Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.72 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.53 33.58 33.44 33.57 4,109,929 +0.14(+0.41%)
Feb 25, 2021 33.65 33.65 33.38 33.43 4,327,911 -0.32(-0.95%)
Feb 24, 2021 33.68 33.77 33.66 33.75 2,799,002 +0.01(+0.03%)
Feb 23, 2021 33.67 33.75 33.67 33.74 3,135,106 +0.02(+0.05%)
Feb 22, 2021 33.75 33.78 33.71 33.72 1,793,134 -0.05(-0.14%)
Feb 19, 2021 33.83 33.84 33.76 33.77 1,534,069 -0.08(-0.24%)
Feb 18, 2021 33.85 33.88 33.80 33.85 1,145,274 +0.00(+0.00%)
Feb 17, 2021 33.84 33.86 33.81 33.85 1,235,189 +0.04(+0.11%)
Feb 16, 2021 33.85 33.86 33.80 33.81 2,977,060 -0.10(-0.30%)
Feb 12, 2021 33.93 33.93 33.91 33.91 2,014,686 -0.05(-0.14%)
Feb 11, 2021 33.96 33.98 33.95 33.96 1,816,279 +0.00(+0.00%)
Feb 10, 2021 33.88 33.97 33.88 33.96 2,466,208 +0.04(+0.11%)
Feb 09, 2021 33.93 33.95 33.91 33.92 2,005,402 -0.02(-0.05%)
Feb 08, 2021 33.88 33.96 33.88 33.94 2,235,538 +0.03(+0.08%)
Feb 05, 2021 33.92 33.95 33.91 33.91 1,268,090 +0.00(+0.00%)
Feb 04, 2021 33.88 33.93 33.86 33.91 2,375,859 +0.03(+0.08%)
Feb 03, 2021 33.89 33.90 33.87 33.89 3,123,060 -0.03(-0.08%)
Feb 02, 2021 33.89 33.92 33.86 33.91 1,790,379 +0.00(+0.00%)
Feb 01, 2021 33.90 33.93 33.88 33.91 3,969,483 +0.03(+0.08%)
Jan 29, 2021 33.86 33.92 33.84 33.89 1,632,831 -0.01(-0.03%)
Jan 28, 2021 33.93 33.93 33.90 33.90 1,272,687 -0.03(-0.08%)
Jan 27, 2021 33.96 33.96 33.92 33.92 1,761,642 -0.03(-0.08%)
Jan 26, 2021 33.93 33.96 33.90 33.95 2,246,023 +0.02(+0.05%)
Jan 25, 2021 33.92 33.95 33.89 33.93 932,215 +0.05(+0.14%)
Jan 22, 2021 33.87 33.92 33.87 33.89 1,569,304 -0.02(-0.05%)
Jan 21, 2021 33.91 33.92 33.86 33.91 3,637,910 -0.01(-0.03%)
Jan 20, 2021 33.89 33.93 33.87 33.92 2,327,090 +0.00(+0.00%)
Jan 19, 2021 33.88 33.92 33.88 33.92 1,917,801 +0.02(+0.05%)
Jan 15, 2021 33.88 33.92 33.88 33.90 1,861,290 +0.00(+0.00%)
Jan 14, 2021 33.92 33.96 33.87 33.90 3,891,877 -0.02(-0.05%)
Jan 13, 2021 33.85 33.94 33.85 33.92 2,584,933 +0.06(+0.19%)
Jan 12, 2021 33.79 33.85 33.76 33.85 3,134,152 +0.05(+0.14%)
Jan 11, 2021 33.81 33.87 33.81 33.81 1,930,055 -0.06(-0.19%)
Jan 08, 2021 33.88 33.90 33.84 33.87 792,674 -0.04(-0.11%)
Jan 07, 2021 33.89 33.91 33.88 33.91 2,483,267 -0.02(-0.05%)
Jan 06, 2021 33.90 34.01 33.88 33.92 2,433,298 -0.07(-0.22%)
Jan 05, 2021 34.03 34.03 33.97 34.00 1,846,192 -0.03(-0.08%)
Jan 04, 2021 34.02 34.04 33.99 34.03 1,470,712 -0.04(-0.11%)
Dec 31, 2020 34.06 34.06 34.06 901,290 +0.01(+0.03%)
Dec 30, 2020 34.04 34.06 34.02 34.05 901,290 +0.02(+0.05%)
Dec 29, 2020 33.99 34.03 33.99 34.03 983,417 +0.04(+0.11%)
Dec 28, 2020 33.98 34.01 33.96 34.00 1,018,189 +0.01(+0.03%)
Dec 24, 2020 33.96 34.00 33.96 33.99 582,117 +0.04(+0.11%)
Dec 23, 2020 33.92 33.97 33.89 33.95 1,493,459 +0.03(+0.08%)
Dec 22, 2020 33.91 33.93 33.90 33.92 1,256,690 +0.05(+0.14%)
Dec 21, 2020 33.92 33.92 33.86 33.88 1,369,678 -0.05(-0.14%)
Dec 18, 2020 33.93 33.94 33.92 33.92 1,929,293 +0.02(+0.07%)
Dec 17, 2020 33.92 33.96 33.88 33.90 2,284,391 -0.01(-0.03%)
Dec 16, 2020 33.87 33.93 33.84 33.91 1,222,113 +0.01(+0.03%)
Dec 15, 2020 33.87 33.90 33.83 33.90 2,220,633 +0.04(+0.11%)
Dec 14, 2020 33.84 33.87 33.79 33.87 1,187,960 +0.02(+0.05%)
Dec 11, 2020 33.87 33.87 33.84 33.85 1,587,680 +0.02(+0.05%)
Dec 10, 2020 33.79 33.85 33.79 33.83 4,204,693 +0.05(+0.16%)
Dec 09, 2020 33.81 33.81 33.76 33.77 5,972,744 -0.07(-0.22%)
Dec 08, 2020 33.87 33.87 33.83 33.85 1,822,059 -0.01(-0.03%)
Dec 07, 2020 33.87 33.87 33.83 33.86 1,584,515 +0.02(+0.05%)
Dec 04, 2020 33.87 33.87 33.81 33.84 2,153,272 -0.05(-0.14%)
Dec 03, 2020 33.83 33.90 33.83 33.88 987,386 +0.05(+0.14%)
Dec 02, 2020 33.81 33.84 33.79 33.84 1,774,962 +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.