SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.59	29.63	29.56	29.63	851,020	+0.04(+0.15%)
Apr 29, 2019	29.60	29.61	29.57	29.58	1,113,340	-0.04(-0.15%)
Apr 26, 2019	29.63	29.64	29.60	29.63	868,794	+0.07(+0.23%)
Apr 25, 2019	29.57	29.57	29.55	29.56	1,397,263	-0.01(-0.03%)
Apr 24, 2019	29.57	29.58	29.55	29.57	909,920	+0.05(+0.18%)
Apr 23, 2019	29.50	29.51	29.48	29.51	1,285,239	+0.06(+0.21%)
Apr 22, 2019	29.50	29.50	29.44	29.45	1,613,404	-0.03(-0.12%)
Apr 18, 2019	29.47	29.49	29.44	29.49	1,086,109	+0.04(+0.15%)
Apr 17, 2019	29.46	29.48	29.44	29.44	1,152,371	-0.01(-0.03%)
Apr 16, 2019	29.49	29.49	29.44	29.45	882,356	-0.04(-0.15%)
Apr 15, 2019	29.50	29.51	29.47	29.50	2,174,379	+0.04(+0.15%)
Apr 12, 2019	29.51	29.51	29.45	29.45	1,333,099	-0.09(-0.29%)
Apr 11, 2019	29.56	29.57	29.53	29.54	690,652	-0.03(-0.09%)
Apr 10, 2019	29.51	29.57	29.50	29.57	6,118,497	+0.09(+0.29%)
Apr 09, 2019	29.51	29.51	29.47	29.48	1,794,187	+0.00(+0.00%)
Apr 08, 2019	29.48	29.48	29.45	29.48	1,534,649	+0.03(+0.12%)
Apr 05, 2019	29.44	29.47	29.44	29.44	1,213,010	-0.01(-0.03%)
Apr 04, 2019	29.45	29.45	29.43	29.45	452,736	+0.02(+0.06%)
Apr 03, 2019	29.44	29.44	29.42	29.44	901,880	-0.02(-0.06%)
Apr 02, 2019	29.45	29.46	29.43	29.45	1,174,438	+0.01(+0.03%)
Apr 01, 2019	29.47	29.47	29.41	29.44	4,121,356	-0.07(-0.22%)
Mar 29, 2019	29.48	29.52	29.48	29.51	3,186,590	-0.01(-0.03%)
Mar 28, 2019	29.55	29.55	29.50	29.52	644,580	-0.02(-0.06%)
Mar 27, 2019	29.54	29.57	29.52	29.54	618,914	+0.02(+0.06%)
Mar 26, 2019	29.50	29.53	29.48	29.52	527,627	+0.02(+0.06%)
Mar 25, 2019	29.45	29.53	29.44	29.50	496,205	+0.06(+0.21%)
Mar 22, 2019	29.37	29.46	29.37	29.44	1,772,013	+0.10(+0.35%)
Mar 21, 2019	29.33	29.36	29.33	29.34	687,081	-0.01(-0.03%)
Mar 20, 2019	29.25	29.35	29.22	29.35	947,672	+0.12(+0.41%)
Mar 19, 2019	29.19	29.23	29.19	29.23	553,900	+0.01(+0.03%)
Mar 18, 2019	29.23	29.23	29.20	29.22	1,330,898	+0.01(+0.03%)
Mar 15, 2019	29.20	29.23	29.20	29.21	1,079,951	+0.04(+0.15%)
Mar 14, 2019	29.18	29.19	29.15	29.17	636,660	-0.01(-0.03%)
Mar 13, 2019	29.20	29.20	29.17	29.17	685,969	-0.02(-0.06%)
Mar 12, 2019	29.17	29.23	29.16	29.19	1,347,066	+0.03(+0.12%)
Mar 11, 2019	29.14	29.16	29.12	29.16	1,369,900	+0.03(+0.09%)
Mar 08, 2019	29.12	29.13	29.09	29.13	1,310,947	+0.01(+0.03%)
Mar 07, 2019	29.08	29.12	29.08	29.12	850,739	+0.05(+0.18%)
Mar 06, 2019	29.05	29.08	29.04	29.07	1,356,638	+0.03(+0.09%)
Mar 05, 2019	29.00	29.05	29.00	29.04	1,024,024	+0.01(+0.03%)
Mar 04, 2019	29.00	29.04	29.00	29.04	527,199	+0.04(+0.15%)
Mar 01, 2019	29.00	29.02	28.98	28.99	1,447,345	-0.01(-0.05%)
Feb 28, 2019	29.01	29.03	29.01	29.01	1,163,280	-0.03(-0.09%)
Feb 27, 2019	29.02	29.06	29.01	29.03	1,451,828	-0.02(-0.06%)
Feb 26, 2019	29.06	29.07	29.04	29.05	541,459	+0.01(+0.03%)
Feb 25, 2019	29.00	29.04	29.00	29.04	418,028	+0.02(+0.06%)
Feb 22, 2019	29.00	29.03	28.97	29.02	506,138	+0.08(+0.27%)
Feb 21, 2019	28.94	28.96	28.92	28.95	1,261,927	-0.03(-0.09%)
Feb 20, 2019	28.98	29.00	28.95	28.97	672,901	-0.03(-0.12%)
Feb 19, 2019	28.89	29.01	28.89	29.01	1,527,486	+0.03(+0.12%)
Feb 15, 2019	28.95	28.98	28.95	28.97	643,501	+0.02(+0.06%)
Feb 14, 2019	28.95	28.97	28.94	28.95	803,749	+0.04(+0.15%)
Feb 13, 2019	28.91	28.94	28.89	28.91	970,479	-0.01(-0.03%)
Feb 12, 2019	28.92	28.95	28.92	28.92	1,733,209	-0.02(-0.06%)
Feb 11, 2019	28.92	28.94	28.92	28.94	935,183	-0.02(-0.06%)
Feb 08, 2019	28.91	28.95	28.91	28.95	1,273,301	+0.06(+0.21%)
Feb 07, 2019	28.92	28.94	28.89	28.89	904,220	-0.03(-0.09%)
Feb 06, 2019	28.94	28.96	28.89	28.92	1,060,919	+0.01(+0.03%)
Feb 05, 2019	28.89	28.95	28.89	28.91	1,431,485	+0.03(+0.12%)
Feb 04, 2019	28.86	28.89	28.86	28.88	1,445,835	-0.03(-0.12%)