Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.69 -0.04 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.53 25.44 25.44 25.44 62,740 -0.05(-0.18%)
Dec 30, 2013 25.45 25.51 25.41 25.48 107,080 -0.01(-0.03%)
Dec 27, 2013 25.48 25.51 25.43 25.49 85,870 -0.01(-0.03%)
Dec 26, 2013 25.44 25.50 25.40 25.50 144,674 +0.03(+0.12%)
Dec 24, 2013 25.48 25.50 25.41 25.47 56,358 -0.01(-0.03%)
Dec 23, 2013 25.51 25.51 25.45 25.48 79,574 -0.02(-0.09%)
Dec 20, 2013 25.50 25.51 25.44 25.50 63,373 +0.00(+0.00%)
Dec 19, 2013 25.50 25.51 25.43 25.50 106,580 -0.05(-0.21%)
Dec 18, 2013 25.51 25.57 25.45 25.55 163,496 +0.06(+0.24%)
Dec 17, 2013 25.51 25.55 25.47 25.49 93,029 -0.02(-0.06%)
Dec 16, 2013 25.49 25.55 25.48 25.51 434,452 +0.04(+0.15%)
Dec 13, 2013 25.46 25.50 25.45 25.47 367,468 -0.03(-0.12%)
Dec 12, 2013 25.51 25.51 25.45 25.50 70,079 -0.03(-0.12%)
Dec 11, 2013 25.49 25.55 25.48 25.53 158,483 +0.03(+0.12%)
Dec 10, 2013 25.51 25.51 25.45 25.50 638,492 +0.08(+0.33%)
Dec 09, 2013 25.40 25.47 25.40 25.41 121,137 -0.01(-0.03%)
Dec 06, 2013 25.39 25.47 25.39 25.42 30,143 -0.05(-0.21%)
Dec 05, 2013 25.48 25.48 25.41 25.48 67,807 -0.03(-0.12%)
Dec 04, 2013 25.48 25.51 25.42 25.51 66,215 +0.07(+0.27%)
Dec 03, 2013 25.44 25.51 25.43 25.44 74,360 -0.06(-0.24%)
Dec 02, 2013 25.52 25.52 25.46 25.50 72,629 +0.02(+0.08%)
Nov 29, 2013 25.45 25.54 25.45 25.48 38,484 -0.03(-0.12%)
Nov 27, 2013 25.49 25.54 25.48 25.51 82,763 -0.02(-0.09%)
Nov 26, 2013 25.51 25.53 25.48 25.53 85,318 +0.06(+0.23%)
Nov 25, 2013 25.47 25.50 25.45 25.47 73,074 +0.04(+0.15%)
Nov 22, 2013 25.41 25.48 25.40 25.43 1,252,264 +0.00(+0.00%)
Nov 21, 2013 25.43 25.45 25.39 25.43 71,946 +0.01(+0.03%)
Nov 20, 2013 25.46 25.48 25.40 25.42 321,298 -0.02(-0.06%)
Nov 19, 2013 25.48 25.49 25.44 25.44 50,386 -0.05(-0.21%)
Nov 18, 2013 25.46 25.49 25.45 25.49 140,133 +0.08(+0.30%)
Nov 15, 2013 25.40 25.45 25.40 25.42 38,198 +0.03(+0.13%)
Nov 14, 2013 25.36 25.40 25.34 25.38 90,885 +0.06(+0.22%)
Nov 12, 2013 25.36 25.36 25.31 25.33 51,638 -0.06(-0.22%)
Nov 11, 2013 25.39 25.45 25.30 25.38 630,267 -0.04(-0.16%)
Nov 08, 2013 25.39 25.46 25.38 25.42 160,917 -0.10(-0.38%)
Nov 07, 2013 25.53 25.53 25.45 25.52 89,313 +0.06(+0.24%)
Nov 06, 2013 25.48 25.50 25.42 25.46 101,926 -0.01(-0.03%)
Nov 05, 2013 25.48 25.49 25.42 25.47 60,631 -0.04(-0.15%)
Nov 04, 2013 25.50 25.51 25.48 25.51 42,602 -0.03(-0.12%)
Nov 01, 2013 25.54 25.54 25.50 25.54 49,867 -0.03(-0.10%)
Oct 31, 2013 25.51 25.57 25.49 25.56 118,601 +0.03(+0.12%)
Oct 30, 2013 25.58 25.61 25.49 25.53 42,455 -0.05(-0.18%)
Oct 29, 2013 25.49 25.58 25.49 25.58 35,659 +0.07(+0.26%)
Oct 28, 2013 25.49 25.55 25.49 25.51 37,897 +0.00(+0.00%)
Oct 25, 2013 25.53 25.55 25.51 25.51 63,521 -0.02(-0.09%)
Oct 24, 2013 25.55 25.55 25.51 25.53 101,337 +0.02(+0.09%)
Oct 23, 2013 25.49 25.52 25.48 25.51 134,542 +0.03(+0.12%)
Oct 22, 2013 25.46 25.49 25.45 25.48 164,641 +0.04(+0.15%)
Oct 21, 2013 25.43 25.44 25.38 25.44 70,129 +0.03(+0.12%)
Oct 18, 2013 25.40 25.43 25.37 25.41 103,332 +0.05(+0.21%)
Oct 17, 2013 25.29 25.38 25.29 25.36 1,966,329 +0.14(+0.57%)
Oct 16, 2013 25.23 25.27 25.18 25.22 112,467 +0.02(+0.07%)
Oct 15, 2013 25.28 25.28 25.19 25.20 133,851 -0.01(-0.04%)
Oct 14, 2013 25.33 25.33 25.18 25.21 68,367 -0.01(-0.03%)
Oct 11, 2013 25.27 25.28 25.22 25.22 118,596 -0.02(-0.06%)
Oct 10, 2013 25.24 25.24 25.19 25.23 75,259 +0.03(+0.12%)
Oct 09, 2013 25.22 25.26 25.19 25.20 200,157 -0.02(-0.09%)
Oct 08, 2013 25.23 25.27 25.19 25.22 77,277 -0.02(-0.06%)
Oct 07, 2013 25.25 25.28 25.22 25.24 98,474 +0.01(+0.03%)
Oct 04, 2013 25.25 25.30 25.22 25.23 167,810 +0.00(+0.00%)
Oct 03, 2013 25.28 25.28 25.22 25.23 200,706 +0.02(+0.09%)
Oct 02, 2013 25.26 25.28 25.20 25.21 85,663 +0.01(+0.03%)
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.