SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
NYSEARCA: SPIB · Real-Time Price · USD
33.96
-0.12 (-0.35%)
Oct 29, 2025, 4:00 PM EDT - Market closed

SPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.0834.0833.9433.9633.96-0.35%5,857,386
Oct 28, 202534.0634.0834.0334.0834.080.03%5,996,884
Oct 27, 202534.0434.0834.0234.0734.070.06%3,622,212
Oct 24, 202534.0834.0834.0434.0534.050.15%2,778,565
Oct 23, 202534.0234.0434.0034.0034.00-0.09%5,004,338
Oct 22, 202534.0234.0434.0034.0334.03-5,772,156
Oct 21, 202534.0734.0734.0234.0334.03-3,948,362
Oct 20, 202534.0234.0334.0034.0334.030.15%5,840,602
Oct 17, 202534.0034.0133.9733.9833.98-0.12%2,618,757
Oct 16, 202533.9634.0333.9534.0234.020.21%6,467,403
Oct 15, 202533.9834.0033.9333.9533.95-0.03%7,447,664
Oct 14, 202533.8833.9733.8533.9633.960.21%11,941,491
Oct 13, 202533.8533.9233.8333.8933.890.18%2,199,806
Oct 10, 202533.8533.8833.8233.8333.830.12%6,342,169
Oct 9, 202533.8133.8233.7733.7933.79-0.12%9,459,023
Oct 8, 202533.8833.8833.8233.8333.83-0.03%5,004,192
Oct 7, 202533.8433.8733.8133.8433.840.06%7,019,103
Oct 6, 202533.8233.8533.8133.8233.82-0.09%2,039,270
Oct 3, 202533.9033.9033.8433.8533.85-0.12%2,222,410
Oct 2, 202533.8633.8933.8433.8933.890.06%2,591,727
Oct 1, 202533.8633.8733.8133.8733.87-0.06%4,045,008
Sep 30, 202533.9333.9433.8933.8933.770.03%4,550,952
Sep 29, 202533.8733.9133.8633.8833.760.12%1,864,837
Sep 26, 202533.8433.8633.8133.8433.720.03%5,472,167
Sep 25, 202533.8333.8333.7733.8333.71-0.18%4,986,992
Sep 24, 202533.9333.9333.8833.8933.77-0.15%4,343,126
Sep 23, 202533.9533.9633.9233.9433.820.06%5,069,848
Sep 22, 202533.9533.9533.9133.9233.80-0.09%4,348,851
Sep 19, 202533.9433.9533.9233.9533.830.03%2,831,864
Sep 18, 202533.9233.9533.8933.9433.82-0.03%9,611,620
Sep 17, 202534.0234.0633.9233.9533.83-0.18%6,313,083
Sep 16, 202534.0134.0333.9834.0133.890.03%5,208,179
Sep 15, 202533.9834.0033.9734.0033.880.21%3,686,050
Sep 12, 202533.9633.9633.9033.9333.81-0.12%3,917,327
Sep 11, 202533.9534.0033.9133.9733.850.18%3,317,593
Sep 10, 202533.9333.9533.9133.9133.790.09%7,426,551
Sep 9, 202533.9033.9333.8533.8833.76-0.09%7,814,010
Sep 8, 202533.9233.9833.8933.9133.790.15%3,514,733
Sep 5, 202533.9233.9233.8633.8633.740.24%5,563,294
Sep 4, 202533.7333.7833.7133.7833.660.36%10,547,243
Sep 3, 202533.6133.7033.6133.6633.540.18%4,903,333
Sep 2, 202533.5633.6133.5533.6033.48-0.47%4,156,965
Aug 29, 202533.7733.7733.7433.7633.51-0.03%11,480,132
Aug 28, 202533.7733.7933.7533.7733.52-7,531,093
Aug 27, 202533.7133.7833.7033.7733.520.09%7,406,108
Aug 26, 202533.7133.7533.6933.7433.490.12%4,174,113
Aug 25, 202533.7133.7233.6933.7033.45-0.12%1,410,011
Aug 22, 202533.6333.7633.6233.7433.490.51%9,516,589
Aug 21, 202533.6333.6333.5633.5733.32-0.24%1,685,299
Aug 20, 202533.6333.6733.6333.6533.400.06%5,485,640