SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	29.88	30.15	29.86	30.15	7,443,455	+0.23(+0.78%)
Nov 29, 2022	29.94	29.96	29.90	29.92	5,513,773	-0.07(-0.22%)
Nov 28, 2022	30.05	30.07	29.96	29.98	4,066,993	-0.07(-0.22%)
Nov 25, 2022	30.05	30.06	30.01	30.05	2,053,192	+0.03(+0.09%)
Nov 23, 2022	29.95	30.02	29.94	30.02	3,320,282	+0.09(+0.31%)
Nov 22, 2022	29.87	29.92	29.86	29.92	3,802,922	+0.11(+0.38%)
Nov 21, 2022	29.91	29.97	29.80	29.81	5,687,360	-0.05(-0.16%)
Nov 18, 2022	29.88	29.92	29.83	29.86	4,727,326	-0.02(-0.06%)
Nov 17, 2022	29.89	29.89	29.80	29.88	7,431,240	-0.10(-0.34%)
Nov 16, 2022	29.95	29.99	29.91	29.98	10,485,367	+0.10(+0.35%)
Nov 15, 2022	29.86	29.89	29.78	29.88	10,288,364	+0.19(+0.63%)
Nov 14, 2022	29.74	29.76	29.69	29.69	5,808,415	-0.09(-0.32%)
Nov 11, 2022	29.76	29.80	29.71	29.78	2,598,112	+0.05(+0.16%)
Nov 10, 2022	29.56	29.76	29.56	29.74	9,532,498	+0.52(+1.77%)
Nov 09, 2022	29.20	29.27	29.16	29.22	4,739,877	+0.01(+0.03%)
Nov 08, 2022	29.17	29.24	29.16	29.21	5,718,093	+0.07(+0.23%)
Nov 07, 2022	29.16	29.18	29.09	29.15	5,738,669	-0.03(-0.10%)
Nov 04, 2022	29.15	29.22	29.08	29.17	3,397,979	+0.08(+0.29%)
Nov 03, 2022	29.01	29.13	28.95	29.09	5,645,506	-0.06(-0.19%)
Nov 02, 2022	29.26	29.41	29.11	29.15	8,178,941	-0.08(-0.26%)
Nov 01, 2022	29.33	29.33	29.15	29.22	11,008,047	+0.11(+0.37%)
Oct 31, 2022	29.19	29.20	29.08	29.11	40,551,272	-0.13(-0.45%)
Oct 28, 2022	29.19	29.28	29.19	29.25	4,449,288	-0.02(-0.06%)
Oct 27, 2022	29.21	29.31	29.17	29.26	5,382,783	+0.10(+0.35%)
Oct 26, 2022	29.12	29.23	29.12	29.16	4,367,759	+0.07(+0.23%)
Oct 25, 2022	29.06	29.18	29.06	29.10	9,077,443	+0.17(+0.58%)
Oct 24, 2022	28.92	29.01	28.85	28.93	5,583,376	+0.02(+0.07%)
Oct 21, 2022	28.75	28.94	28.73	28.91	8,665,095	+0.12(+0.42%)
Oct 20, 2022	28.88	28.95	28.78	28.79	7,717,178	-0.11(-0.39%)
Oct 19, 2022	29.02	29.02	28.88	28.90	4,852,871	-0.22(-0.77%)
Oct 18, 2022	29.15	29.17	29.02	29.12	6,577,468	+0.07(+0.26%)
Oct 17, 2022	29.13	29.18	29.03	29.05	3,079,608	+0.09(+0.32%)
Oct 14, 2022	29.25	29.25	28.94	28.95	5,015,900	-0.16(-0.55%)
Oct 13, 2022	28.89	29.17	28.78	29.11	4,253,932	-0.02(-0.06%)
Oct 12, 2022	29.10	29.17	29.07	29.13	2,146,175	-0.02(-0.06%)
Oct 11, 2022	29.26	29.28	29.11	29.15	3,352,223	-0.24(-0.83%)
Oct 10, 2022	29.27	29.39	29.10	29.39	1,676,529	+0.12(+0.42%)
Oct 07, 2022	29.36	29.36	29.26	29.27	1,941,020	-0.13(-0.45%)
Oct 06, 2022	29.48	29.50	29.39	29.40	5,082,760	-0.08(-0.29%)
Oct 05, 2022	29.46	29.52	29.40	29.49	12,883,064	-0.14(-0.47%)
Oct 04, 2022	29.69	29.70	29.59	29.63	3,910,574	+0.09(+0.32%)
Oct 03, 2022	29.39	29.68	29.39	29.54	7,717,230	+0.28(+0.97%)
Sep 30, 2022	29.41	29.42	29.24	29.25	16,162,480	-0.03(-0.10%)
Sep 29, 2022	29.35	29.35	29.19	29.28	8,461,610	-0.18(-0.60%)
Sep 28, 2022	29.32	29.47	29.23	29.46	9,330,520	+0.40(+1.38%)
Sep 27, 2022	29.28	29.31	29.06	29.06	5,340,067	-0.18(-0.61%)
Sep 26, 2022	29.43	29.49	29.22	29.23	4,929,756	-0.31(-1.04%)
Sep 23, 2022	29.56	29.58	29.48	29.54	2,745,254	-0.07(-0.22%)
Sep 22, 2022	29.72	29.72	29.58	29.61	5,419,645	-0.22(-0.75%)
Sep 21, 2022	29.86	29.91	29.70	29.83	3,491,833	+0.00(+0.00%)
Sep 20, 2022	29.83	29.87	29.80	29.83	2,076,257	-0.12(-0.41%)
Sep 19, 2022	29.86	29.97	29.86	29.95	2,615,896	-0.03(-0.09%)
Sep 16, 2022	29.92	30.01	29.91	29.98	3,600,270	+0.00(+0.00%)
Sep 15, 2022	29.99	30.03	29.96	29.98	5,364,089	-0.07(-0.25%)
Sep 14, 2022	30.03	30.09	30.00	30.06	1,630,196	+0.04(+0.12%)
Sep 13, 2022	30.02	30.06	30.00	30.02	3,003,738	-0.19(-0.62%)
Sep 12, 2022	30.28	30.32	30.19	30.21	2,858,892	+0.00(+0.00%)
Sep 09, 2022	30.30	30.32	30.21	30.21	5,214,611	-0.01(-0.03%)
Sep 08, 2022	30.26	30.29	30.21	30.21	2,346,800	-0.03(-0.09%)
Sep 07, 2022	30.17	30.26	30.12	30.24	4,753,567	+0.17(+0.56%)
Sep 06, 2022	30.15	30.18	30.07	30.07	3,344,317	-0.18(-0.59%)
Sep 02, 2022	30.26	30.37	30.25	30.25	1,333,402	+0.06(+0.19%)