SPDR Short Term Corporate Bond Portfolio ETF (NY: SPSB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.81	30.85	30.79	30.80	473,072	-0.00(-0.01%)
Nov 29, 2012	30.82	30.84	30.78	30.80	169,437	-0.01(-0.02%)
Nov 28, 2012	30.79	30.82	30.75	30.81	173,623	-0.01(-0.03%)
Nov 27, 2012	30.80	30.83	30.78	30.82	212,450	+0.01(+0.03%)
Nov 26, 2012	30.78	30.81	30.76	30.81	272,691	+0.04(+0.13%)
Nov 23, 2012	30.77	30.77	30.68	30.77	104,186	+0.03(+0.10%)
Nov 21, 2012	30.74	30.78	30.72	30.74	229,283	+0.02(+0.06%)
Nov 20, 2012	30.73	30.78	30.71	30.72	191,539	-0.03(-0.10%)
Nov 19, 2012	30.71	30.80	30.71	30.75	140,376	+0.02(+0.08%)
Nov 16, 2012	30.74	30.75	30.69	30.73	203,142	+0.01(+0.02%)
Nov 15, 2012	30.71	30.77	30.68	30.72	522,768	-0.05(-0.16%)
Nov 14, 2012	30.77	30.79	30.72	30.77	243,299	+0.05(+0.16%)
Nov 13, 2012	30.81	30.84	30.72	30.72	380,589	-0.12(-0.39%)
Nov 12, 2012	30.82	30.84	30.77	30.84	129,694	+0.04(+0.13%)
Nov 09, 2012	30.80	30.84	30.79	30.80	135,756	-0.04(-0.13%)
Nov 08, 2012	30.82	30.84	30.80	30.84	314,238	+0.06(+0.19%)
Nov 07, 2012	30.82	30.85	30.78	30.78	175,099	-0.05(-0.16%)
Nov 06, 2012	30.82	30.85	30.81	30.83	174,387	-0.01(-0.03%)
Nov 05, 2012	30.81	30.85	30.80	30.84	194,354	+0.01(+0.03%)
Nov 02, 2012	30.81	30.90	30.80	30.83	246,582	-0.02(-0.06%)
Nov 01, 2012	30.83	30.85	30.81	30.85	173,357	-0.02(-0.06%)
Oct 31, 2012	30.81	30.88	30.79	30.87	300,947	+0.03(+0.10%)
Oct 26, 2012	30.80	30.84	30.84	30.84	134,000	+0.01(+0.03%)
Oct 25, 2012	30.84	30.84	30.80	30.83	172,339	-0.01(-0.03%)
Oct 24, 2012	30.83	30.85	30.80	30.84	212,425	+0.03(+0.10%)
Oct 23, 2012	30.83	30.83	30.81	30.81	333,085	-0.01(-0.03%)
Oct 19, 2012	30.85	30.85	30.81	30.82	165,549	+0.00(+0.00%)
Oct 18, 2012	30.80	30.84	30.80	30.82	187,450	-0.02(-0.07%)
Oct 17, 2012	30.81	30.85	30.80	30.84	152,263	+0.02(+0.06%)
Oct 16, 2012	30.83	30.85	30.81	30.82	140,662	-0.01(-0.03%)
Oct 15, 2012	30.82	30.84	30.80	30.83	172,062	+0.02(+0.06%)
Oct 12, 2012	30.82	30.83	30.81	30.81	154,802	-0.01(-0.03%)
Oct 11, 2012	30.82	30.83	30.81	30.82	234,737	+0.00(+0.00%)
Oct 10, 2012	30.82	30.83	30.81	30.82	856,170	+0.01(+0.03%)
Oct 09, 2012	30.82	30.84	30.81	30.81	175,036	-0.04(-0.13%)
Oct 08, 2012	30.84	30.85	30.82	30.85	177,854	+0.01(+0.03%)
Oct 05, 2012	30.81	30.85	30.81	30.84	111,462	+0.00(+0.00%)
Oct 04, 2012	30.83	30.84	30.77	30.84	201,844	+0.02(+0.06%)
Oct 03, 2012	30.84	30.84	30.78	30.82	8,559,551	+0.01(+0.03%)
Oct 02, 2012	30.81	30.83	30.79	30.81	114,711	+0.00(+0.00%)
Oct 01, 2012	30.81	30.83	30.79	30.81	211,878	-0.03(-0.10%)
Sep 28, 2012	30.81	30.84	30.78	30.84	117,706	+0.01(+0.03%)
Sep 27, 2012	30.77	30.83	30.77	30.83	217,660	+0.03(+0.10%)
Sep 26, 2012	30.79	30.80	30.77	30.80	192,469	-0.02(-0.06%)
Sep 25, 2012	30.80	30.82	30.79	30.82	279,369	+0.02(+0.06%)
Sep 24, 2012	30.78	30.82	30.77	30.80	167,193	+0.00(+0.00%)
Sep 21, 2012	30.79	30.80	30.77	30.80	173,800	+0.02(+0.06%)
Sep 20, 2012	30.75	30.79	30.75	30.78	145,557	+0.00(+0.00%)
Sep 19, 2012	30.77	30.80	30.77	30.78	225,024	+0.02(+0.07%)
Sep 18, 2012	30.74	30.80	30.74	30.76	370,941	+0.00(+0.00%)
Sep 17, 2012	30.72	30.78	30.72	30.76	125,817	-0.03(-0.10%)
Sep 14, 2012	30.79	30.80	30.76	30.79	110,712	+0.02(+0.07%)
Sep 13, 2012	30.77	30.80	30.75	30.77	117,462	+0.03(+0.10%)
Sep 12, 2012	30.71	30.77	30.70	30.74	240,463	+0.05(+0.16%)
Sep 11, 2012	30.70	30.75	30.69	30.69	246,542	-0.05(-0.16%)
Sep 10, 2012	30.71	30.74	30.69	30.74	176,774	+0.02(+0.07%)
Sep 07, 2012	30.70	30.72	30.69	30.72	155,483	+0.06(+0.20%)
Sep 06, 2012	30.71	30.72	30.65	30.66	163,832	-0.06(-0.20%)
Sep 05, 2012	30.69	30.73	30.68	30.72	215,250	-0.01(-0.03%)

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.