SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.08	32.20	32.08	32.18	4,332,064	+0.09(+0.28%)
May 28, 2020	32.09	32.09	32.02	32.09	2,690,207	+0.04(+0.14%)
May 27, 2020	32.00	32.04	31.97	32.04	3,293,165	+0.07(+0.22%)
May 26, 2020	32.00	32.01	31.93	31.97	2,149,131	+0.04(+0.14%)
May 22, 2020	31.97	31.97	31.90	31.92	2,590,310	-0.01(-0.03%)
May 21, 2020	31.91	31.95	31.89	31.93	2,277,529	+0.03(+0.08%)
May 20, 2020	31.82	31.92	31.81	31.91	3,174,823	+0.14(+0.45%)
May 19, 2020	31.70	31.77	31.65	31.76	2,309,480	+0.05(+0.17%)
May 18, 2020	31.72	31.75	31.64	31.71	3,060,592	+0.07(+0.23%)
May 15, 2020	31.63	31.66	31.59	31.64	5,639,023	+0.06(+0.20%)
May 14, 2020	31.55	31.62	31.50	31.58	2,649,667	+0.03(+0.08%)
May 13, 2020	31.56	31.59	31.51	31.55	2,538,876	+0.05(+0.17%)
May 12, 2020	31.49	31.56	31.43	31.50	7,984,238	+0.11(+0.34%)
May 11, 2020	31.45	31.46	31.34	31.39	1,883,521	-0.06(-0.20%)
May 08, 2020	31.43	31.52	31.43	31.45	1,001,953	-0.03(-0.09%)
May 07, 2020	31.46	31.51	31.46	31.48	1,044,489	+0.03(+0.09%)
May 06, 2020	31.51	31.55	31.42	31.45	938,417	-0.07(-0.23%)
May 05, 2020	31.50	31.59	31.50	31.52	1,637,022	-0.01(-0.03%)
May 04, 2020	31.51	31.56	31.46	31.53	1,245,788	+0.07(+0.23%)
May 01, 2020	31.49	31.55	31.43	31.46	2,143,095	-0.09(-0.29%)
Apr 30, 2020	31.49	31.60	31.47	31.55	2,605,366	+0.00(+0.00%)
Apr 29, 2020	31.48	31.56	31.46	31.55	2,785,397	+0.12(+0.40%)
Apr 28, 2020	31.41	31.45	31.41	31.43	1,195,129	+0.05(+0.17%)
Apr 27, 2020	31.43	31.46	31.36	31.37	1,388,429	-0.04(-0.14%)
Apr 24, 2020	31.39	31.45	31.38	31.42	1,339,427	-0.02(-0.06%)
Apr 23, 2020	31.39	31.48	31.37	31.44	1,422,835	+0.04(+0.14%)
Apr 22, 2020	31.43	31.43	31.31	31.39	1,133,343	+0.04(+0.14%)
Apr 21, 2020	31.28	31.39	31.28	31.35	1,868,296	+0.03(+0.09%)
Apr 20, 2020	31.44	31.48	31.32	31.32	963,769	-0.12(-0.40%)
Apr 17, 2020	31.53	31.54	31.42	31.44	2,943,263	+0.05(+0.17%)
Apr 16, 2020	31.36	31.54	31.33	31.39	1,599,790	-0.12(-0.40%)
Apr 15, 2020	31.28	31.52	31.24	31.52	1,802,928	+0.12(+0.37%)
Apr 14, 2020	31.63	31.63	31.34	31.40	2,265,381	+0.00(+0.00%)
Apr 13, 2020	31.49	31.56	31.21	31.40	3,052,483	-0.11(-0.34%)
Apr 09, 2020	31.28	32.18	31.05	31.51	10,380,253	+0.71(+2.32%)
Apr 08, 2020	30.46	30.80	30.46	30.79	5,018,034	+0.25(+0.82%)
Apr 07, 2020	30.15	30.64	30.15	30.54	3,727,109	+0.05(+0.18%)
Apr 06, 2020	30.25	30.54	30.14	30.49	6,114,479	+0.40(+1.33%)
Apr 03, 2020	29.92	30.26	29.92	30.09	1,517,157	-0.05(-0.18%)
Apr 02, 2020	30.04	30.42	30.01	30.14	2,287,526	+0.04(+0.15%)
Apr 01, 2020	29.85	30.32	29.85	30.10	1,882,465	-0.16(-0.54%)
Mar 31, 2020	30.42	30.43	30.20	30.26	2,850,183	+0.09(+0.29%)
Mar 30, 2020	30.03	30.33	29.84	30.17	2,616,690	+0.27(+0.89%)
Mar 27, 2020	29.89	30.24	29.74	29.91	3,766,944	-0.21(-0.71%)
Mar 26, 2020	29.94	30.24	29.67	30.12	3,854,800	+0.44(+1.50%)
Mar 25, 2020	28.60	30.07	28.60	29.67	5,802,146	+0.54(+1.86%)
Mar 24, 2020	28.05	29.46	28.03	29.13	4,730,650	+0.20(+0.68%)
Mar 23, 2020	27.75	29.31	27.32	28.94	3,961,014	+1.33(+4.84%)
Mar 20, 2020	27.38	28.35	27.28	27.60	3,827,297	+0.19(+0.68%)
Mar 19, 2020	28.13	28.40	27.37	27.41	2,629,847	-0.98(-3.45%)
Mar 18, 2020	28.70	29.25	27.85	28.39	4,302,808	-0.97(-3.30%)
Mar 17, 2020	29.39	30.08	29.20	29.36	1,570,666	-0.55(-1.84%)
Mar 16, 2020	29.37	30.16	28.75	29.91	2,581,434	-0.51(-1.67%)
Mar 13, 2020	30.14	30.96	30.09	30.42	5,300,268	+0.27(+0.89%)
Mar 12, 2020	30.59	30.85	26.78	30.15	3,913,231	-0.80(-2.59%)
Mar 11, 2020	31.50	31.50	30.92	30.95	1,885,780	-0.54(-1.72%)
Mar 10, 2020	31.72	31.79	31.50	31.50	2,286,206	-0.27(-0.84%)
Mar 09, 2020	32.04	32.04	31.68	31.76	3,042,376	-0.44(-1.35%)
Mar 06, 2020	32.33	32.36	32.15	32.20	1,718,091	-0.02(-0.06%)
Mar 05, 2020	32.29	32.34	32.22	32.22	701,377	-0.01(-0.03%)
Mar 04, 2020	32.22	32.33	32.22	32.23	1,705,267	+0.04(+0.14%)
Mar 03, 2020	32.00	32.29	32.00	32.18	2,321,203	+0.22(+0.70%)

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.