Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.73 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.62 33.70 33.62 33.60 5,590,564 +0.06(+0.17%)
Nov 29, 2021 33.42 33.57 33.42 33.54 2,800,677 +0.05(+0.14%)
Nov 26, 2021 33.49 33.53 33.45 33.49 7,987,062 +0.10(+0.31%)
Nov 24, 2021 33.38 33.41 33.35 33.39 2,733,622 +0.01(+0.03%)
Nov 23, 2021 33.43 33.44 33.38 33.38 6,333,851 -0.04(-0.11%)
Nov 22, 2021 33.54 33.55 33.42 33.42 5,018,386 -0.17(-0.50%)
Nov 19, 2021 33.60 33.67 33.59 33.59 3,335,877 +0.00(+0.00%)
Nov 18, 2021 33.57 33.59 33.55 33.59 2,192,804 +0.01(+0.03%)
Nov 17, 2021 33.51 33.58 33.49 33.58 4,578,837 +0.06(+0.19%)
Nov 16, 2021 33.50 33.57 33.49 33.51 5,215,519 -0.03(-0.08%)
Nov 15, 2021 33.60 33.62 33.53 33.54 4,948,916 -0.07(-0.22%)
Nov 12, 2021 33.66 33.66 33.61 33.62 3,338,563 +0.04(+0.11%)
Nov 11, 2021 33.66 33.67 33.58 33.58 826,291 -0.10(-0.30%)
Nov 10, 2021 33.73 33.68 1,692,194 -0.17(-0.49%)
Nov 09, 2021 33.82 33.88 33.82 33.85 2,684,384 +0.06(+0.16%)
Nov 08, 2021 33.84 33.84 33.79 33.79 3,846,474 -0.07(-0.22%)
Nov 05, 2021 33.87 33.89 33.78 33.87 4,510,571 +0.09(+0.27%)
Nov 04, 2021 33.73 33.81 33.73 33.77 5,663,931 +0.06(+0.17%)
Nov 03, 2021 33.73 33.73 33.63 33.72 3,683,200 -0.01(-0.03%)
Nov 02, 2021 33.69 33.73 33.67 33.73 5,745,313 +0.09(+0.28%)
Nov 01, 2021 33.57 33.67 33.61 33.63 4,586,490 -0.01(-0.04%)
Oct 29, 2021 33.62 33.69 33.60 33.65 7,298,338 -0.04(-0.11%)
Oct 28, 2021 33.65 33.70 33.65 33.69 3,827,747 -0.03(-0.08%)
Oct 27, 2021 33.68 33.73 33.64 33.71 5,691,703 +0.06(+0.19%)
Oct 26, 2021 33.63 33.65 3,327,672 +0.03(+0.08%)
Oct 25, 2021 33.58 33.65 33.58 33.62 4,160,365 +0.04(+0.11%)
Oct 22, 2021 33.58 33.60 33.53 33.58 3,233,579 +0.04(+0.11%)
Oct 21, 2021 33.57 33.61 33.55 33.55 3,459,997 -0.08(-0.25%)
Oct 20, 2021 33.66 33.67 33.61 33.63 2,990,366 -0.02(-0.06%)
Oct 19, 2021 33.67 33.68 33.64 33.65 2,326,441 -0.04(-0.11%)
Oct 18, 2021 33.68 33.70 33.64 33.69 4,208,020 -0.06(-0.16%)
Oct 15, 2021 33.78 33.82 33.73 33.74 2,096,319 -0.08(-0.25%)
Oct 14, 2021 33.78 33.82 33.78 33.82 4,930,790 +0.06(+0.19%)
Oct 13, 2021 33.73 33.78 33.71 33.76 4,395,543 +0.04(+0.11%)
Oct 12, 2021 33.72 33.73 33.68 33.72 712,308 +0.06(+0.19%)
Oct 11, 2021 33.65 33.70 33.65 33.66 677,330 -0.06(-0.16%)
Oct 08, 2021 33.79 33.79 33.70 33.71 1,524,760 -0.06(-0.16%)
Oct 07, 2021 33.80 33.82 33.77 33.77 4,890,857 -0.07(-0.22%)
Oct 06, 2021 33.84 33.85 33.82 33.84 1,496,478 -0.01(-0.03%)
Oct 05, 2021 33.89 33.89 33.84 33.85 1,161,945 -0.04(-0.11%)
Oct 04, 2021 33.90 33.92 33.88 33.89 2,187,441 -0.04(-0.11%)
Oct 01, 2021 33.88 33.95 33.85 33.93 6,911,646 +0.12(+0.34%)
Sep 30, 2021 33.83 33.85 33.81 33.81 7,126,346 -0.02(-0.05%)
Sep 29, 2021 33.88 33.88 33.81 33.83 4,800,776 +0.02(+0.05%)
Sep 28, 2021 33.85 33.86 33.81 33.81 5,786,718 -0.10(-0.30%)
Sep 27, 2021 33.92 33.93 33.90 33.91 2,896,175 -0.03(-0.08%)
Sep 24, 2021 33.96 33.96 33.90 33.94 4,291,289 -0.03(-0.08%)
Sep 23, 2021 34.00 34.01 33.96 33.97 10,040,383 -0.08(-0.24%)
Sep 22, 2021 34.07 34.09 34.01 34.05 6,490,599 +0.01(+0.03%)
Sep 21, 2021 34.08 34.08 34.04 34.04 3,122,544 +0.00(+0.00%)
Sep 20, 2021 33.99 34.05 33.99 34.04 866,934 +0.03(+0.08%)
Sep 17, 2021 33.98 34.01 33.98 34.01 3,727,176 -0.03(-0.08%)
Sep 16, 2021 34.00 34.05 34.00 34.04 5,961,759 -0.04(-0.11%)
Sep 15, 2021 34.07 34.09 34.06 34.08 5,116,594 -0.01(-0.03%)
Sep 14, 2021 34.10 34.12 34.06 34.09 1,594,760 +0.04(+0.11%)
Sep 13, 2021 34.08 34.09 34.03 34.05 5,913,319 +0.02(+0.05%)
Sep 10, 2021 34.04 34.06 34.02 34.03 5,351,675 -0.05(-0.14%)
Sep 09, 2021 34.03 34.09 34.01 34.08 1,778,360 +0.07(+0.22%)
Sep 08, 2021 34.00 34.02 33.97 34.00 3,512,392 +0.04(+0.11%)
Sep 07, 2021 34.00 34.00 33.96 33.97 3,135,805 -0.07(-0.22%)
Sep 03, 2021 34.04 34.05 34.00 34.04 1,194,158 -0.02(-0.05%)
Sep 02, 2021 34.03 34.07 34.03 34.06 4,484,880 +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.