SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.77	15.86	15.77	15.81	28,287	-0.01(-0.06%)
Sep 26, 2013	15.90	15.90	15.81	15.82	17,702	-0.07(-0.45%)
Sep 25, 2013	15.81	15.89	15.81	15.89	20,374	+0.09(+0.57%)
Sep 24, 2013	15.79	15.92	15.78	15.80	133,380	+0.10(+0.65%)
Sep 23, 2013	15.68	15.74	15.66	15.70	36,373	+0.06(+0.41%)
Sep 20, 2013	15.66	15.73	15.63	15.63	62,542	-0.00(-0.03%)
Sep 19, 2013	15.73	15.73	15.60	15.64	82,970	-0.02(-0.11%)
Sep 18, 2013	15.48	15.66	15.37	15.66	38,364	+0.23(+1.50%)
Sep 17, 2013	15.45	15.45	15.38	15.43	44,049	+0.05(+0.33%)
Sep 16, 2013	15.52	15.53	15.35	15.37	52,270	-0.03(-0.19%)
Sep 13, 2013	15.46	15.47	15.37	15.40	149,826	-0.02(-0.11%)
Sep 12, 2013	15.50	15.51	15.36	15.42	133,247	+0.02(+0.16%)
Sep 11, 2013	15.40	15.41	15.31	15.40	76,623	+0.05(+0.34%)
Sep 10, 2013	15.39	15.43	15.34	15.34	59,586	-0.10(-0.66%)
Sep 09, 2013	15.49	15.50	15.40	15.45	39,686	+0.03(+0.22%)
Sep 06, 2013	15.45	15.49	15.37	15.41	98,309	+0.03(+0.17%)
Sep 05, 2013	15.51	15.51	15.35	15.39	44,077	-0.15(-0.96%)
Sep 04, 2013	15.64	15.66	15.54	15.54	78,947	-0.08(-0.52%)
Sep 03, 2013	15.77	15.77	15.53	15.62	36,431	-0.15(-0.92%)
Aug 30, 2013	15.74	15.79	15.69	15.76	22,553	+0.04(+0.24%)
Aug 29, 2013	15.61	15.75	15.61	15.73	63,912	+0.12(+0.76%)
Aug 28, 2013	15.61	15.67	15.59	15.61	38,595	-0.05(-0.34%)
Aug 27, 2013	15.56	15.68	15.54	15.66	100,371	+0.14(+0.88%)
Aug 26, 2013	15.56	15.56	15.49	15.52	98,681	+0.02(+0.11%)
Aug 23, 2013	15.35	15.51	15.32	15.51	20,234	+0.20(+1.33%)
Aug 22, 2013	15.25	15.31	15.22	15.30	134,528	+0.12(+0.81%)
Aug 21, 2013	15.25	15.36	15.18	15.18	59,449	-0.14(-0.89%)
Aug 20, 2013	15.36	15.37	15.27	15.32	209,535	+0.06(+0.39%)
Aug 19, 2013	15.32	15.32	15.21	15.26	235,914	-0.10(-0.62%)
Aug 16, 2013	15.52	15.52	15.34	15.35	171,873	-0.09(-0.59%)
Aug 15, 2013	15.53	15.53	15.44	15.44	18,633	-0.18(-1.14%)
Aug 14, 2013	15.63	15.67	15.62	15.62	27,830	+0.01(+0.08%)
Aug 13, 2013	15.71	15.71	15.61	15.61	19,947	-0.19(-1.20%)
Aug 12, 2013	15.89	15.93	15.78	15.80	8,985	-0.07(-0.42%)
Aug 09, 2013	15.82	15.88	15.81	15.87	135,536	-0.01(-0.04%)
Aug 08, 2013	15.95	15.95	15.87	15.87	8,057	+0.04(+0.23%)
Aug 07, 2013	15.81	15.88	15.80	15.84	9,735	+0.04(+0.24%)
Aug 06, 2013	15.88	15.88	15.73	15.80	24,198	+0.02(+0.13%)
Aug 05, 2013	15.86	15.90	15.75	15.78	19,700	-0.13(-0.83%)
Aug 02, 2013	15.92	15.92	15.84	15.91	5,576	+0.10(+0.66%)
Aug 01, 2013	16.02	16.02	15.79	15.80	17,254	-0.21(-1.34%)
Jul 31, 2013	15.92	16.04	15.86	16.02	48,217	+0.00(+0.00%)
Jul 30, 2013	16.06	16.10	15.98	16.02	26,775	-0.01(-0.07%)
Jul 29, 2013	16.07	16.07	16.00	16.03	62,403	-0.04(-0.25%)
Jul 26, 2013	16.12	16.13	16.04	16.07	42,472	+0.04(+0.25%)
Jul 25, 2013	16.05	16.08	16.01	16.03	31,423	-0.05(-0.30%)
Jul 24, 2013	16.12	16.15	16.02	16.08	51,977	-0.10(-0.63%)
Jul 23, 2013	16.20	16.20	16.17	16.18	28,860	-0.03(-0.21%)
Jul 22, 2013	16.18	16.24	16.18	16.21	31,191	+0.09(+0.53%)
Jul 19, 2013	16.15	16.16	16.09	16.13	30,770	+0.11(+0.66%)
Jul 18, 2013	16.11	16.11	16.01	16.02	41,361	-0.09(-0.53%)
Jul 17, 2013	16.18	16.18	16.06	16.11	43,652	+0.06(+0.40%)
Jul 16, 2013	16.13	16.16	16.03	16.04	25,927	-0.04(-0.24%)
Jul 15, 2013	16.05	16.09	16.01	16.08	47,811	+0.13(+0.80%)
Jul 12, 2013	16.07	16.09	15.92	15.95	60,610	-0.01(-0.08%)
Jul 11, 2013	15.96	16.00	15.91	15.97	90,962	+0.19(+1.19%)
Jul 10, 2013	15.72	15.87	15.61	15.78	155,511	-0.11(-0.67%)
Jul 09, 2013	15.74	15.89	15.74	15.89	19,761	+0.15(+0.93%)
Jul 08, 2013	15.74	15.82	15.62	15.74	136,478	+0.13(+0.83%)
Jul 05, 2013	15.70	15.70	15.61	15.61	135,860	-0.45(-2.79%)
Jul 03, 2013	16.04	16.12	16.04	16.06	7,310	-0.01(-0.05%)
Jul 02, 2013	16.07	16.15	16.02	16.07	103,228	-0.06(-0.36%)

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.