Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

33.70 -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.43 33.44 33.40 33.41 4,728,089 +0.00(+0.00%)
Aug 30, 2021 33.36 33.42 33.36 33.41 3,605,295 +0.05(+0.14%)
Aug 27, 2021 33.30 33.38 33.27 33.37 5,952,729 +0.06(+0.19%)
Aug 26, 2021 33.32 33.32 33.28 33.30 5,599,557 +0.00(+0.00%)
Aug 25, 2021 33.34 33.35 33.30 33.30 3,948,189 -0.05(-0.16%)
Aug 24, 2021 33.36 33.38 33.33 33.36 5,784,208 -0.01(-0.03%)
Aug 23, 2021 33.38 33.39 33.36 33.37 2,858,899 +0.03(+0.08%)
Aug 20, 2021 33.37 33.39 33.34 33.34 4,072,040 -0.02(-0.05%)
Aug 19, 2021 33.40 33.40 33.33 33.36 5,189,746 +0.02(+0.05%)
Aug 18, 2021 33.35 33.38 33.31 33.34 3,138,239 -0.03(-0.08%)
Aug 17, 2021 33.34 33.40 33.34 33.37 2,795,561 -0.02(-0.05%)
Aug 16, 2021 33.34 33.44 33.34 33.39 2,885,895 +0.03(+0.08%)
Aug 13, 2021 33.31 33.38 33.30 33.36 3,427,510 +0.07(+0.22%)
Aug 12, 2021 33.26 33.30 33.26 33.29 2,676,732 +0.00(+0.00%)
Aug 11, 2021 33.28 33.32 33.23 33.29 2,466,396 +0.03(+0.08%)
Aug 10, 2021 33.29 33.32 33.24 33.26 2,465,011 -0.03(-0.08%)
Aug 09, 2021 33.38 33.38 33.28 33.29 2,172,434 -0.05(-0.16%)
Aug 06, 2021 33.38 33.38 33.34 33.34 2,007,925 -0.11(-0.33%)
Aug 05, 2021 33.46 33.47 33.43 33.45 2,308,982 -0.06(-0.19%)
Aug 04, 2021 33.55 33.58 33.45 33.51 2,508,663 -0.02(-0.05%)
Aug 03, 2021 33.49 33.55 33.49 33.53 1,853,184 +0.04(+0.11%)
Aug 02, 2021 33.49 33.55 33.49 33.49 2,537,101 +0.03(+0.10%)
Jul 30, 2021 33.51 33.51 33.45 33.46 3,280,665 +0.02(+0.05%)
Jul 29, 2021 33.44 33.45 33.41 33.44 2,670,350 -0.02(-0.05%)
Jul 28, 2021 33.36 33.47 33.36 33.46 5,577,962 +0.03(+0.08%)
Jul 27, 2021 33.44 33.44 33.42 33.44 3,591,878 +0.03(+0.08%)
Jul 26, 2021 33.44 33.44 33.39 33.41 3,787,386 +0.01(+0.03%)
Jul 23, 2021 33.34 33.41 33.34 33.40 2,555,218 -0.01(-0.03%)
Jul 22, 2021 33.39 33.43 33.37 33.41 3,475,484 +0.05(+0.16%)
Jul 21, 2021 33.35 33.40 33.35 33.35 3,961,551 -0.08(-0.24%)
Jul 20, 2021 33.45 33.50 33.39 33.44 7,232,035 +0.01(+0.03%)
Jul 19, 2021 33.35 33.44 33.35 33.43 4,703,193 +0.10(+0.30%)
Jul 16, 2021 33.32 33.34 33.29 33.33 2,400,974 +0.01(+0.03%)
Jul 15, 2021 33.35 33.35 33.29 33.32 2,975,508 -0.01(-0.03%)
Jul 14, 2021 33.26 33.33 33.26 33.33 4,625,754 +0.09(+0.27%)
Jul 13, 2021 33.33 33.33 33.23 33.24 4,905,849 -0.05(-0.16%)
Jul 12, 2021 33.31 33.33 33.28 33.29 1,989,710 -0.03(-0.08%)
Jul 09, 2021 33.32 33.32 33.28 33.32 3,447,313 -0.05(-0.14%)
Jul 08, 2021 33.34 33.39 33.33 33.36 5,288,509 +0.01(+0.03%)
Jul 07, 2021 33.36 33.36 33.31 33.35 4,018,324 +0.05(+0.14%)
Jul 06, 2021 33.28 33.34 33.26 33.31 2,957,219 +0.06(+0.19%)
Jul 02, 2021 33.23 33.25 33.19 33.24 2,522,551 +0.06(+0.19%)
Jul 01, 2021 33.24 33.24 33.17 33.18 4,073,754 -0.04(-0.12%)
Jun 30, 2021 33.17 33.23 33.17 33.22 6,111,799 +0.04(+0.11%)
Jun 29, 2021 33.11 33.20 33.11 33.18 2,700,013 +0.02(+0.05%)
Jun 28, 2021 33.14 33.18 33.14 33.17 2,599,307 +0.04(+0.11%)
Jun 25, 2021 33.15 33.17 33.10 33.13 3,469,420 -0.02(-0.05%)
Jun 24, 2021 33.14 33.17 33.13 33.15 5,601,997 +0.02(+0.05%)
Jun 23, 2021 33.16 33.17 33.13 33.13 2,662,988 -0.04(-0.11%)
Jun 22, 2021 33.12 33.19 33.12 33.17 3,101,828 +0.02(+0.05%)
Jun 21, 2021 33.09 33.16 33.09 33.15 8,582,386 -0.01(-0.03%)
Jun 18, 2021 33.09 33.17 33.07 33.16 4,026,169 +0.04(+0.11%)
Jun 17, 2021 33.14 33.16 33.11 33.12 3,570,731 +0.03(+0.08%)
Jun 16, 2021 33.22 33.25 32.96 33.09 3,871,761 -0.12(-0.35%)
Jun 15, 2021 33.21 33.23 33.18 33.21 7,815,584 +0.03(+0.08%)
Jun 14, 2021 33.19 33.22 33.18 33.18 985,022 -0.06(-0.19%)
Jun 11, 2021 33.27 33.28 33.23 33.25 3,718,334 +0.01(+0.03%)
Jun 10, 2021 33.14 33.26 33.14 33.24 5,804,211 +0.04(+0.11%)
Jun 09, 2021 33.18 33.22 33.17 33.20 4,821,907 +0.05(+0.16%)
Jun 08, 2021 33.17 33.17 33.13 33.15 4,571,205 +0.04(+0.11%)
Jun 07, 2021 33.11 33.11 33.07 33.11 653,181 +0.02(+0.05%)
Jun 04, 2021 33.06 33.12 33.06 33.09 946,005 +0.06(+0.19%)
Jun 03, 2021 33.02 33.04 33.01 33.03 878,753 -0.07(-0.22%)
Jun 02, 2021 33.10 33.10 33.08 33.10 2,150,059 +0.05(+0.14%)
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.