SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.03	25.11	25.03	25.11	22,855	+0.07(+0.29%)
May 30, 2012	24.98	25.06	24.98	25.03	32,513	+0.06(+0.24%)
May 29, 2012	25.02	25.02	24.96	24.98	15,487	+0.05(+0.21%)
May 25, 2012	24.97	25.03	24.92	24.92	186,484	-0.04(-0.18%)
May 24, 2012	24.95	25.03	24.95	24.97	51,805	-0.05(-0.21%)
May 23, 2012	24.96	25.04	24.96	25.02	82,164	+0.00(+0.00%)
May 22, 2012	24.95	25.02	24.93	25.02	24,816	+0.06(+0.24%)
May 21, 2012	25.00	25.02	24.94	24.96	31,978	-0.05(-0.21%)
May 18, 2012	25.05	25.05	24.99	25.01	50,055	-0.07(-0.27%)
May 17, 2012	25.09	25.13	25.02	25.08	66,836	-0.07(-0.29%)
May 16, 2012	25.13	25.15	25.12	25.15	46,050	-0.02(-0.09%)
May 15, 2012	25.16	25.21	25.13	25.17	68,266	-0.04(-0.15%)
May 14, 2012	25.17	25.22	25.14	25.21	25,673	+0.00(+0.00%)
May 11, 2012	25.19	25.23	25.14	25.21	61,101	+0.02(+0.09%)
May 10, 2012	25.16	25.19	25.11	25.19	80,983	+0.03(+0.12%)
May 09, 2012	25.16	25.18	25.13	25.16	180,434	-0.02(-0.09%)
May 08, 2012	25.16	25.20	25.11	25.18	72,418	+0.01(+0.03%)
May 07, 2012	25.16	25.17	25.11	25.17	25,069	+0.01(+0.03%)
May 04, 2012	25.15	25.17	25.14	25.17	32,821	+0.01(+0.06%)
May 03, 2012	25.10	25.15	25.08	25.15	28,827	+0.02(+0.09%)
May 02, 2012	25.14	25.14	25.09	25.13	35,555	+0.00(+0.00%)
May 01, 2012	25.10	25.13	25.08	25.13	85,762	+0.01(+0.03%)
Apr 30, 2012	25.14	25.15	25.10	25.12	43,492	-0.04(-0.15%)
Apr 27, 2012	25.13	25.16	25.11	25.16	17,930	+0.01(+0.06%)
Apr 26, 2012	25.11	25.14	25.09	25.14	32,896	+0.02(+0.09%)
Apr 25, 2012	25.04	25.12	25.02	25.12	69,592	+0.07(+0.27%)
Apr 24, 2012	25.12	25.12	25.03	25.06	127,456	-0.04(-0.15%)
Apr 23, 2012	25.11	25.12	25.06	25.09	81,960	-0.02(-0.09%)
Apr 20, 2012	25.03	25.12	25.03	25.12	26,499	+0.04(+0.18%)
Apr 19, 2012	25.06	25.11	25.03	25.07	72,954	+0.01(+0.06%)
Apr 18, 2012	25.05	25.08	25.02	25.06	28,362	+0.01(+0.06%)
Apr 17, 2012	25.04	25.09	25.03	25.04	38,794	-0.04(-0.15%)
Apr 16, 2012	25.08	25.11	25.04	25.08	40,794	+0.01(+0.03%)
Apr 13, 2012	25.03	25.12	25.03	25.07	47,780	+0.03(+0.12%)
Apr 12, 2012	25.06	25.06	25.01	25.04	44,900	+0.00(+0.00%)
Apr 11, 2012	25.03	25.06	24.96	25.04	32,102	-0.01(-0.06%)
Apr 10, 2012	25.00	25.06	25.00	25.06	46,516	+0.03(+0.12%)
Apr 09, 2012	25.04	25.06	24.99	25.03	23,214	+0.08(+0.33%)
Apr 05, 2012	24.96	24.96	24.91	24.95	25,716	+0.02(+0.09%)
Apr 04, 2012	24.93	24.93	24.89	24.92	38,966	+0.03(+0.12%)
Apr 03, 2012	25.00	25.03	24.87	24.89	167,077	-0.10(-0.41%)
Apr 02, 2012	24.98	25.02	24.96	25.00	54,234	-0.03(-0.12%)
Mar 30, 2012	25.06	25.07	24.98	25.03	50,062	-0.02(-0.09%)
Mar 29, 2012	25.00	25.05	24.99	25.05	77,318	-0.01(-0.03%)
Mar 28, 2012	25.03	25.09	25.03	25.06	30,118	-0.02(-0.09%)
Mar 27, 2012	25.03	25.09	24.98	25.08	40,895	+0.10(+0.38%)
Mar 26, 2012	25.00	25.03	24.91	24.98	50,746	+0.04(+0.15%)
Mar 23, 2012	24.95	24.96	24.93	24.95	22,180	+0.03(+0.12%)
Mar 22, 2012	24.95	24.95	24.86	24.92	25,721	+0.01(+0.06%)
Mar 21, 2012	25.06	25.06	24.89	24.90	64,315	+0.04(+0.15%)
Mar 20, 2012	24.89	24.89	24.83	24.86	33,374	-0.04(-0.15%)
Mar 19, 2012	24.94	24.94	24.86	24.90	36,802	-0.04(-0.18%)
Mar 16, 2012	24.90	24.95	24.87	24.95	32,969	+0.01(+0.06%)
Mar 15, 2012	24.92	24.95	24.85	24.93	79,247	+0.04(+0.18%)
Mar 14, 2012	24.96	24.99	24.86	24.89	50,161	-0.13(-0.53%)
Mar 13, 2012	25.06	25.10	24.98	25.02	51,890	-0.07(-0.27%)
Mar 12, 2012	25.09	25.10	25.05	25.09	52,314	+0.01(+0.03%)
Mar 09, 2012	25.08	25.09	25.03	25.08	50,677	-0.01(-0.03%)
Mar 08, 2012	25.10	25.13	25.06	25.09	129,748	-0.01(-0.06%)
Mar 07, 2012	25.07	25.12	25.04	25.10	37,635	+0.03(+0.12%)
Mar 06, 2012	25.11	25.12	25.06	25.07	38,307	-0.02(-0.09%)
Mar 05, 2012	25.12	25.12	25.07	25.09	26,156	+0.04(+0.15%)
Mar 02, 2012	25.06	25.13	25.05	25.06	39,641	-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.