Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

33.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.02 33.06 33.01 33.02 1,363,431 +0.16(+0.50%)
Dec 30, 2021 33.02 33.04 32.85 32.85 2,352,906 -0.15(-0.44%)
Dec 29, 2021 33.00 33.02 32.96 33.00 3,197,537 -0.05(-0.17%)
Dec 28, 2021 33.06 33.08 33.03 33.05 1,035,218 -0.03(-0.08%)
Dec 27, 2021 33.02 33.08 32.98 33.08 1,252,942 +0.05(+0.17%)
Dec 23, 2021 33.04 33.04 32.98 33.02 1,002,835 +0.00(+0.00%)
Dec 22, 2021 33.00 33.03 32.99 33.02 787,927 +0.00(+0.00%)
Dec 21, 2021 33.13 33.13 32.92 33.02 1,481,906 +0.00(+0.00%)
Dec 20, 2021 32.93 33.06 32.93 33.02 2,033,669 -0.02(-0.06%)
Dec 17, 2021 33.11 33.11 33.03 33.04 4,684,878 +0.01(+0.03%)
Dec 16, 2021 33.01 33.06 33.01 33.03 3,940,604 +0.05(+0.14%)
Dec 15, 2021 32.91 32.99 32.89 32.99 2,302,492 +0.04(+0.11%)
Dec 14, 2021 32.98 32.98 32.93 32.95 1,896,211 -0.05(-0.14%)
Dec 13, 2021 32.98 33.04 32.98 33.00 2,454,369 +0.05(+0.14%)
Dec 10, 2021 32.94 32.99 32.93 32.95 4,677,381 +0.03(+0.08%)
Dec 09, 2021 32.92 32.96 32.91 32.92 2,105,240 +0.01(+0.03%)
Dec 08, 2021 32.92 32.98 32.89 32.91 3,125,247 -0.05(-0.14%)
Dec 07, 2021 32.94 33.00 32.94 32.96 4,212,241 -0.02(-0.06%)
Dec 06, 2021 33.02 33.04 32.96 32.98 1,882,386 -0.05(-0.17%)
Dec 03, 2021 32.93 33.07 32.91 33.03 3,820,850 +0.11(+0.33%)
Dec 02, 2021 32.94 32.95 32.89 32.92 2,829,693 -0.02(-0.06%)
Dec 01, 2021 32.90 32.96 32.90 32.94 18,172,572 -0.03(-0.09%)
Nov 30, 2021 33.00 33.07 33.00 32.97 5,696,485 +0.05(+0.17%)
Nov 29, 2021 32.80 32.94 32.80 32.92 2,853,740 +0.05(+0.14%)
Nov 26, 2021 32.86 32.91 32.83 32.87 8,138,388 +0.10(+0.31%)
Nov 24, 2021 32.76 32.79 32.73 32.77 2,785,415 +0.01(+0.03%)
Nov 23, 2021 32.81 32.82 32.76 32.76 6,453,855 -0.04(-0.11%)
Nov 22, 2021 32.92 32.93 32.80 32.80 5,113,466 -0.16(-0.50%)
Nov 19, 2021 32.97 33.05 32.96 32.96 3,399,080 +0.00(+0.00%)
Nov 18, 2021 32.94 32.96 32.93 32.96 2,234,350 +0.01(+0.03%)
Nov 17, 2021 32.89 32.95 32.87 32.95 4,665,589 +0.06(+0.19%)
Nov 16, 2021 32.88 32.94 32.87 32.89 5,314,334 -0.03(-0.08%)
Nov 15, 2021 32.97 32.99 32.91 32.92 5,042,680 -0.07(-0.22%)
Nov 12, 2021 33.04 33.04 32.98 32.99 3,401,816 +0.04(+0.11%)
Nov 11, 2021 33.04 33.05 32.95 32.95 841,946 -0.10(-0.30%)
Nov 10, 2021 33.10 33.05 1,724,255 -0.16(-0.49%)
Nov 09, 2021 33.19 33.25 33.19 33.22 2,735,243 +0.05(+0.16%)
Nov 08, 2021 33.21 33.21 33.16 33.16 3,919,351 -0.07(-0.22%)
Nov 05, 2021 33.24 33.26 33.15 33.24 4,596,030 +0.09(+0.27%)
Nov 04, 2021 33.10 33.18 33.10 33.15 5,771,242 +0.05(+0.17%)
Nov 03, 2021 33.10 33.10 33.00 33.09 3,752,984 -0.01(-0.03%)
Nov 02, 2021 33.06 33.10 33.05 33.10 5,854,166 +0.09(+0.28%)
Nov 01, 2021 32.94 33.04 32.99 33.01 4,673,388 -0.01(-0.04%)
Oct 29, 2021 33.00 33.06 32.98 33.02 7,436,538 -0.04(-0.11%)
Oct 28, 2021 33.02 33.08 33.02 33.06 3,900,229 -0.03(-0.08%)
Oct 27, 2021 33.05 33.10 33.01 33.09 5,799,480 +0.06(+0.19%)
Oct 26, 2021 33.01 33.02 3,390,684 +0.03(+0.08%)
Oct 25, 2021 32.96 33.02 32.96 33.00 4,239,145 +0.04(+0.11%)
Oct 22, 2021 32.96 32.98 32.91 32.96 3,294,809 +0.04(+0.11%)
Oct 21, 2021 32.95 32.98 32.92 32.92 3,525,515 -0.08(-0.25%)
Oct 20, 2021 33.03 33.04 32.99 33.01 3,046,991 -0.02(-0.06%)
Oct 19, 2021 33.04 33.05 33.01 33.02 2,370,494 -0.04(-0.11%)
Oct 18, 2021 33.05 33.08 33.01 33.06 4,287,703 -0.05(-0.16%)
Oct 15, 2021 33.15 33.19 33.10 33.11 2,136,015 -0.08(-0.25%)
Oct 14, 2021 33.15 33.20 33.15 33.20 5,024,158 +0.06(+0.19%)
Oct 13, 2021 33.10 33.15 33.09 33.13 4,478,776 +0.04(+0.11%)
Oct 12, 2021 33.10 33.10 33.06 33.10 725,796 +0.06(+0.19%)
Oct 11, 2021 33.02 33.08 33.02 33.03 690,156 -0.05(-0.16%)
Oct 08, 2021 33.16 33.16 33.08 33.09 1,553,632 -0.05(-0.16%)
Oct 07, 2021 33.17 33.19 33.14 33.14 4,983,469 -0.07(-0.22%)
Oct 06, 2021 33.21 33.22 33.19 33.21 1,524,815 -0.01(-0.03%)
Oct 05, 2021 33.26 33.26 33.21 33.22 1,183,948 -0.04(-0.11%)
Oct 04, 2021 33.27 33.29 33.25 33.26 2,228,862 -0.04(-0.11%)
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.