	-0.01(-0.03%)
Apr 24, 2019	29.57	29.58	29.55	29.57	909,912	+0.05(+0.18%)
Apr 23, 2019	29.50	29.51	29.48	29.51	1,285,228	+0.06(+0.21%)
Apr 22, 2019	29.50	29.50	29.45	29.45	1,613,390	-0.03(-0.12%)
Apr 18, 2019	29.47	29.49	29.45	29.49	1,086,099	+0.04(+0.15%)
Apr 17, 2019	29.46	29.48	29.44	29.45	1,152,361	-0.01(-0.03%)
Apr 16, 2019	29.49	29.49	29.45	29.45	882,349	-0.04(-0.15%)
Apr 15, 2019	29.50	29.51	29.47	29.50	2,174,361	+0.04(+0.15%)
Apr 12, 2019	29.51	29.51	29.45	29.45	1,333,087	-0.09(-0.29%)
Apr 11, 2019	29.56	29.57	29.53	29.54	690,646	-0.03(-0.09%)
Apr 10, 2019	29.51	29.58	29.50	29.57	6,118,445	+0.09(+0.29%)
Apr 09, 2019	29.51	29.51	29.47	29.48	1,794,172	+0.00(+0.00%)
Apr 08, 2019	29.48	29.48	29.45	29.48	1,534,636	+0.03(+0.12%)
Apr 05, 2019	29.44	29.47	29.44	29.45	1,213,000	-0.01(-0.03%)
Apr 04, 2019	29.45	29.45	29.43	29.45	452,732	+0.02(+0.06%)
Apr 03, 2019	29.44	29.45	29.42	29.44	901,872	-0.02(-0.06%)
Apr 02, 2019	29.45	29.46	29.43	29.45	1,174,428	+0.01(+0.03%)
Apr 01, 2019	29.47	29.47	29.41	29.45	4,121,321	-0.07(-0.22%)
Mar 29, 2019	29.48	29.52	29.48	29.51	3,186,562	-0.01(-0.03%)
Mar 28, 2019	29.55	29.55	29.50	29.52	644,574	-0.02(-0.06%)
Mar 27, 2019	29.54	29.57	29.52	29.54	618,909	+0.02(+0.06%)
Mar 26, 2019	29.50	29.53	29.48	29.52	527,623	+0.02(+0.06%)
Mar 25, 2019	29.45	29.53	29.44	29.50	496,201	+0.06(+0.21%)
Mar 22, 2019	29.37	29.46	29.37	29.44	1,771,997	+0.10(+0.35%)
Mar 21, 2019	29.33	29.36	29.33	29.34	687,075	-0.01(-0.03%)
Mar 20, 2019	29.25	29.35	29.22	29.35	947,664	+0.12(+0.41%)
Mar 19, 2019	29.19	29.23	29.19	29.23	553,895	+0.01(+0.03%)
Mar 18, 2019	29.23	29.23	29.20	29.22	1,330,886	+0.01(+0.03%)
Mar 15, 2019	29.20	29.23	29.20	29.21	1,079,941	+0.04(+0.15%)
Mar 14, 2019	29.18	29.19	29.15	29.17	636,654	-0.01(-0.03%)
Mar 13, 2019	29.20	29.20	29.17	29.17	685,963	-0.02(-0.06%)
Mar 12, 2019	29.17	29.23	29.16	29.19	1,347,054	+0.03(+0.12%)
Mar 11, 2019	29.14	29.16	29.12	29.16	1,369,888	+0.03(+0.09%)
Mar 08, 2019	29.12	29.13	29.09	29.13	1,310,935	+0.01(+0.03%)
Mar 07, 2019	29.08	29.12	29.08	29.12	850,731	+0.05(+0.18%)
Mar 06, 2019	29.05	29.08	29.04	29.07	1,356,626	+0.03(+0.09%)
Mar 05, 2019	29.00	29.05	29.00	29.04	1,024,015	+0.01(+0.03%)
Mar 04, 2019	29.00	29.04	29.00	29.04	527,194	+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.