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 (%)
Jun 30, 2021 33.80 33.86 33.80 33.85 5,998,028 +0.04(+0.11%)
Jun 29, 2021 33.74 33.83 33.74 33.81 2,649,753 +0.02(+0.05%)
Jun 28, 2021 33.77 33.81 33.77 33.79 2,550,921 +0.04(+0.11%)
Jun 25, 2021 33.78 33.80 33.73 33.76 3,404,837 -0.02(-0.05%)
Jun 24, 2021 33.77 33.80 33.76 33.78 5,497,717 +0.02(+0.05%)
Jun 23, 2021 33.79 33.80 33.75 33.76 2,613,417 -0.04(-0.11%)
Jun 22, 2021 33.75 33.82 33.75 33.79 3,044,087 +0.02(+0.05%)
Jun 21, 2021 33.72 33.79 33.72 33.78 8,422,625 -0.01(-0.03%)
Jun 18, 2021 33.72 33.80 33.70 33.79 3,951,223 +0.04(+0.11%)
Jun 17, 2021 33.77 33.79 33.74 33.75 3,504,263 +0.03(+0.08%)
Jun 16, 2021 33.85 33.88 33.58 33.72 3,799,688 -0.12(-0.35%)
Jun 15, 2021 33.84 33.86 33.81 33.84 7,670,098 +0.03(+0.08%)
Jun 14, 2021 33.82 33.85 33.81 33.81 966,686 -0.06(-0.19%)
Jun 11, 2021 33.91 33.91 33.86 33.88 3,649,117 +0.01(+0.03%)
Jun 10, 2021 33.77 33.90 33.77 33.87 5,696,166 +0.04(+0.11%)
Jun 09, 2021 33.81 33.85 33.80 33.83 4,732,148 +0.06(+0.16%)
Jun 08, 2021 33.80 33.80 33.76 33.78 4,486,112 +0.04(+0.11%)
Jun 07, 2021 33.74 33.74 33.69 33.74 641,022 +0.02(+0.05%)
Jun 04, 2021 33.68 33.75 33.68 33.72 928,396 +0.06(+0.19%)
Jun 03, 2021 33.65 33.67 33.64 33.66 862,395 -0.07(-0.22%)
Jun 02, 2021 33.73 33.73 33.70 33.73 2,110,036 +0.05(+0.14%)
Jun 01, 2021 33.68 33.70 33.66 33.68 1,259,119 -0.00(-0.01%)
May 28, 2021 33.65 33.72 33.65 33.69 1,763,532 +0.01(+0.03%)
May 27, 2021 33.71 33.71 33.66 33.68 2,562,266 -0.03(-0.08%)
May 26, 2021 33.68 33.73 33.66 33.71 1,932,502 -0.01(-0.03%)
May 25, 2021 33.70 33.72 33.67 33.72 2,322,236 +0.06(+0.16%)
May 24, 2021 33.62 33.67 33.61 33.66 1,096,745 +0.03(+0.08%)
May 21, 2021 33.60 33.66 33.60 33.63 2,093,390 +0.01(+0.03%)
May 20, 2021 33.58 33.65 33.54 33.62 6,473,805 +0.08(+0.25%)
May 19, 2021 33.59 33.60 33.52 33.54 2,665,345 -0.04(-0.11%)
May 18, 2021 33.59 33.60 33.57 33.58 2,229,136 -0.03(-0.08%)
May 17, 2021 33.60 33.65 33.58 33.60 741,636 -0.03(-0.08%)
May 14, 2021 33.60 33.63 33.58 33.63 3,248,723 +0.06(+0.19%)
May 13, 2021 33.53 33.58 33.52 33.57 8,592,501 +0.07(+0.22%)
May 12, 2021 33.50 33.53 33.48 33.49 3,558,971 -0.08(-0.25%)
May 11, 2021 33.56 33.60 33.56 33.58 9,096,672 -0.05(-0.14%)
May 10, 2021 33.65 33.69 33.61 33.62 1,825,307 -0.04(-0.11%)
May 07, 2021 33.67 33.72 33.64 33.66 5,549,453 +0.03(+0.08%)
May 06, 2021 33.69 33.69 33.56 33.63 5,712,090 +0.03(+0.08%)
May 05, 2021 33.58 33.61 33.56 33.60 3,000,975 +0.02(+0.05%)
May 04, 2021 33.62 33.62 33.56 33.59 4,145,578 +0.02(+0.05%)
May 03, 2021 33.56 33.60 33.54 33.57 3,114,801 +0.02(+0.05%)
Apr 30, 2021 33.51 33.56 33.50 33.55 3,357,133 +0.04(+0.11%)
Apr 29, 2021 33.48 33.51 33.38 33.51 2,913,123 -0.01(-0.03%)
Apr 28, 2021 33.47 33.53 33.47 33.52 13,146,621 +0.02(+0.05%)
Apr 27, 2021 33.55 33.55 33.50 33.50 2,952,370 -0.04(-0.11%)
Apr 26, 2021 33.54 33.56 33.53 33.54 2,032,570 +0.00(+0.00%)
Apr 23, 2021 33.56 33.58 33.54 33.54 2,763,297 +0.00(+0.00%)
Apr 22, 2021 33.52 33.56 33.51 33.54 1,264,308 +0.01(+0.03%)
Apr 21, 2021 33.50 33.54 33.48 33.53 5,450,631 +0.03(+0.08%)
Apr 20, 2021 33.48 33.52 33.46 33.50 1,860,785 +0.04(+0.11%)
Apr 19, 2021 33.44 33.48 33.44 33.47 2,993,139 -0.01(-0.03%)
Apr 16, 2021 33.49 33.52 33.48 33.48 3,306,261 -0.07(-0.22%)
Apr 15, 2021 33.51 33.59 33.50 33.55 4,158,694 +0.07(+0.22%)
Apr 14, 2021 33.49 33.50 33.43 33.48 2,370,071 -0.02(-0.05%)
Apr 13, 2021 33.41 33.51 33.39 33.50 2,978,988 +0.07(+0.22%)
Apr 12, 2021 33.42 33.43 33.39 33.42 2,056,042 -0.01(-0.03%)
Apr 09, 2021 33.40 33.47 33.39 33.43 3,266,367 -0.03(-0.08%)
Apr 08, 2021 33.43 33.47 33.43 33.46 2,193,637 +0.06(+0.19%)
Apr 07, 2021 33.41 33.45 33.39 33.39 2,886,382 -0.03(-0.08%)
Apr 06, 2021 33.35 33.42 33.32 33.42 1,429,817 +0.13(+0.39%)
Apr 05, 2021 33.29 33.34 33.27 33.29 1,387,524 -0.08(-0.25%)
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.