Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

33.77 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.10 28.25 28.10 28.16 864,115 +0.05(+0.18%)
Dec 28, 2018 28.02 28.12 28.02 28.11 1,296,348 +0.09(+0.30%)
Dec 27, 2018 28.05 28.06 28.02 28.02 980,422 +0.03(+0.12%)
Dec 26, 2018 28.04 28.06 27.95 27.99 1,648,113 -0.03(-0.09%)
Dec 24, 2018 28.02 28.07 28.00 28.02 714,874 -0.01(-0.03%)
Dec 21, 2018 28.04 28.08 28.01 28.02 1,013,355 -0.01(-0.03%)
Dec 20, 2018 28.04 28.09 27.98 28.03 4,747,744 -0.03(-0.11%)
Dec 19, 2018 28.12 28.12 28.06 28.06 1,128,854 -0.02(-0.06%)
Dec 18, 2018 28.04 28.09 28.04 28.08 1,061,591 +0.06(+0.21%)
Dec 17, 2018 28.02 28.05 28.00 28.02 2,545,504 +0.03(+0.09%)
Dec 14, 2018 28.00 28.02 27.99 28.00 850,460 +0.01(+0.03%)
Dec 13, 2018 27.95 28.00 27.95 27.99 703,863 +0.03(+0.12%)
Dec 12, 2018 27.93 28.01 27.93 27.95 2,823,128 +0.01(+0.03%)
Dec 11, 2018 27.95 28.01 27.94 27.94 1,693,951 -0.02(-0.06%)
Dec 10, 2018 27.94 28.00 27.92 27.96 1,826,255 +0.03(+0.12%)
Dec 07, 2018 27.90 27.96 27.90 27.93 4,179,001 +0.03(+0.12%)
Dec 06, 2018 27.79 27.95 27.79 27.89 2,871,380 +0.03(+0.12%)
Dec 04, 2018 27.86 27.91 27.85 27.86 572,190 -0.05(-0.18%)
Dec 03, 2018 27.86 27.92 27.86 27.91 2,028,198 +0.06(+0.22%)
Nov 30, 2018 27.85 27.87 27.82 27.85 5,028,478 +0.01(+0.03%)
Nov 29, 2018 27.87 27.90 27.84 27.84 1,220,616 -0.04(-0.15%)
Nov 28, 2018 27.85 27.91 27.83 27.88 3,321,212 +0.03(+0.09%)
Nov 27, 2018 27.88 27.88 27.85 27.86 826,797 -0.02(-0.06%)
Nov 26, 2018 27.86 27.90 27.86 27.87 1,024,829 +0.00(+0.00%)
Nov 23, 2018 27.92 27.92 27.87 27.87 380,997 -0.01(-0.03%)
Nov 21, 2018 27.88 27.88 27.88 0 +0.03(+0.09%)
Nov 20, 2018 27.86 27.93 27.86 27.86 1,452,427 -0.03(-0.12%)
Nov 19, 2018 27.85 27.93 27.85 27.89 361,346 -0.03(-0.12%)
Nov 16, 2018 27.87 27.93 27.87 27.93 568,723 +0.06(+0.21%)
Nov 15, 2018 27.87 27.92 27.84 27.87 2,668,415 -0.03(-0.09%)
Nov 14, 2018 27.83 27.92 27.83 27.89 1,332,159 +0.00(+0.00%)
Nov 13, 2018 27.73 27.91 27.73 27.89 599,064 +0.01(+0.03%)
Nov 12, 2018 27.91 27.92 27.87 27.88 565,531 -0.01(-0.03%)
Nov 09, 2018 27.85 27.90 27.85 27.89 1,106,414 +0.03(+0.09%)
Nov 08, 2018 27.90 27.93 27.86 27.87 1,126,003 -0.04(-0.15%)
Nov 07, 2018 27.90 27.93 27.90 27.91 2,067,971 +0.02(+0.06%)
Nov 06, 2018 27.88 27.90 27.87 27.89 1,256,030 +0.02(+0.06%)
Nov 05, 2018 27.90 27.91 27.87 27.87 1,026,788 +0.03(+0.09%)
Nov 02, 2018 27.88 27.92 27.85 27.85 1,652,128 -0.06(-0.21%)
Nov 01, 2018 27.88 27.93 27.88 27.91 697,937 +0.02(+0.06%)
Oct 31, 2018 27.88 27.92 27.88 27.89 511,390 -0.03(-0.09%)
Oct 30, 2018 27.98 27.98 27.92 27.92 631,290 -0.06(-0.21%)
Oct 29, 2018 27.98 27.98 27.92 27.98 1,138,771 -0.01(-0.03%)
Oct 26, 2018 27.95 27.99 27.95 27.98 517,998 +0.07(+0.24%)
Oct 25, 2018 27.93 27.95 27.92 27.92 1,842,694 -0.03(-0.09%)
Oct 24, 2018 27.94 27.95 27.90 27.94 722,864 +0.05(+0.18%)
Oct 23, 2018 27.92 27.94 27.89 27.89 1,099,751 +0.00(+0.02%)
Oct 22, 2018 27.89 27.92 27.88 27.89 1,135,739 +0.00(+0.02%)
Oct 19, 2018 27.90 27.91 27.87 27.88 283,846 -0.02(-0.06%)
Oct 18, 2018 27.87 27.92 27.86 27.90 1,191,768 +0.01(+0.03%)
Oct 17, 2018 27.92 27.95 27.88 27.89 502,304 -0.05(-0.18%)
Oct 16, 2018 27.89 27.95 27.89 27.94 693,127 +0.02(+0.06%)
Oct 15, 2018 27.92 27.96 27.92 27.92 1,163,326 -0.01(-0.03%)
Oct 12, 2018 27.90 27.97 27.90 27.93 1,551,157 +0.01(+0.03%)
Oct 11, 2018 27.92 27.93 27.89 27.92 840,955 +0.04(+0.15%)
Oct 10, 2018 27.85 27.90 27.85 27.88 792,513 -0.01(-0.03%)
Oct 09, 2018 27.89 27.91 27.85 27.89 4,174,463 +0.00(+0.00%)
Oct 08, 2018 27.87 27.92 27.85 27.89 486,933 -0.01(-0.03%)
Oct 05, 2018 27.90 27.92 27.86 27.90 3,108,112 -0.01(-0.03%)
Oct 04, 2018 27.92 27.94 27.90 27.91 1,159,536 -0.06(-0.21%)
Oct 03, 2018 28.02 28.05 27.93 27.97 1,397,976 -0.08(-0.30%)
Oct 02, 2018 28.03 28.07 28.03 28.05 1,339,087 +0.02(+0.06%)
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.