SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
NYSEARCA: SPIB · Real-Time Price · USD
32.95
-0.05 (-0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

SPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202432.9433.0732.9332.9532.95-0.15%4,479,981
Nov 19, 202433.0033.0232.9833.0033.000.15%2,879,908
Nov 18, 202432.9132.9832.9032.9532.950.09%3,656,659
Nov 15, 202432.8532.9632.8032.9232.920.15%4,709,436
Nov 14, 202432.9732.9732.8532.8732.87-0.12%5,022,687
Nov 13, 202433.0133.0232.9032.9132.91-0.03%4,840,070
Nov 12, 202432.9833.0132.9032.9232.92-0.39%5,608,327
Nov 11, 202433.0533.1033.0233.0533.05-0.15%1,391,108
Nov 8, 202433.1233.1533.0733.1033.100.03%4,883,993
Nov 7, 202432.9933.1132.9233.0933.090.64%2,550,436
Nov 6, 202432.9132.9632.8532.8832.88-0.42%5,080,059
Nov 5, 202432.9733.0232.9033.0233.020.18%2,534,249
Nov 4, 202433.0033.0632.9432.9632.960.27%3,337,428
Nov 1, 202433.0433.1032.8532.8732.87-0.54%3,381,097
Oct 31, 202433.0633.1033.0033.0532.93-0.15%3,825,216
Oct 30, 202433.1833.2833.0833.1032.98-0.15%2,559,163
Oct 29, 202433.0533.1533.0433.1533.030.09%2,762,281
Oct 28, 202433.1733.3033.0933.1233.00-0.06%6,939,324
Oct 25, 202433.2233.3533.1433.1433.02-0.12%2,523,104
Oct 24, 202433.2633.2633.1633.1833.060.12%2,956,630
Oct 23, 202433.1733.1733.1233.1433.02-0.18%3,691,679
Oct 22, 202433.2333.2433.1733.2033.08-0.06%7,230,524
Oct 21, 202433.3033.3133.2133.2233.10-0.42%8,374,596
Oct 18, 202433.4033.4133.3533.3633.240.03%2,922,149
Oct 17, 202433.3833.4533.3433.3533.23-0.30%3,801,597
Oct 16, 202433.4533.4633.4233.4533.330.15%4,510,109
Oct 15, 202433.3933.4133.3833.4033.280.18%2,677,462
Oct 14, 202433.3133.3433.2733.3433.22-1,380,095
Oct 11, 202433.3333.3633.3033.3433.220.06%4,645,320
Oct 10, 202433.3433.3433.2633.3233.200.09%3,631,399
Oct 9, 202433.3233.3333.2833.2933.17-0.18%3,405,860
Oct 8, 202433.3033.3833.2933.3533.230.12%8,235,242
Oct 7, 202433.3433.3633.3033.3133.19-0.27%2,066,735
Oct 4, 202433.4633.6933.3733.4033.28-0.45%6,564,034
Oct 3, 202433.6133.6133.5433.5533.43-0.33%4,708,667
Oct 2, 202433.6033.6733.5933.6633.54-0.06%4,904,502
Oct 1, 202433.6633.7233.6433.6833.56-0.09%7,122,557
Sep 30, 202433.7733.7733.6833.7133.46-0.21%5,333,601
Sep 27, 202433.7433.7833.7233.7833.530.33%5,865,697
Sep 26, 202433.7333.7333.6533.6733.42-0.12%5,382,547
Sep 25, 202433.7633.7633.7033.7133.46-0.21%2,256,055
Sep 24, 202433.7233.8033.6933.7833.530.12%3,403,985
Sep 23, 202433.7733.8633.6933.7433.49-0.09%3,419,489
Sep 20, 202433.7233.7833.6833.7733.520.12%4,727,301
Sep 19, 202433.7133.7633.7033.7333.480.09%4,044,356
Sep 18, 202433.7233.8333.6833.7033.45-0.18%4,846,343
Sep 17, 202433.7733.7733.7233.7633.510.06%5,730,669
Sep 16, 202433.7333.7733.7133.7433.490.12%6,114,307
Sep 13, 202433.7233.7533.7033.7033.450.15%2,086,067
Sep 12, 202433.6433.6633.5933.6533.40-3,407,327
Sep 11, 202433.6133.6933.5933.6533.40-6,913,204
Sep 10, 202433.6233.6733.6033.6533.400.12%2,666,555
Sep 9, 202433.5833.6233.5533.6133.360.09%2,559,392
Sep 6, 202433.5633.6733.5133.5833.330.09%3,943,952
Sep 5, 202433.5433.5533.4633.5533.300.21%3,889,929
Sep 4, 202433.3733.4933.3633.4833.240.33%4,687,941
Sep 3, 202433.4033.4133.3233.3733.13-0.18%6,311,248
Aug 30, 202433.4633.4833.4133.4333.06-0.06%3,901,275
Aug 29, 202433.4433.4733.4233.4533.08-0.06%3,045,621
Aug 28, 202433.4933.5033.4633.4733.10-0.03%2,912,183
Aug 27, 202433.4233.4933.4233.4833.11-2,595,890
Aug 26, 202433.5333.5633.4733.4833.11-0.03%2,277,747
Aug 23, 202433.4133.5033.3933.4933.120.39%5,982,771
Aug 22, 202433.4033.4033.3333.3632.99-0.24%2,857,104
Aug 21, 202433.4033.4733.3733.4433.070.24%3,149,649
Aug 20, 202433.3533.3733.3233.3632.990.15%2,003,744
Aug 19, 202433.2833.3433.2533.3132.940.09%3,683,962
Aug 16, 202433.2633.2933.2233.2832.910.21%5,317,969
Aug 15, 202433.2033.2433.1933.2132.85-0.30%4,007,423
Aug 14, 202433.3033.3533.2833.3132.940.09%2,931,660
Aug 13, 202433.2433.3433.2233.2832.910.39%2,605,448
Aug 12, 202433.1333.1733.0833.1532.790.15%2,977,514
Aug 9, 202433.1733.1733.1033.1032.740.15%7,630,973
Aug 8, 202432.9633.1132.9633.0532.690.03%4,413,161
Aug 7, 202433.1233.1333.0133.0432.68-0.21%2,929,241
Aug 6, 202433.3233.3933.1133.1132.75-0.27%6,467,105
Aug 5, 202433.3133.3133.1533.2032.84-0.18%5,460,409
Aug 2, 202433.1633.2833.1233.2632.890.67%6,515,028
Aug 1, 202433.0233.0832.9633.0432.68-0.12%4,850,576
Jul 31, 202433.0333.0932.9633.0832.590.36%5,516,793
Jul 30, 202432.9933.0032.9232.9632.480.03%3,802,551
Jul 29, 202432.9632.9632.9132.9532.470.15%2,953,068
Jul 26, 202432.9632.9632.8732.9032.420.24%5,254,903
Jul 25, 202432.8032.8532.7932.8232.340.18%4,341,153
Jul 24, 202432.8732.8832.7632.7632.28-0.15%4,523,146
Jul 23, 202432.8332.8532.8132.8132.33-1,959,917
Jul 22, 202432.8332.8432.7732.8132.330.06%3,251,084
Jul 19, 202432.8532.8532.7832.7932.31-0.15%2,341,949
Jul 18, 202432.8832.9232.8432.8432.36-0.21%3,313,570
Jul 17, 202432.8932.9232.8532.9132.43-2,050,587
Jul 16, 202432.8732.9132.8332.9132.430.24%4,236,706
Jul 15, 202432.8832.8932.8232.8332.35-0.18%1,056,724
Jul 12, 202432.8432.8932.8232.8932.410.24%4,392,412
Jul 11, 202432.8332.8532.8032.8132.330.34%3,054,711
Jul 10, 202432.6832.7132.6632.7032.220.09%1,834,399
Jul 9, 202432.6832.6832.6332.6732.19-0.03%2,345,705
Jul 8, 202432.7332.7532.6732.6832.20-0.03%4,575,159
Jul 5, 202432.6732.7032.6332.6932.210.34%1,514,319
Jul 3, 202432.5132.5832.4732.5832.100.37%2,079,399
Jul 2, 202432.4532.4632.4232.4631.980.31%3,188,515