Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.69 32.73 32.64 32.73 4,039,371 +0.11(+0.34%)
Mar 26, 2024 32.65 32.65 32.59 32.62 1,598,391 -0.02(-0.06%)
Mar 25, 2024 32.68 32.69 32.62 32.64 1,607,687 -0.04(-0.12%)
Mar 22, 2024 32.71 32.71 32.67 32.68 2,041,892 +0.07(+0.21%)
Mar 21, 2024 32.64 32.66 32.60 32.61 2,959,812 +0.01(+0.03%)
Mar 20, 2024 32.57 32.62 32.51 32.60 4,223,250 +0.07(+0.22%)
Mar 19, 2024 32.50 32.55 32.49 32.53 2,613,693 +0.07(+0.22%)
Mar 18, 2024 32.51 32.51 32.46 32.46 1,852,321 -0.02(-0.06%)
Mar 15, 2024 32.44 32.49 32.44 32.48 5,353,007 +0.00(+0.00%)
Mar 14, 2024 32.56 32.56 32.48 32.48 2,918,084 -0.12(-0.37%)
Mar 13, 2024 32.64 32.66 32.60 32.60 2,843,364 -0.02(-0.06%)
Mar 12, 2024 32.64 32.66 32.60 32.62 2,090,541 -0.05(-0.15%)
Mar 11, 2024 32.69 32.73 32.66 32.67 5,471,639 -0.02(-0.06%)
Mar 08, 2024 32.73 32.75 32.68 32.69 4,620,186 +0.03(+0.09%)
Mar 07, 2024 32.64 32.66 32.60 32.66 3,202,837 +0.09(+0.28%)
Mar 06, 2024 32.55 32.65 32.55 32.57 2,892,546 +0.02(+0.06%)
Mar 05, 2024 32.56 32.59 32.52 32.55 3,811,415 +0.09(+0.28%)
Mar 04, 2024 32.49 32.50 32.45 32.46 20,619,070 -0.05(-0.15%)
Mar 01, 2024 32.44 32.52 32.32 32.51 3,652,948 +0.13(+0.39%)
Feb 29, 2024 32.40 32.44 32.36 32.38 7,780,982 +0.02(+0.06%)
Feb 28, 2024 32.37 32.37 32.33 32.36 2,431,301 +0.02(+0.06%)
Feb 27, 2024 32.37 32.38 32.33 32.34 4,391,492 -0.01(-0.03%)
Feb 26, 2024 32.40 32.40 32.32 32.35 3,070,012 -0.05(-0.15%)
Feb 23, 2024 32.38 32.43 32.37 32.40 2,940,416 +0.03(+0.09%)
Feb 22, 2024 32.38 32.42 32.35 32.37 5,668,207 -0.01(-0.03%)
Feb 21, 2024 32.45 32.46 32.35 32.38 5,437,830 -0.05(-0.15%)
Feb 20, 2024 32.42 32.44 32.39 32.43 5,629,890 +0.07(+0.22%)
Feb 16, 2024 32.35 32.37 32.32 32.36 3,344,260 -0.06(-0.18%)
Feb 15, 2024 32.47 32.47 32.39 32.42 4,983,694 +0.05(+0.15%)
Feb 14, 2024 32.31 32.38 32.30 32.37 3,956,216 +0.11(+0.34%)
Feb 13, 2024 32.38 32.38 32.25 32.26 2,548,450 -0.23(-0.71%)
Feb 12, 2024 32.50 32.50 32.43 32.49 4,785,266 +0.05(+0.15%)
Feb 09, 2024 32.44 32.45 32.41 32.44 2,405,912 -0.02(-0.06%)
Feb 08, 2024 32.51 32.51 32.44 32.46 5,517,876 -0.06(-0.18%)
Feb 07, 2024 32.54 32.60 32.51 32.52 3,793,594 -0.02(-0.06%)
Feb 06, 2024 32.50 32.59 32.48 32.54 3,175,862 +0.09(+0.28%)
Feb 05, 2024 32.53 32.53 32.43 32.45 4,471,461 -0.16(-0.49%)
Feb 02, 2024 32.56 32.62 32.55 32.61 3,766,444 -0.15(-0.46%)
Feb 01, 2024 32.85 32.85 32.71 32.76 6,412,474 +0.08(+0.24%)
Jan 31, 2024 32.65 32.72 32.60 32.68 9,537,366 +0.11(+0.34%)
Jan 30, 2024 32.61 32.61 32.50 32.57 1,988,784 +0.02(+0.06%)
Jan 29, 2024 32.55 32.58 32.52 32.55 3,408,638 +0.08(+0.24%)
Jan 26, 2024 32.53 32.53 32.47 32.47 3,079,118 -0.05(-0.15%)
Jan 25, 2024 32.51 32.52 32.45 32.52 5,015,826 +0.12(+0.37%)
Jan 24, 2024 32.54 32.54 32.39 32.40 4,720,358 -0.04(-0.12%)
Jan 23, 2024 32.45 32.45 32.40 32.44 2,304,822 -0.02(-0.06%)
Jan 22, 2024 32.51 32.51 32.45 32.46 11,825,807 +0.04(+0.12%)
Jan 19, 2024 32.42 32.42 32.35 32.42 2,848,788 +0.00(+0.00%)
Jan 18, 2024 32.46 32.46 32.40 32.42 4,681,119 +0.00(+0.00%)
Jan 17, 2024 32.43 32.44 32.37 32.42 3,191,157 -0.09(-0.27%)
Jan 16, 2024 32.51 32.61 32.47 32.51 4,158,596 -0.15(-0.46%)
Jan 12, 2024 32.67 32.71 32.61 32.66 3,058,524 +0.08(+0.24%)
Jan 11, 2024 32.48 32.59 32.45 32.58 11,183,007 +0.14(+0.43%)
Jan 10, 2024 32.52 32.53 32.43 32.44 2,569,546 +0.00(+0.00%)
Jan 09, 2024 32.43 32.48 32.40 32.44 3,672,711 +0.02(+0.06%)
Jan 08, 2024 32.37 32.47 32.34 32.42 6,340,878 +0.09(+0.28%)
Jan 05, 2024 32.35 32.47 32.32 32.33 5,518,116 -0.05(-0.15%)
Jan 04, 2024 32.39 32.41 32.35 32.38 2,497,190 -0.09(-0.27%)
Jan 03, 2024 32.44 32.48 32.34 32.47 3,320,074 -0.02(-0.06%)
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.