State Street SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.87	33.88	33.84	33.85	-	-0.12%	1,625,455
Dec 3, 2025	33.87	33.90	33.85	33.89	33.89	0.12%	12,857,613
Dec 2, 2025	33.83	33.86	33.81	33.85	33.85	0.06%	3,722,509
Dec 1, 2025	33.81	33.83	33.79	33.83	33.83	-0.56%	3,495,778
Nov 28, 2025	34.05	34.05	33.99	34.02	33.90	-0.06%	1,036,650
Nov 26, 2025	33.98	34.04	33.97	34.04	33.92	0.12%	7,316,244
Nov 25, 2025	33.94	34.02	33.92	34.00	33.88	0.21%	3,374,863
Nov 24, 2025	33.90	33.94	33.88	33.93	33.81	0.12%	2,671,438
Nov 21, 2025	33.87	33.90	33.83	33.89	33.77	0.24%	3,732,174
Nov 20, 2025	33.82	33.84	33.79	33.81	33.69	0.09%	5,740,976
Nov 19, 2025	33.82	33.82	33.76	33.78	33.66	-	1,996,012
Nov 18, 2025	33.80	33.82	33.75	33.78	33.66	0.09%	5,479,336
Nov 17, 2025	33.75	33.78	33.74	33.75	33.63	0.03%	2,804,775
Nov 14, 2025	33.81	33.81	33.74	33.74	33.62	-0.12%	2,759,171
Nov 13, 2025	33.78	33.81	33.76	33.78	33.66	-0.18%	3,310,106
Nov 12, 2025	33.85	33.85	33.82	33.84	33.72	-0.09%	3,500,785
Nov 11, 2025	33.83	33.88	33.79	33.87	33.75	0.27%	1,010,473
Nov 10, 2025	33.78	33.81	33.77	33.78	33.66	-0.03%	3,201,516
Nov 7, 2025	33.77	33.81	33.77	33.79	33.67	-	5,155,226
Nov 6, 2025	33.79	33.80	33.76	33.79	33.67	0.30%	3,827,538
Nov 5, 2025	33.75	33.76	33.69	33.69	33.57	-0.21%	4,454,699
Nov 4, 2025	33.72	33.80	33.72	33.76	33.64	0.09%	4,770,036
Nov 3, 2025	33.73	33.75	33.71	33.73	33.61	-0.44%	4,418,913
Oct 31, 2025	33.93	33.93	33.87	33.88	33.63	-0.06%	10,276,247
Oct 30, 2025	33.89	33.95	33.87	33.90	33.65	-0.18%	6,026,036
Oct 29, 2025	34.08	34.08	33.94	33.96	33.71	-0.35%	5,857,386
Oct 28, 2025	34.06	34.08	34.03	34.08	33.83	0.03%	5,996,884
Oct 27, 2025	34.04	34.08	34.02	34.07	33.82	0.06%	3,622,212
Oct 24, 2025	34.08	34.08	34.04	34.05	33.80	0.15%	2,778,565
Oct 23, 2025	34.02	34.04	34.00	34.00	33.75	-0.09%	5,004,338
Oct 22, 2025	34.02	34.04	34.00	34.03	33.78	-	5,772,156
Oct 21, 2025	34.07	34.07	34.02	34.03	33.78	-	3,948,362
Oct 20, 2025	34.02	34.03	34.00	34.03	33.78	0.15%	5,840,602
Oct 17, 2025	34.00	34.01	33.97	33.98	33.73	-0.12%	2,618,757
Oct 16, 2025	33.96	34.03	33.95	34.02	33.77	0.21%	6,467,403
Oct 15, 2025	33.98	34.00	33.93	33.95	33.70	-0.03%	7,447,664
Oct 14, 2025	33.88	33.97	33.85	33.96	33.71	0.21%	11,941,491
Oct 13, 2025	33.85	33.92	33.83	33.89	33.64	0.18%	2,199,806
Oct 10, 2025	33.85	33.88	33.82	33.83	33.58	0.12%	6,342,169
Oct 9, 2025	33.81	33.82	33.77	33.79	33.54	-0.12%	9,459,023
Oct 8, 2025	33.88	33.88	33.82	33.83	33.58	-0.03%	5,004,192
Oct 7, 2025	33.84	33.87	33.81	33.84	33.59	0.06%	7,019,103
Oct 6, 2025	33.82	33.85	33.81	33.82	33.57	-0.09%	2,039,270
Oct 3, 2025	33.90	33.90	33.84	33.85	33.60	-0.12%	2,222,410
Oct 2, 2025	33.86	33.89	33.84	33.89	33.64	0.06%	2,591,727
Oct 1, 2025	33.86	33.87	33.81	33.87	33.62	-0.06%	4,045,008
Sep 30, 2025	33.93	33.94	33.89	33.89	33.52	0.03%	4,550,952
Sep 29, 2025	33.87	33.91	33.86	33.88	33.51	0.12%	1,864,837
Sep 26, 2025	33.84	33.86	33.81	33.84	33.47	0.03%	5,472,167
Sep 25, 2025	33.83	33.83	33.77	33.83	33.46	-0.18%	4,986,992

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.