Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.70 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.73 24.81 24.73 24.80 59,057 +0.07(+0.30%)
Dec 29, 2011 24.70 24.76 24.66 24.73 69,002 -0.07(-0.27%)
Dec 28, 2011 24.61 24.80 24.61 24.79 84,717 -0.01(-0.05%)
Dec 27, 2011 24.77 24.80 24.72 24.80 491,511 +0.06(+0.23%)
Dec 23, 2011 24.76 24.85 24.70 24.75 86,803 -0.06(-0.24%)
Dec 21, 2011 24.77 24.84 24.72 24.81 147,427 +0.01(+0.03%)
Dec 20, 2011 24.82 24.85 24.76 24.80 38,686 -0.02(-0.10%)
Dec 19, 2011 24.82 24.85 24.79 24.83 29,512 +0.02(+0.10%)
Dec 16, 2011 24.76 24.83 24.76 24.80 25,557 +0.04(+0.15%)
Dec 15, 2011 24.76 24.80 24.76 24.76 39,430 -0.01(-0.05%)
Dec 14, 2011 24.76 24.79 24.71 24.78 16,251 +0.04(+0.14%)
Dec 13, 2011 24.72 24.74 24.69 24.74 52,143 +0.07(+0.27%)
Dec 12, 2011 24.75 24.82 24.61 24.67 159,626 -0.13(-0.51%)
Dec 09, 2011 24.79 24.85 24.70 24.80 112,446 -0.01(-0.06%)
Dec 08, 2011 24.78 24.85 24.76 24.82 123,027 -0.01(-0.03%)
Dec 07, 2011 24.74 24.82 24.70 24.82 19,310 +0.03(+0.12%)
Dec 06, 2011 24.71 24.85 24.71 24.79 49,757 -0.04(-0.18%)
Dec 05, 2011 24.70 24.88 24.70 24.84 25,578 +0.09(+0.36%)
Dec 02, 2011 24.63 24.76 24.61 24.75 16,343 +0.10(+0.42%)
Dec 01, 2011 25.00 25.00 24.57 24.64 37,965 -0.03(-0.12%)
Nov 30, 2011 24.64 24.70 24.55 24.67 28,873 +0.01(+0.06%)
Nov 29, 2011 24.77 24.77 24.57 24.66 22,911 -0.03(-0.12%)
Nov 28, 2011 24.42 24.69 24.42 24.69 47,566 +0.04(+0.15%)
Nov 25, 2011 24.76 24.82 24.60 24.65 13,836 -0.06(-0.24%)
Nov 23, 2011 24.64 24.71 24.64 24.71 30,278 -0.06(-0.24%)
Nov 22, 2011 24.75 24.81 24.70 24.77 41,744 +0.01(+0.03%)
Nov 21, 2011 24.81 24.85 24.71 24.76 51,985 -0.07(-0.30%)
Nov 18, 2011 24.87 24.88 24.80 24.84 36,203 -0.01(-0.06%)
Nov 17, 2011 24.85 24.90 24.79 24.85 78,792 -0.08(-0.33%)
Nov 16, 2011 24.88 24.94 24.87 24.94 27,336 +0.02(+0.09%)
Nov 15, 2011 24.93 25.00 24.90 24.91 41,709 -0.07(-0.27%)
Nov 14, 2011 24.91 25.07 24.84 24.98 41,531 +0.03(+0.10%)
Nov 11, 2011 24.87 24.98 24.87 24.96 25,149 -0.04(-0.16%)
Nov 10, 2011 24.96 25.01 24.89 25.00 56,294 -0.02(-0.06%)
Nov 09, 2011 25.03 25.10 24.92 25.01 40,097 -0.01(-0.06%)
Nov 08, 2011 25.00 25.10 24.98 25.02 71,302 -0.05(-0.18%)
Nov 07, 2011 25.00 25.10 25.00 25.07 16,645 +0.05(+0.21%)
Nov 04, 2011 25.03 25.10 24.99 25.02 136,324 -0.07(-0.27%)
Nov 03, 2011 25.04 25.09 25.02 25.09 28,371 +0.01(+0.03%)
Nov 02, 2011 25.01 25.11 25.01 25.08 24,691 +0.02(+0.09%)
Nov 01, 2011 25.01 25.06 24.96 25.06 38,615 -0.01(-0.06%)
Oct 31, 2011 25.02 25.07 24.98 25.07 36,260 +0.13(+0.51%)
Oct 28, 2011 24.92 25.02 24.90 24.94 29,512 +0.04(+0.18%)
Oct 27, 2011 25.09 25.10 24.85 24.90 37,507 -0.04(-0.15%)
Oct 26, 2011 24.93 24.97 24.89 24.94 48,240 +0.01(+0.05%)
Oct 25, 2011 24.79 24.94 24.79 24.92 29,745 +0.10(+0.40%)
Oct 24, 2011 24.79 24.88 24.79 24.82 60,286 +0.03(+0.12%)
Oct 21, 2011 24.77 24.84 24.76 24.79 24,078 +0.05(+0.18%)
Oct 20, 2011 24.66 24.79 24.66 24.75 28,806 -0.00(-0.00%)
Oct 19, 2011 24.70 24.77 24.70 24.75 35,084 +0.06(+0.24%)
Oct 18, 2011 24.67 24.73 24.65 24.69 31,980 +0.05(+0.20%)
Oct 17, 2011 24.56 24.67 24.56 24.64 27,212 +0.04(+0.16%)
Oct 14, 2011 24.58 24.65 24.52 24.60 44,875 +0.01(+0.03%)
Oct 13, 2011 24.53 24.61 24.53 24.59 36,971 +0.07(+0.27%)
Oct 12, 2011 24.50 24.57 24.47 24.52 58,348 +0.01(+0.06%)
Oct 11, 2011 24.54 24.55 24.48 24.51 51,829 +0.08(+0.34%)
Oct 10, 2011 24.48 24.50 24.41 24.43 24,122 -0.10(-0.43%)
Oct 07, 2011 24.55 24.57 24.47 24.53 17,355 -0.02(-0.09%)
Oct 06, 2011 24.58 24.58 24.51 24.55 181,028 -0.01(-0.03%)
Oct 05, 2011 24.60 24.60 24.49 24.56 48,067 +0.02(+0.06%)
Oct 04, 2011 24.68 24.76 24.54 24.55 30,911 -0.16(-0.66%)
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.