Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.39 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.95 31.00 30.89 31.00 28,763,940 +0.16(+0.52%)
Jan 30, 2023 30.88 30.91 30.84 30.84 6,027,669 -0.08(-0.25%)
Jan 27, 2023 30.92 30.93 30.90 30.92 5,822,727 -0.05(-0.15%)
Jan 26, 2023 30.97 30.99 30.92 30.96 9,456,805 +0.00(+0.00%)
Jan 25, 2023 30.97 30.98 30.92 30.96 5,957,844 +0.02(+0.06%)
Jan 24, 2023 30.92 30.96 30.84 30.94 13,480,928 +0.07(+0.22%)
Jan 23, 2023 30.87 30.92 30.86 30.88 11,115,669 -0.05(-0.15%)
Jan 20, 2023 30.93 30.93 30.85 30.93 16,101,611 -0.05(-0.15%)
Jan 19, 2023 31.00 31.01 30.94 30.97 9,258,240 -0.04(-0.12%)
Jan 18, 2023 31.04 31.08 30.96 31.01 14,048,071 +0.21(+0.68%)
Jan 17, 2023 30.80 30.85 30.78 30.80 7,591,887 +0.00(+0.00%)
Jan 13, 2023 30.85 30.88 30.78 30.80 6,476,099 -0.09(-0.28%)
Jan 12, 2023 30.80 30.89 30.72 30.89 7,744,453 +0.19(+0.62%)
Jan 11, 2023 30.66 30.70 30.63 30.70 10,180,556 +0.09(+0.31%)
Jan 10, 2023 30.59 30.61 30.55 30.60 8,427,277 -0.03(-0.09%)
Jan 09, 2023 30.61 30.69 30.59 30.63 14,528,754 +0.05(+0.15%)
Jan 06, 2023 30.39 30.60 30.33 30.58 8,417,312 +0.27(+0.91%)
Jan 05, 2023 30.26 30.33 30.21 30.31 5,196,756 -0.05(-0.16%)
Jan 04, 2023 30.44 30.44 30.31 30.36 6,620,519 +0.10(+0.34%)
Jan 03, 2023 30.37 30.37 30.22 30.25 2,496,996 +0.09(+0.28%)
Dec 30, 2022 30.16 30.21 30.13 30.17 3,145,993 -0.09(-0.28%)
Dec 29, 2022 30.21 30.25 30.19 30.25 3,424,825 +0.09(+0.31%)
Dec 28, 2022 30.18 30.25 30.15 30.16 4,832,809 -0.03(-0.09%)
Dec 27, 2022 30.29 30.30 30.19 30.19 5,632,845 -0.19(-0.62%)
Dec 23, 2022 30.35 30.39 30.30 30.38 3,966,837 -0.04(-0.12%)
Dec 22, 2022 30.38 30.42 30.35 30.41 5,982,870 +0.03(+0.09%)
Dec 21, 2022 30.39 30.41 30.36 30.39 12,839,088 +0.09(+0.28%)
Dec 20, 2022 30.33 30.33 30.26 30.30 2,951,193 -0.13(-0.44%)
Dec 19, 2022 30.53 30.53 30.40 30.43 2,850,632 -0.14(-0.47%)
Dec 16, 2022 30.47 30.59 30.46 30.57 5,535,805 -0.01(-0.03%)
Dec 15, 2022 30.57 30.59 30.52 30.58 6,507,503 +0.02(+0.06%)
Dec 14, 2022 30.57 30.59 30.43 30.57 10,677,012 +0.05(+0.15%)
Dec 13, 2022 30.65 30.70 30.51 30.52 5,031,580 +0.16(+0.53%)
Dec 12, 2022 30.44 30.48 30.35 30.36 6,731,995 -0.04(-0.12%)
Dec 09, 2022 30.45 30.45 30.37 30.40 9,356,487 -0.07(-0.22%)
Dec 08, 2022 30.48 30.52 30.44 30.46 11,741,976 -0.08(-0.25%)
Dec 07, 2022 30.48 30.55 30.44 30.54 4,440,905 +0.17(+0.56%)
Dec 06, 2022 30.40 30.40 30.34 30.37 4,964,422 +0.03(+0.09%)
Dec 05, 2022 30.39 30.41 30.29 30.34 4,128,179 -0.16(-0.53%)
Dec 02, 2022 30.33 30.50 30.28 30.50 7,298,409 +0.06(+0.19%)
Dec 01, 2022 30.35 30.45 30.31 30.44 7,557,032 +0.18(+0.59%)
Nov 30, 2022 29.99 30.26 29.98 30.26 7,415,434 +0.24(+0.78%)
Nov 29, 2022 30.06 30.07 30.01 30.03 5,493,016 -0.07(-0.22%)
Nov 28, 2022 30.16 30.18 30.08 30.09 4,051,683 -0.07(-0.22%)
Nov 25, 2022 30.16 30.17 30.12 30.16 2,045,463 +0.03(+0.09%)
Nov 23, 2022 30.07 30.14 30.06 30.13 3,307,782 +0.09(+0.31%)
Nov 22, 2022 29.98 30.04 29.97 30.04 3,788,606 +0.11(+0.38%)
Nov 21, 2022 30.02 30.08 29.92 29.92 5,665,949 -0.05(-0.16%)
Nov 18, 2022 29.99 30.03 29.94 29.97 4,709,530 -0.02(-0.06%)
Nov 17, 2022 30.00 30.00 29.92 29.99 7,403,264 -0.10(-0.34%)
Nov 16, 2022 30.07 30.10 30.02 30.09 10,445,894 +0.10(+0.35%)
Nov 15, 2022 29.97 30.00 29.90 29.99 10,249,632 +0.19(+0.63%)
Nov 14, 2022 29.85 29.87 29.80 29.80 5,786,549 -0.09(-0.32%)
Nov 11, 2022 29.87 29.92 29.82 29.90 2,588,331 +0.05(+0.16%)
Nov 10, 2022 29.67 29.87 29.67 29.85 9,496,613 +0.52(+1.77%)
Nov 09, 2022 29.31 29.38 29.27 29.33 4,722,034 +0.01(+0.03%)
Nov 08, 2022 29.28 29.35 29.27 29.32 5,696,567 +0.07(+0.23%)
Nov 07, 2022 29.27 29.29 29.20 29.26 5,717,065 -0.03(-0.10%)
Nov 04, 2022 29.26 29.33 29.19 29.28 3,385,187 +0.08(+0.29%)
Nov 03, 2022 29.12 29.24 29.06 29.20 5,624,253 -0.06(-0.19%)
Nov 02, 2022 29.37 29.52 29.22 29.26 8,148,150 -0.08(-0.26%)
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.