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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 32.94 | 33.07 | 32.93 | 32.95 | 32.95 | -0.15% | 4,479,981 |
Nov 19, 2024 | 33.00 | 33.02 | 32.98 | 33.00 | 33.00 | 0.15% | 2,879,908 |
Nov 18, 2024 | 32.91 | 32.98 | 32.90 | 32.95 | 32.95 | 0.09% | 3,656,659 |
Nov 15, 2024 | 32.85 | 32.96 | 32.80 | 32.92 | 32.92 | 0.15% | 4,709,436 |
Nov 14, 2024 | 32.97 | 32.97 | 32.85 | 32.87 | 32.87 | -0.12% | 5,022,687 |
Nov 13, 2024 | 33.01 | 33.02 | 32.90 | 32.91 | 32.91 | -0.03% | 4,840,070 |
Nov 12, 2024 | 32.98 | 33.01 | 32.90 | 32.92 | 32.92 | -0.39% | 5,608,327 |
Nov 11, 2024 | 33.05 | 33.10 | 33.02 | 33.05 | 33.05 | -0.15% | 1,391,108 |
Nov 8, 2024 | 33.12 | 33.15 | 33.07 | 33.10 | 33.10 | 0.03% | 4,883,993 |
Nov 7, 2024 | 32.99 | 33.11 | 32.92 | 33.09 | 33.09 | 0.64% | 2,550,436 |
Nov 6, 2024 | 32.91 | 32.96 | 32.85 | 32.88 | 32.88 | -0.42% | 5,080,059 |
Nov 5, 2024 | 32.97 | 33.02 | 32.90 | 33.02 | 33.02 | 0.18% | 2,534,249 |
Nov 4, 2024 | 33.00 | 33.06 | 32.94 | 32.96 | 32.96 | 0.27% | 3,337,428 |
Nov 1, 2024 | 33.04 | 33.10 | 32.85 | 32.87 | 32.87 | -0.54% | 3,381,097 |
Oct 31, 2024 | 33.06 | 33.10 | 33.00 | 33.05 | 32.93 | -0.15% | 3,825,216 |
Oct 30, 2024 | 33.18 | 33.28 | 33.08 | 33.10 | 32.98 | -0.15% | 2,559,163 |
Oct 29, 2024 | 33.05 | 33.15 | 33.04 | 33.15 | 33.03 | 0.09% | 2,762,281 |
Oct 28, 2024 | 33.17 | 33.30 | 33.09 | 33.12 | 33.00 | -0.06% | 6,939,324 |
Oct 25, 2024 | 33.22 | 33.35 | 33.14 | 33.14 | 33.02 | -0.12% | 2,523,104 |
Oct 24, 2024 | 33.26 | 33.26 | 33.16 | 33.18 | 33.06 | 0.12% | 2,956,630 |
Oct 23, 2024 | 33.17 | 33.17 | 33.12 | 33.14 | 33.02 | -0.18% | 3,691,679 |
Oct 22, 2024 | 33.23 | 33.24 | 33.17 | 33.20 | 33.08 | -0.06% | 7,230,524 |
Oct 21, 2024 | 33.30 | 33.31 | 33.21 | 33.22 | 33.10 | -0.42% | 8,374,596 |
Oct 18, 2024 | 33.40 | 33.41 | 33.35 | 33.36 | 33.24 | 0.03% | 2,922,149 |
Oct 17, 2024 | 33.38 | 33.45 | 33.34 | 33.35 | 33.23 | -0.30% | 3,801,597 |
Oct 16, 2024 | 33.45 | 33.46 | 33.42 | 33.45 | 33.33 | 0.15% | 4,510,109 |
Oct 15, 2024 | 33.39 | 33.41 | 33.38 | 33.40 | 33.28 | 0.18% | 2,677,462 |
Oct 14, 2024 | 33.31 | 33.34 | 33.27 | 33.34 | 33.22 | - | 1,380,095 |
Oct 11, 2024 | 33.33 | 33.36 | 33.30 | 33.34 | 33.22 | 0.06% | 4,645,320 |
Oct 10, 2024 | 33.34 | 33.34 | 33.26 | 33.32 | 33.20 | 0.09% | 3,631,399 |
Oct 9, 2024 | 33.32 | 33.33 | 33.28 | 33.29 | 33.17 | -0.18% | 3,405,860 |
Oct 8, 2024 | 33.30 | 33.38 | 33.29 | 33.35 | 33.23 | 0.12% | 8,235,242 |
Oct 7, 2024 | 33.34 | 33.36 | 33.30 | 33.31 | 33.19 | -0.27% | 2,066,735 |
Oct 4, 2024 | 33.46 | 33.69 | 33.37 | 33.40 | 33.28 | -0.45% | 6,564,034 |
Oct 3, 2024 | 33.61 | 33.61 | 33.54 | 33.55 | 33.43 | -0.33% | 4,708,667 |
Oct 2, 2024 | 33.60 | 33.67 | 33.59 | 33.66 | 33.54 | -0.06% | 4,904,502 |
Oct 1, 2024 | 33.66 | 33.72 | 33.64 | 33.68 | 33.56 | -0.09% | 7,122,557 |
Sep 30, 2024 | 33.77 | 33.77 | 33.68 | 33.71 | 33.46 | -0.21% | 5,333,601 |
Sep 27, 2024 | 33.74 | 33.78 | 33.72 | 33.78 | 33.53 | 0.33% | 5,865,697 |
Sep 26, 2024 | 33.73 | 33.73 | 33.65 | 33.67 | 33.42 | -0.12% | 5,382,547 |
Sep 25, 2024 | 33.76 | 33.76 | 33.70 | 33.71 | 33.46 | -0.21% | 2,256,055 |
Sep 24, 2024 | 33.72 | 33.80 | 33.69 | 33.78 | 33.53 | 0.12% | 3,403,985 |
Sep 23, 2024 | 33.77 | 33.86 | 33.69 | 33.74 | 33.49 | -0.09% | 3,419,489 |
Sep 20, 2024 | 33.72 | 33.78 | 33.68 | 33.77 | 33.52 | 0.12% | 4,727,301 |
Sep 19, 2024 | 33.71 | 33.76 | 33.70 | 33.73 | 33.48 | 0.09% | 4,044,356 |
Sep 18, 2024 | 33.72 | 33.83 | 33.68 | 33.70 | 33.45 | -0.18% | 4,846,343 |
Sep 17, 2024 | 33.77 | 33.77 | 33.72 | 33.76 | 33.51 | 0.06% | 5,730,669 |
Sep 16, 2024 | 33.73 | 33.77 | 33.71 | 33.74 | 33.49 | 0.12% | 6,114,307 |
Sep 13, 2024 | 33.72 | 33.75 | 33.70 | 33.70 | 33.45 | 0.15% | 2,086,067 |
Sep 12, 2024 | 33.64 | 33.66 | 33.59 | 33.65 | 33.40 | - | 3,407,327 |
Sep 11, 2024 | 33.61 | 33.69 | 33.59 | 33.65 | 33.40 | - | 6,913,204 |
Sep 10, 2024 | 33.62 | 33.67 | 33.60 | 33.65 | 33.40 | 0.12% | 2,666,555 |
Sep 9, 2024 | 33.58 | 33.62 | 33.55 | 33.61 | 33.36 | 0.09% | 2,559,392 |
Sep 6, 2024 | 33.56 | 33.67 | 33.51 | 33.58 | 33.33 | 0.09% | 3,943,952 |
Sep 5, 2024 | 33.54 | 33.55 | 33.46 | 33.55 | 33.30 | 0.21% | 3,889,929 |
Sep 4, 2024 | 33.37 | 33.49 | 33.36 | 33.48 | 33.24 | 0.33% | 4,687,941 |
Sep 3, 2024 | 33.40 | 33.41 | 33.32 | 33.37 | 33.13 | -0.18% | 6,311,248 |
Aug 30, 2024 | 33.46 | 33.48 | 33.41 | 33.43 | 33.06 | -0.06% | 3,901,275 |
Aug 29, 2024 | 33.44 | 33.47 | 33.42 | 33.45 | 33.08 | -0.06% | 3,045,621 |
Aug 28, 2024 | 33.49 | 33.50 | 33.46 | 33.47 | 33.10 | -0.03% | 2,912,183 |
Aug 27, 2024 | 33.42 | 33.49 | 33.42 | 33.48 | 33.11 | - | 2,595,890 |
Aug 26, 2024 | 33.53 | 33.56 | 33.47 | 33.48 | 33.11 | -0.03% | 2,277,747 |
Aug 23, 2024 | 33.41 | 33.50 | 33.39 | 33.49 | 33.12 | 0.39% | 5,982,771 |
Aug 22, 2024 | 33.40 | 33.40 | 33.33 | 33.36 | 32.99 | -0.24% | 2,857,104 |
Aug 21, 2024 | 33.40 | 33.47 | 33.37 | 33.44 | 33.07 | 0.24% | 3,149,649 |
Aug 20, 2024 | 33.35 | 33.37 | 33.32 | 33.36 | 32.99 | 0.15% | 2,003,744 |
Aug 19, 2024 | 33.28 | 33.34 | 33.25 | 33.31 | 32.94 | 0.09% | 3,683,962 |
Aug 16, 2024 | 33.26 | 33.29 | 33.22 | 33.28 | 32.91 | 0.21% | 5,317,969 |
Aug 15, 2024 | 33.20 | 33.24 | 33.19 | 33.21 | 32.85 | -0.30% | 4,007,423 |
Aug 14, 2024 | 33.30 | 33.35 | 33.28 | 33.31 | 32.94 | 0.09% | 2,931,660 |
Aug 13, 2024 | 33.24 | 33.34 | 33.22 | 33.28 | 32.91 | 0.39% | 2,605,448 |
Aug 12, 2024 | 33.13 | 33.17 | 33.08 | 33.15 | 32.79 | 0.15% | 2,977,514 |
Aug 9, 2024 | 33.17 | 33.17 | 33.10 | 33.10 | 32.74 | 0.15% | 7,630,973 |
Aug 8, 2024 | 32.96 | 33.11 | 32.96 | 33.05 | 32.69 | 0.03% | 4,413,161 |
Aug 7, 2024 | 33.12 | 33.13 | 33.01 | 33.04 | 32.68 | -0.21% | 2,929,241 |
Aug 6, 2024 | 33.32 | 33.39 | 33.11 | 33.11 | 32.75 | -0.27% | 6,467,105 |
Aug 5, 2024 | 33.31 | 33.31 | 33.15 | 33.20 | 32.84 | -0.18% | 5,460,409 |
Aug 2, 2024 | 33.16 | 33.28 | 33.12 | 33.26 | 32.89 | 0.67% | 6,515,028 |
Aug 1, 2024 | 33.02 | 33.08 | 32.96 | 33.04 | 32.68 | -0.12% | 4,850,576 |
Jul 31, 2024 | 33.03 | 33.09 | 32.96 | 33.08 | 32.59 | 0.36% | 5,516,793 |
Jul 30, 2024 | 32.99 | 33.00 | 32.92 | 32.96 | 32.48 | 0.03% | 3,802,551 |
Jul 29, 2024 | 32.96 | 32.96 | 32.91 | 32.95 | 32.47 | 0.15% | 2,953,068 |
Jul 26, 2024 | 32.96 | 32.96 | 32.87 | 32.90 | 32.42 | 0.24% | 5,254,903 |
Jul 25, 2024 | 32.80 | 32.85 | 32.79 | 32.82 | 32.34 | 0.18% | 4,341,153 |
Jul 24, 2024 | 32.87 | 32.88 | 32.76 | 32.76 | 32.28 | -0.15% | 4,523,146 |
Jul 23, 2024 | 32.83 | 32.85 | 32.81 | 32.81 | 32.33 | - | 1,959,917 |
Jul 22, 2024 | 32.83 | 32.84 | 32.77 | 32.81 | 32.33 | 0.06% | 3,251,084 |
Jul 19, 2024 | 32.85 | 32.85 | 32.78 | 32.79 | 32.31 | -0.15% | 2,341,949 |
Jul 18, 2024 | 32.88 | 32.92 | 32.84 | 32.84 | 32.36 | -0.21% | 3,313,570 |
Jul 17, 2024 | 32.89 | 32.92 | 32.85 | 32.91 | 32.43 | - | 2,050,587 |
Jul 16, 2024 | 32.87 | 32.91 | 32.83 | 32.91 | 32.43 | 0.24% | 4,236,706 |
Jul 15, 2024 | 32.88 | 32.89 | 32.82 | 32.83 | 32.35 | -0.18% | 1,056,724 |
Jul 12, 2024 | 32.84 | 32.89 | 32.82 | 32.89 | 32.41 | 0.24% | 4,392,412 |
Jul 11, 2024 | 32.83 | 32.85 | 32.80 | 32.81 | 32.33 | 0.34% | 3,054,711 |
Jul 10, 2024 | 32.68 | 32.71 | 32.66 | 32.70 | 32.22 | 0.09% | 1,834,399 |
Jul 9, 2024 | 32.68 | 32.68 | 32.63 | 32.67 | 32.19 | -0.03% | 2,345,705 |
Jul 8, 2024 | 32.73 | 32.75 | 32.67 | 32.68 | 32.20 | -0.03% | 4,575,159 |
Jul 5, 2024 | 32.67 | 32.70 | 32.63 | 32.69 | 32.21 | 0.34% | 1,514,319 |
Jul 3, 2024 | 32.51 | 32.58 | 32.47 | 32.58 | 32.10 | 0.37% | 2,079,399 |
Jul 2, 2024 | 32.45 | 32.46 | 32.42 | 32.46 | 31.98 | 0.31% | 3,188,515 |