SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

36.22 USD +0.12 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 36.11 36.26 36.08 36.22 3,484,681 +0.12(+0.33%)
Dec 02, 2021 36.12 36.12 36.06 36.10 2,580,729 -0.02(-0.06%)
Dec 01, 2021 36.07 36.14 36.07 36.12 16,573,698 -0.08(-0.22%)
Nov 30, 2021 36.23 36.31 36.23 36.20 5,188,547 +0.06(+0.17%)
Nov 29, 2021 36.01 36.17 36.01 36.14 2,599,281 +0.05(+0.14%)
Nov 26, 2021 36.08 36.13 36.04 36.09 7,412,713 +0.11(+0.31%)
Nov 24, 2021 35.97 36.00 35.93 35.98 2,537,048 +0.01(+0.03%)
Nov 23, 2021 36.02 36.03 35.97 35.97 5,878,384 -0.04(-0.11%)
Nov 22, 2021 36.14 36.15 36.01 36.01 4,657,514 -0.18(-0.50%)
Nov 19, 2021 36.20 36.28 36.19 36.19 3,095,995 +0.00(+0.00%)
Nov 18, 2021 36.17 36.19 36.15 36.19 2,035,120 +0.01(+0.03%)
Nov 17, 2021 36.11 36.18 36.09 36.18 4,238,052 +0.07(+0.19%)
Nov 16, 2021 36.10 36.17 36.09 36.11 4,840,471 -0.03(-0.08%)
Nov 15, 2021 36.20 36.22 36.13 36.14 4,593,040 -0.08(-0.22%)
Nov 12, 2021 36.27 36.27 36.21 36.22 3,098,487 +0.04(+0.11%)
Nov 11, 2021 36.27 36.28 36.18 36.18 766,873 -0.11(-0.30%)
Nov 10, 2021 36.34 36.29 1,570,509 -0.18(-0.49%)
Nov 09, 2021 36.44 36.50 36.44 36.47 2,491,350 +0.06(+0.16%)
Nov 08, 2021 36.46 36.47 36.41 36.41 3,569,875 -0.08(-0.22%)
Nov 05, 2021 36.49 36.52 36.40 36.49 4,186,216 +0.10(+0.27%)
Nov 04, 2021 36.34 36.43 36.34 36.39 5,256,638 +0.06(+0.17%)
Nov 03, 2021 36.34 36.34 36.24 36.33 3,418,342 -0.01(-0.03%)
Nov 02, 2021 36.30 36.34 36.28 36.34 5,332,168 +0.10(+0.28%)
Nov 01, 2021 36.17 36.28 36.22 36.24 4,256,676 -0.06(-0.17%)
Oct 29, 2021 36.27 36.34 36.25 36.30 6,765,235 -0.04(-0.11%)
Oct 28, 2021 36.30 36.36 36.30 36.34 3,548,152 -0.03(-0.08%)
Oct 27, 2021 36.33 36.39 36.29 36.37 5,275,956 +0.07(+0.19%)
Oct 26, 2021 36.28 36.30 3,084,604 +0.03(+0.08%)
Oct 25, 2021 36.23 36.30 36.23 36.27 3,856,474 +0.04(+0.11%)
Oct 22, 2021 36.23 36.25 36.17 36.23 2,997,384 +0.04(+0.11%)
Oct 21, 2021 36.22 36.25 36.19 36.19 3,207,264 -0.09(-0.25%)
Oct 20, 2021 36.31 36.32 36.26 36.28 2,771,937 -0.02(-0.06%)
Oct 19, 2021 36.32 36.33 36.29 36.30 2,156,508 -0.04(-0.11%)
Oct 18, 2021 36.33 36.36 36.29 36.34 3,900,648 -0.06(-0.16%)
Oct 15, 2021 36.44 36.48 36.39 36.40 1,943,195 -0.09(-0.25%)
Oct 14, 2021 36.44 36.49 36.44 36.49 4,570,623 +0.07(+0.19%)
Oct 13, 2021 36.39 36.44 36.37 36.42 4,074,473 +0.04(+0.11%)
Oct 12, 2021 36.38 36.39 36.34 36.38 660,278 +0.07(+0.19%)
Oct 11, 2021 36.30 36.36 36.30 36.31 627,855 -0.06(-0.16%)
Oct 08, 2021 36.45 36.45 36.36 36.37 1,413,385 -0.06(-0.16%)
Oct 07, 2021 36.46 36.49 36.43 36.43 4,533,607 -0.08(-0.22%)
Oct 06, 2021 36.51 36.52 36.48 36.51 1,387,169 -0.01(-0.03%)
Oct 05, 2021 36.56 36.56 36.51 36.52 1,077,072 -0.04(-0.11%)
Oct 04, 2021 36.57 36.59 36.55 36.56 2,027,661 -0.04(-0.11%)
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.