Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.66 25.72 25.64 25.72 46,164 +0.08(+0.32%)
Aug 30, 2012 25.58 25.65 25.58 25.64 58,378 +0.02(+0.09%)
Aug 29, 2012 25.60 25.65 25.57 25.62 33,778 +0.01(+0.03%)
Aug 27, 2012 25.60 25.62 25.59 25.61 36,463 +0.03(+0.12%)
Aug 24, 2012 25.58 25.59 25.55 25.58 52,382 +0.00(+0.00%)
Aug 23, 2012 25.57 25.61 25.55 25.58 234,338 +0.02(+0.09%)
Aug 22, 2012 25.50 25.57 25.48 25.56 231,407 +0.08(+0.32%)
Aug 21, 2012 25.45 25.48 25.41 25.48 46,494 +0.02(+0.09%)
Aug 20, 2012 25.43 25.48 25.43 25.45 39,508 +0.01(+0.06%)
Aug 17, 2012 25.43 25.49 25.40 25.44 31,457 +0.04(+0.18%)
Aug 16, 2012 25.44 25.45 25.38 25.40 43,887 -0.03(-0.12%)
Aug 15, 2012 25.45 25.47 25.43 25.43 50,416 -0.07(-0.26%)
Aug 14, 2012 25.50 25.51 25.43 25.49 57,093 -0.05(-0.20%)
Aug 13, 2012 25.52 25.57 25.47 25.54 84,594 +0.10(+0.38%)
Aug 10, 2012 25.53 25.53 25.45 25.45 31,697 +0.01(+0.06%)
Aug 09, 2012 25.44 25.47 25.43 25.43 68,690 -0.02(-0.09%)
Aug 08, 2012 25.53 25.54 25.44 25.45 73,211 -0.02(-0.09%)
Aug 07, 2012 25.55 25.55 25.46 25.48 202,425 -0.08(-0.32%)
Aug 06, 2012 25.57 25.57 25.51 25.56 52,534 +0.03(+0.12%)
Aug 03, 2012 25.53 25.57 25.48 25.53 120,267 -0.04(-0.15%)
Aug 02, 2012 25.58 25.60 25.51 25.57 71,596 +0.00(+0.00%)
Aug 01, 2012 25.57 25.61 25.51 25.57 18,178 -0.05(-0.20%)
Jul 31, 2012 25.64 25.66 25.57 25.62 25,445 +0.01(+0.06%)
Jul 30, 2012 25.53 25.60 25.53 25.60 34,245 +0.01(+0.06%)
Jul 27, 2012 25.54 25.60 25.53 25.59 25,004 +0.00(+0.00%)
Jul 26, 2012 25.60 25.63 25.54 25.59 32,169 -0.01(-0.03%)
Jul 25, 2012 25.60 25.63 25.58 25.60 124,581 +0.01(+0.03%)
Jul 24, 2012 25.57 25.60 25.54 25.59 41,588 -0.01(-0.03%)
Jul 23, 2012 25.52 25.60 25.51 25.60 22,270 +0.00(+0.00%)
Jul 20, 2012 25.58 25.62 25.53 25.60 33,405 +0.06(+0.23%)
Jul 19, 2012 25.41 25.65 25.41 25.54 143,174 -0.03(-0.12%)
Jul 18, 2012 25.51 25.58 25.51 25.57 33,407 +0.07(+0.26%)
Jul 17, 2012 25.48 25.53 25.46 25.50 71,147 +0.01(+0.06%)
Jul 16, 2012 25.51 25.51 25.47 25.48 31,181 +0.01(+0.03%)
Jul 13, 2012 25.58 25.58 25.41 25.48 34,625 +0.01(+0.03%)
Jul 12, 2012 25.40 25.48 25.40 25.47 165,283 +0.04(+0.17%)
Jul 11, 2012 25.44 25.44 25.39 25.43 41,365 +0.01(+0.06%)
Jul 10, 2012 25.43 25.43 25.36 25.41 48,017 +0.01(+0.06%)
Jul 09, 2012 25.34 25.42 25.34 25.40 43,475 +0.03(+0.12%)
Jul 06, 2012 25.39 25.39 25.34 25.37 47,265 -0.01(-0.03%)
Jul 05, 2012 25.30 25.37 25.30 25.37 32,518 +0.07(+0.26%)
Jul 03, 2012 25.29 25.34 25.25 25.31 9,841 -0.02(-0.09%)
Jul 02, 2012 25.24 25.34 25.23 25.33 42,671 +0.03(+0.12%)
Jun 29, 2012 25.24 25.31 25.17 25.30 39,903 +0.01(+0.06%)
Jun 28, 2012 25.29 25.30 25.25 25.28 11,257 +0.02(+0.09%)
Jun 27, 2012 25.23 25.26 25.20 25.26 42,113 +0.02(+0.09%)
Jun 26, 2012 25.26 25.26 25.17 25.24 52,929 -0.01(-0.03%)
Jun 25, 2012 25.24 25.25 25.24 25.25 19,302 +0.04(+0.18%)
Jun 22, 2012 25.29 25.32 25.20 25.20 153,184 -0.07(-0.26%)
Jun 21, 2012 25.26 25.33 25.20 25.27 365,874 +0.08(+0.32%)
Jun 20, 2012 25.14 25.20 25.09 25.19 46,957 +0.00(+0.00%)
Jun 19, 2012 25.19 25.20 25.16 25.19 32,018 -0.01(-0.03%)
Jun 18, 2012 25.18 25.21 25.14 25.20 58,701 +0.00(+0.00%)
Jun 15, 2012 25.17 25.20 25.12 25.20 40,812 +0.09(+0.35%)
Jun 14, 2012 25.08 25.11 25.05 25.11 35,216 -0.01(-0.03%)
Jun 13, 2012 25.05 25.11 25.05 25.11 23,941 +0.05(+0.21%)
Jun 12, 2012 25.12 25.12 25.03 25.06 99,502 -0.04(-0.15%)
Jun 11, 2012 25.08 25.14 25.08 25.10 23,933 -0.05(-0.21%)
Jun 08, 2012 25.14 25.15 25.09 25.15 48,186 +0.03(+0.12%)
Jun 07, 2012 25.04 25.12 25.02 25.12 92,606 +0.06(+0.24%)
Jun 06, 2012 25.10 25.10 25.01 25.06 21,758 -0.02(-0.09%)
Jun 05, 2012 25.05 25.09 25.03 25.08 27,876 +0.00(+0.00%)
Jun 04, 2012 25.10 25.12 25.05 25.08 31,216 -0.04(-0.15%)
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.