SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.09	28.13	28.07	28.10	1,003,150	+0.01(+0.03%)
Apr 27, 2017	28.08	28.12	28.07	28.09	355,089	+0.01(+0.03%)
Apr 26, 2017	28.04	28.08	28.04	28.08	407,228	+0.04(+0.15%)
Apr 25, 2017	28.08	28.08	28.03	28.04	374,938	-0.05(-0.17%)
Apr 24, 2017	28.12	28.12	28.08	28.09	809,840	-0.04(-0.15%)
Apr 21, 2017	28.13	28.16	28.11	28.13	429,397	+0.02(+0.06%)
Apr 20, 2017	28.13	28.13	28.10	28.12	403,275	-0.03(-0.12%)
Apr 19, 2017	28.16	28.16	28.12	28.15	227,954	-0.03(-0.12%)
Apr 18, 2017	28.12	28.19	28.11	28.18	793,062	+0.08(+0.29%)
Apr 17, 2017	28.12	28.13	28.08	28.10	221,865	+0.00(+0.00%)
Apr 13, 2017	28.09	28.11	28.04	28.10	392,191	+0.02(+0.06%)
Apr 12, 2017	28.04	28.08	28.00	28.08	385,780	+0.07(+0.23%)
Apr 11, 2017	27.98	28.03	27.97	28.02	2,500,632	+0.06(+0.20%)
Apr 10, 2017	27.95	27.97	27.95	27.96	161,936	+0.04(+0.15%)
Apr 07, 2017	27.98	28.02	27.91	27.92	705,031	-0.07(-0.26%)
Apr 06, 2017	27.98	28.00	27.94	27.99	979,745	+0.01(+0.03%)
Apr 05, 2017	27.93	28.00	27.93	27.99	158,252	+0.03(+0.12%)
Apr 04, 2017	27.98	27.98	27.93	27.95	265,133	+0.00(+0.00%)
Apr 03, 2017	27.92	27.97	27.91	27.95	2,615,951	+0.06(+0.22%)
Mar 31, 2017	27.90	27.90	27.87	27.89	156,330	+0.02(+0.09%)
Mar 30, 2017	27.86	27.89	27.85	27.87	395,221	-0.01(-0.03%)
Mar 29, 2017	27.86	27.89	27.85	27.88	355,055	+0.02(+0.06%)
Mar 28, 2017	27.91	27.91	27.83	27.86	271,124	-0.02(-0.06%)
Mar 27, 2017	27.90	27.92	27.86	27.88	388,825	+0.02(+0.06%)
Mar 24, 2017	27.83	27.88	27.82	27.86	187,959	+0.01(+0.03%)
Mar 23, 2017	27.85	27.89	27.82	27.85	400,980	+0.00(+0.00%)
Mar 22, 2017	27.83	27.86	27.81	27.85	647,594	+0.03(+0.12%)
Mar 21, 2017	27.77	27.83	27.76	27.82	417,777	+0.04(+0.16%)
Mar 20, 2017	27.73	27.78	27.73	27.77	670,091	+0.04(+0.13%)
Mar 17, 2017	27.74	27.77	27.70	27.74	605,110	+0.03(+0.12%)
Mar 16, 2017	27.71	27.72	27.69	27.70	169,238	-0.02(-0.06%)
Mar 15, 2017	27.61	27.73	27.59	27.72	820,786	+0.11(+0.41%)
Mar 14, 2017	27.61	27.63	27.59	27.61	344,572	-0.01(-0.03%)
Mar 13, 2017	27.62	27.64	27.60	27.61	258,705	-0.02(-0.06%)
Mar 10, 2017	27.63	27.63	27.61	27.63	222,877	+0.04(+0.15%)
Mar 09, 2017	27.63	27.65	27.59	27.59	254,325	-0.07(-0.24%)
Mar 08, 2017	27.66	27.71	27.65	27.65	445,731	-0.07(-0.27%)
Mar 07, 2017	27.80	27.80	27.73	27.73	324,238	-0.07(-0.23%)
Mar 06, 2017	27.80	27.80	27.76	27.79	784,283	+0.01(+0.03%)
Mar 03, 2017	27.79	27.79	27.73	27.79	273,401	+0.00(+0.00%)
Mar 02, 2017	27.79	27.80	27.75	27.79	317,224	-0.04(-0.15%)
Mar 01, 2017	27.79	27.83	27.78	27.83	332,493	-0.09(-0.33%)
Feb 28, 2017	27.91	27.94	27.89	27.92	250,320	+0.02(+0.09%)
Feb 27, 2017	27.95	27.95	27.89	27.89	415,851	-0.05(-0.18%)
Feb 24, 2017	27.93	27.96	27.90	27.94	232,362	+0.07(+0.23%)
Feb 23, 2017	27.84	27.88	27.84	27.88	258,302	+0.06(+0.20%)
Feb 22, 2017	27.81	27.83	27.76	27.82	262,959	+0.02(+0.06%)
Feb 21, 2017	27.76	27.81	27.74	27.80	374,862	+0.02(+0.09%)
Feb 17, 2017		27.78	27.78	27.78	0	+0.04(+0.15%)
Feb 16, 2017	27.70	27.75	27.68	27.74	472,665	+0.07(+0.24%)
Feb 15, 2017	27.66	27.68	27.65	27.67	686,438	-0.02(-0.09%)
Feb 14, 2017	27.74	27.76	27.66	27.70	455,328	-0.06(-0.21%)
Feb 13, 2017	27.71	27.76	27.71	27.75	354,972	-0.01(-0.03%)
Feb 10, 2017	27.75	27.77	27.72	27.76	274,392	-0.01(-0.03%)
Feb 09, 2017	27.81	27.83	27.74	27.77	2,145,352	-0.07(-0.26%)
Feb 08, 2017	27.81	27.86	27.78	27.84	290,402	+0.05(+0.18%)
Feb 07, 2017	27.79	27.83	27.75	27.80	298,142	+0.02(+0.06%)
Feb 06, 2017	27.75	27.80	27.73	27.78	2,934,074	+0.07(+0.26%)
Feb 03, 2017	27.71	27.75	27.67	27.71	352,820	+0.02(+0.06%)
Feb 02, 2017	27.72	27.72	27.66	27.69	455,761	+0.00(+0.00%)