Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

33.74 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.10 28.25 28.10 28.16 864,122 +0.05(+0.18%)
Dec 28, 2018 28.02 28.12 28.02 28.11 1,296,359 +0.09(+0.30%)
Dec 27, 2018 28.05 28.06 28.02 28.02 980,431 +0.03(+0.12%)
Dec 26, 2018 28.04 28.06 27.95 27.99 1,648,127 -0.03(-0.09%)
Dec 24, 2018 28.02 28.07 28.00 28.02 714,880 -0.01(-0.03%)
Dec 21, 2018 28.04 28.08 28.01 28.02 1,013,363 -0.01(-0.03%)
Dec 20, 2018 28.04 28.09 27.98 28.03 4,747,785 -0.03(-0.11%)
Dec 19, 2018 28.12 28.12 28.06 28.06 1,128,864 -0.02(-0.06%)
Dec 18, 2018 28.04 28.09 28.04 28.08 1,061,600 +0.06(+0.21%)
Dec 17, 2018 28.02 28.05 28.00 28.02 2,545,525 +0.03(+0.09%)
Dec 14, 2018 28.00 28.02 27.99 28.00 850,468 +0.01(+0.03%)
Dec 13, 2018 27.95 28.00 27.95 27.99 703,869 +0.03(+0.12%)
Dec 12, 2018 27.93 28.01 27.93 27.95 2,823,152 +0.01(+0.03%)
Dec 11, 2018 27.95 28.01 27.94 27.94 1,693,965 -0.02(-0.06%)
Dec 10, 2018 27.94 28.00 27.92 27.96 1,826,270 +0.03(+0.12%)
Dec 07, 2018 27.90 27.96 27.90 27.93 4,179,036 +0.03(+0.12%)
Dec 06, 2018 27.79 27.95 27.79 27.89 2,871,405 +0.03(+0.12%)
Dec 04, 2018 27.86 27.91 27.85 27.86 572,195 -0.05(-0.18%)
Dec 03, 2018 27.86 27.92 27.86 27.91 2,028,215 +0.06(+0.22%)
Nov 30, 2018 27.85 27.87 27.82 27.85 5,028,522 +0.01(+0.03%)
Nov 29, 2018 27.87 27.90 27.84 27.84 1,220,627 -0.04(-0.15%)
Nov 28, 2018 27.85 27.91 27.83 27.88 3,321,241 +0.03(+0.09%)
Nov 27, 2018 27.88 27.88 27.85 27.86 826,804 -0.02(-0.06%)
Nov 26, 2018 27.86 27.90 27.86 27.87 1,024,838 +0.00(+0.00%)
Nov 23, 2018 27.92 27.92 27.87 27.87 381,000 -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 1,452,440 -0.03(-0.12%)
Nov 19, 2018 27.85 27.93 27.85 27.89 361,349 -0.03(-0.12%)
Nov 16, 2018 27.87 27.93 27.87 27.93 568,727 +0.06(+0.21%)
Nov 15, 2018 27.87 27.92 27.84 27.87 2,668,438 -0.03(-0.09%)
Nov 14, 2018 27.83 27.92 27.83 27.89 1,332,170 +0.00(+0.00%)
Nov 13, 2018 27.73 27.91 27.73 27.89 599,069 +0.01(+0.03%)
Nov 12, 2018 27.91 27.92 27.87 27.88 565,536 -0.01(-0.03%)
Nov 09, 2018 27.85 27.90 27.85 27.89 1,106,423 +0.03(+0.09%)
Nov 08, 2018 27.90 27.93 27.86 27.87 1,126,012 -0.04(-0.15%)
Nov 07, 2018 27.90 27.93 27.90 27.91 2,067,989 +0.02(+0.06%)
Nov 06, 2018 27.88 27.90 27.87 27.89 1,256,041 +0.02(+0.06%)
Nov 05, 2018 27.90 27.91 27.87 27.87 1,026,797 +0.03(+0.09%)
Nov 02, 2018 27.88 27.92 27.85 27.85 1,652,142 -0.06(-0.21%)
Nov 01, 2018 27.88 27.93 27.88 27.91 697,943 +0.02(+0.06%)
Oct 31, 2018 27.88 27.92 27.88 27.89 511,395 -0.03(-0.09%)
Oct 30, 2018 27.98 27.98 27.92 27.92 631,295 -0.06(-0.21%)
Oct 29, 2018 27.98 27.98 27.92 27.98 1,138,781 -0.01(-0.03%)
Oct 26, 2018 27.95 27.99 27.95 27.98 518,003 +0.07(+0.24%)
Oct 25, 2018 27.93 27.95 27.92 27.92 1,842,710 -0.03(-0.09%)
Oct 24, 2018 27.94 27.95 27.90 27.94 722,870 +0.05(+0.18%)
Oct 23, 2018 27.92 27.94 27.89 27.89 1,099,761 +0.00(+0.02%)
Oct 22, 2018 27.89 27.92 27.88 27.89 1,135,749 +0.00(+0.02%)
Oct 19, 2018 27.90 27.91 27.87 27.88 283,848 -0.02(-0.06%)
Oct 18, 2018 27.87 27.92 27.86 27.90 1,191,778 +0.01(+0.03%)
Oct 17, 2018 27.92 27.95 27.88 27.89 502,308 -0.05(-0.18%)
Oct 16, 2018 27.89 27.95 27.89 27.94 693,133 +0.02(+0.06%)
Oct 15, 2018 27.92 27.96 27.92 27.92 1,163,336 -0.01(-0.03%)
Oct 12, 2018 27.90 27.97 27.90 27.93 1,551,170 +0.01(+0.03%)
Oct 11, 2018 27.92 27.93 27.89 27.92 840,962 +0.04(+0.15%)
Oct 10, 2018 27.85 27.90 27.85 27.88 792,520 -0.01(-0.03%)
Oct 09, 2018 27.89 27.91 27.85 27.89 4,174,499 +0.00(+0.00%)
Oct 08, 2018 27.87 27.92 27.85 27.89 486,937 -0.01(-0.03%)
Oct 05, 2018 27.90 27.92 27.86 27.90 3,108,138 -0.01(-0.03%)
Oct 04, 2018 27.92 27.94 27.90 27.91 1,159,546 -0.06(-0.21%)
Oct 03, 2018 28.02 28.05 27.93 27.97 1,397,988 -0.08(-0.30%)
Oct 02, 2018 28.03 28.07 28.03 28.05 1,339,099 +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.