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 (%)
Dec 29, 2017 28.30 28.30 28.30 0 +0.00(+0.00%)
Dec 28, 2017 28.31 28.31 28.28 28.30 336,769 -0.02(-0.06%)
Dec 27, 2017 28.27 28.32 28.25 28.32 835,785 +0.07(+0.26%)
Dec 26, 2017 28.23 28.26 28.21 28.24 1,051,447 +0.01(+0.03%)
Dec 22, 2017 28.22 28.23 28.19 28.23 564,117 +0.02(+0.09%)
Dec 21, 2017 28.22 28.22 28.19 28.21 747,082 +0.01(+0.03%)
Dec 20, 2017 28.20 28.22 28.18 28.20 433,131 -0.01(-0.03%)
Dec 19, 2017 28.23 28.27 28.19 28.21 438,887 -0.07(-0.23%)
Dec 18, 2017 28.29 28.31 28.26 28.27 1,019,531 -0.04(-0.15%)
Dec 15, 2017 28.31 28.32 28.27 28.31 1,141,848 +0.01(+0.03%)
Dec 14, 2017 28.30 28.32 28.27 28.31 1,111,013 -0.01(-0.03%)
Dec 13, 2017 28.28 28.34 28.26 28.31 471,246 +0.05(+0.18%)
Dec 12, 2017 28.26 28.27 28.23 28.27 464,771 -0.02(-0.06%)
Dec 11, 2017 28.29 28.30 28.27 28.28 331,981 +0.00(+0.00%)
Dec 08, 2017 28.27 28.31 28.26 28.28 309,390 -0.01(-0.03%)
Dec 07, 2017 28.31 28.31 28.25 28.29 1,104,264 -0.02(-0.06%)
Dec 06, 2017 28.31 28.33 28.27 28.31 437,241 +0.03(+0.12%)
Dec 05, 2017 28.22 28.27 28.22 28.27 503,478 +0.02(+0.09%)
Dec 04, 2017 28.27 28.27 28.23 28.25 442,474 -0.03(-0.12%)
Dec 01, 2017 28.26 28.32 28.22 28.28 355,437 +0.05(+0.17%)
Nov 30, 2017 28.23 28.27 28.21 28.23 408,429 -0.05(-0.17%)
Nov 29, 2017 28.28 28.28 28.23 28.28 468,284 -0.03(-0.12%)
Nov 28, 2017 28.32 28.32 28.29 28.32 620,265 +0.02(+0.09%)
Nov 27, 2017 28.28 28.31 28.26 28.29 422,280 +0.03(+0.12%)
Nov 24, 2017 28.28 28.29 28.25 28.26 197,162 -0.05(-0.17%)
Nov 22, 2017 28.23 28.31 28.23 28.31 568,664 +0.08(+0.29%)
Nov 21, 2017 28.23 28.23 28.19 28.23 473,324 +0.02(+0.06%)
Nov 20, 2017 28.22 28.24 28.19 28.21 1,626,629 -0.02(-0.06%)
Nov 17, 2017 28.24 28.25 28.21 28.23 534,432 +0.01(+0.03%)
Nov 16, 2017 28.19 28.24 28.18 28.22 1,113,166 +0.00(+0.00%)
Nov 15, 2017 28.20 28.23 28.16 28.22 410,909 +0.03(+0.12%)
Nov 14, 2017 28.19 28.19 28.17 28.19 565,480 +0.01(+0.03%)
Nov 13, 2017 28.23 28.23 28.16 28.18 1,164,253 -0.02(-0.09%)
Nov 10, 2017 28.23 28.23 28.18 28.20 637,011 -0.08(-0.29%)
Nov 09, 2017 28.28 28.29 28.25 28.28 372,314 -0.02(-0.06%)
Nov 08, 2017 28.33 28.33 28.28 28.30 347,147 -0.04(-0.15%)
Nov 07, 2017 28.31 28.35 28.30 28.34 450,616 +0.02(+0.06%)
Nov 06, 2017 28.32 28.35 28.32 28.33 421,963 -0.01(-0.03%)
Nov 03, 2017 28.34 28.34 28.29 28.33 275,979 +0.02(+0.06%)
Nov 02, 2017 28.34 28.34 28.30 28.32 6,751,134 -0.01(-0.03%)
Nov 01, 2017 28.33 28.34 28.30 28.33 363,472 -0.00(-0.01%)
Oct 31, 2017 28.35 28.35 28.31 28.33 1,033,417 +0.00(+0.00%)
Oct 30, 2017 28.34 28.35 28.31 28.33 233,057 +0.03(+0.12%)
Oct 27, 2017 28.23 28.29 28.23 28.29 438,970 +0.05(+0.17%)
Oct 26, 2017 28.24 28.28 28.24 28.25 354,657 +0.02(+0.06%)
Oct 25, 2017 28.24 28.26 28.21 28.23 380,176 -0.06(-0.20%)
Oct 24, 2017 28.28 28.29 28.25 28.29 351,370 -0.03(-0.12%)
Oct 23, 2017 28.29 28.33 28.27 28.32 363,735 +0.04(+0.14%)
Oct 20, 2017 28.28 28.29 28.25 28.28 853,368 -0.03(-0.12%)
Oct 19, 2017 28.30 28.34 28.30 28.31 243,300 +0.00(+0.00%)
Oct 18, 2017 28.29 28.32 28.28 28.31 710,472 +0.02(+0.06%)
Oct 17, 2017 28.31 28.34 28.28 28.29 511,492 -0.05(-0.17%)
Oct 16, 2017 28.38 28.38 28.30 28.34 357,547 -0.02(-0.06%)
Oct 13, 2017 28.37 28.38 28.34 28.36 687,253 +0.03(+0.12%)
Oct 12, 2017 28.32 28.33 28.29 28.33 426,880 +0.02(+0.06%)
Oct 11, 2017 28.32 28.33 28.29 28.31 837,390 +0.02(+0.09%)
Oct 10, 2017 28.29 28.33 28.29 28.29 582,828 -0.02(-0.06%)
Oct 09, 2017 28.29 28.32 28.27 28.30 168,537 +0.03(+0.12%)
Oct 06, 2017 28.25 28.29 28.23 28.27 1,024,424 -0.02(-0.09%)
Oct 05, 2017 28.31 28.32 28.28 28.29 312,481 -0.02(-0.06%)
Oct 04, 2017 28.30 28.32 28.29 28.31 607,124 -0.02(-0.06%)
Oct 03, 2017 28.27 28.33 28.27 28.33 346,078 +0.06(+0.20%)
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.