SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.64	30.64	30.54	30.60	6,337,764	-0.10(-0.33%)
Apr 28, 2022	30.69	30.71	30.63	30.70	9,035,733	+0.00(+0.00%)
Apr 27, 2022	30.85	30.87	30.68	30.70	10,671,066	-0.13(-0.42%)
Apr 26, 2022	30.87	30.93	30.80	30.83	4,579,852	+0.04(+0.12%)
Apr 25, 2022	30.70	30.86	30.70	30.80	7,349,415	+0.17(+0.54%)
Apr 22, 2022	30.61	30.66	30.51	30.63	6,590,582	+0.00(+0.00%)
Apr 21, 2022	30.76	30.79	30.58	30.63	7,661,621	-0.18(-0.57%)
Apr 20, 2022	30.81	30.86	30.77	30.81	5,073,298	+0.10(+0.33%)
Apr 19, 2022	30.79	30.81	30.69	30.70	4,272,964	-0.17(-0.54%)
Apr 18, 2022	30.94	30.94	30.84	30.87	5,214,326	-0.07(-0.24%)
Apr 14, 2022	31.06	31.12	30.94	30.94	2,593,332	-0.18(-0.56%)
Apr 13, 2022	31.09	31.16	31.06	31.12	3,960,352	+0.06(+0.21%)
Apr 12, 2022	31.06	31.13	31.02	31.06	2,682,042	+0.10(+0.33%)
Apr 11, 2022	30.96	31.00	30.92	30.95	5,225,794	-0.10(-0.33%)
Apr 08, 2022	31.10	31.12	31.03	31.06	10,616,481	-0.11(-0.36%)
Apr 07, 2022	31.22	31.26	31.16	31.17	4,022,114	-0.04(-0.12%)
Apr 06, 2022	31.13	31.30	31.12	31.20	8,692,757	-0.07(-0.24%)
Apr 05, 2022	31.48	31.48	31.27	31.28	6,428,546	-0.22(-0.70%)
Apr 04, 2022	31.47	31.58	31.46	31.50	8,067,008	+0.03(+0.09%)
Apr 01, 2022	31.40	31.51	31.38	31.47	7,367,968	-0.04(-0.13%)
Mar 31, 2022	31.51	31.59	31.50	31.51	8,441,471	+0.00(+0.00%)
Mar 30, 2022	31.44	31.52	31.42	31.51	6,098,653	+0.04(+0.12%)
Mar 29, 2022	31.37	31.62	31.35	31.48	8,358,994	+0.15(+0.47%)
Mar 28, 2022	31.28	31.37	31.28	31.33	6,530,662	+0.04(+0.12%)
Mar 25, 2022	31.38	31.39	31.25	31.29	5,374,514	-0.17(-0.53%)
Mar 24, 2022	31.40	31.48	31.34	31.46	5,047,537	-0.02(-0.06%)
Mar 23, 2022	31.44	31.51	31.43	31.48	2,813,473	+0.02(+0.06%)
Mar 22, 2022	31.38	31.47	31.38	31.46	6,204,423	-0.03(-0.09%)
Mar 21, 2022	31.61	31.64	31.47	31.49	8,514,726	-0.23(-0.73%)
Mar 18, 2022	31.66	31.73	31.66	31.72	8,853,678	+0.03(+0.09%)
Mar 17, 2022	31.57	31.72	31.57	31.69	6,766,388	+0.12(+0.38%)
Mar 16, 2022	31.58	31.61	31.39	31.57	5,022,602	+0.03(+0.09%)
Mar 15, 2022	31.52	31.57	31.49	31.54	4,577,637	+0.07(+0.23%)
Mar 14, 2022	31.57	31.57	31.45	31.47	6,547,766	-0.23(-0.73%)
Mar 11, 2022	31.75	31.76	31.69	31.70	2,789,304	-0.05(-0.15%)
Mar 10, 2022	31.78	31.82	31.71	31.74	5,998,324	-0.16(-0.49%)
Mar 09, 2022	31.92	31.92	31.87	31.90	5,282,814	+0.00(+0.00%)
Mar 08, 2022	31.91	31.97	31.85	31.90	11,553,319	-0.13(-0.40%)
Mar 07, 2022	32.11	32.18	32.03	32.03	5,947,141	-0.20(-0.63%)
Mar 04, 2022	32.30	32.33	32.21	32.23	3,678,833	+0.01(+0.03%)
Mar 03, 2022	32.21	32.25	32.19	32.22	5,859,748	+0.05(+0.14%)
Mar 02, 2022	32.30	32.33	32.17	32.18	4,984,581	-0.25(-0.77%)
Mar 01, 2022	32.40	32.52	32.37	32.43	5,531,590	+0.11(+0.35%)
Feb 28, 2022	32.27	32.33	32.24	32.31	10,483,374	+0.18(+0.54%)
Feb 25, 2022	32.12	32.15	32.10	32.14	4,102,303	+0.02(+0.06%)
Feb 24, 2022	32.09	32.15	32.05	32.12	5,040,467	+0.04(+0.12%)
Feb 23, 2022	32.08	32.15	32.07	32.08	3,728,959	-0.08(-0.26%)
Feb 22, 2022	32.17	32.19	32.14	32.17	2,679,338	-0.06(-0.20%)
Feb 18, 2022				32.23	0	+0.02(+0.06%)
Feb 17, 2022	32.21	32.25	32.18	32.21	8,103,378	+0.02(+0.06%)
Feb 16, 2022	32.19	32.20	32.12	32.19	4,679,115	+0.04(+0.11%)
Feb 15, 2022	32.16	32.23	32.16	32.16	4,434,776	-0.05(-0.14%)
Feb 14, 2022	32.18	32.25	32.18	32.20	6,449,156	-0.12(-0.37%)
Feb 11, 2022	32.27	32.35	32.18	32.32	7,277,349	+0.14(+0.43%)
Feb 10, 2022	32.35	32.36	32.17	32.18	8,786,661	-0.25(-0.77%)
Feb 09, 2022	32.43	32.49	32.42	32.43	5,916,840	+0.03(+0.09%)
Feb 08, 2022	32.44	32.46	32.40	32.40	8,205,448	-0.06(-0.20%)
Feb 07, 2022	32.43	32.48	32.41	32.47	5,927,778	+0.04(+0.11%)
Feb 04, 2022	32.50	32.50	32.40	32.43	5,684,002	-0.17(-0.51%)
Feb 03, 2022	32.64			32.60	4,877,806	-0.08(-0.25%)
Feb 02, 2022	32.68	32.74	32.68	32.68	4,112,212	+0.00(+0.00%)