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

NYSEARCA: SPIB · Real-Time Price · USD

33.40

-0.02 (-0.06%)

At close: Jun 12, 2026, 4:00 PM EDT

33.41

+0.01 (0.01%)

After-hours: Jun 12, 2026, 8:00 PM EDT

SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.40	33.42	33.36	33.40	33.40	-0.06%	5,539,656
Jun 11, 2026	33.30	33.44	33.28	33.42	33.42	0.45%	15,051,596
Jun 10, 2026	33.32	33.34	33.26	33.27	33.27	-0.12%	9,145,634
Jun 9, 2026	33.29	33.32	33.25	33.31	33.31	0.18%	12,996,855
Jun 8, 2026	33.28	33.31	33.24	33.25	33.25	0.03%	4,405,969
Jun 5, 2026	33.31	33.31	33.23	33.24	33.24	-0.45%	5,880,430
Jun 4, 2026	33.40	33.60	33.35	33.39	33.39	0.12%	5,706,082
Jun 3, 2026	33.34	33.35	33.31	33.35	33.35	-0.09%	5,214,041
Jun 2, 2026	33.42	33.42	33.38	33.38	33.38	-0.06%	17,215,572
Jun 1, 2026	33.34	33.55	33.30	33.40	33.40	-0.07%	2,735,012
May 29, 2026	33.53	33.61	33.52	33.55	33.42	0.15%	9,691,932
May 28, 2026	33.47	33.55	33.44	33.50	33.37	0.09%	8,280,114
May 27, 2026	33.45	33.49	33.44	33.47	33.35	0.09%	6,375,762
May 26, 2026	33.46	33.50	33.35	33.44	33.32	0.27%	4,755,118
May 22, 2026	33.40	33.40	33.31	33.35	33.23	-	2,386,762
May 21, 2026	33.27	33.36	33.23	33.35	33.23	0.06%	8,548,706
May 20, 2026	33.19	33.35	33.18	33.33	33.21	0.45%	7,225,323
May 19, 2026	33.20	33.24	33.15	33.18	33.06	-0.24%	8,066,032
May 18, 2026	33.33	33.35	33.25	33.26	33.14	-0.12%	4,405,147
May 15, 2026	33.30	33.34	33.18	33.30	33.18	-0.30%	6,151,698
May 14, 2026	33.48	33.49	33.40	33.40	33.28	-0.09%	7,094,106
May 13, 2026	33.43	33.44	33.37	33.43	33.31	0.06%	8,392,271
May 12, 2026	33.43	33.43	33.39	33.41	33.29	-0.21%	6,175,490
May 11, 2026	33.51	33.52	33.47	33.48	33.36	-0.15%	9,677,339
May 8, 2026	33.53	33.55	33.51	33.53	33.40	0.24%	9,393,822
May 7, 2026	33.58	33.58	33.44	33.45	33.33	-0.24%	9,952,018
May 6, 2026	33.52	33.55	33.45	33.53	33.40	0.36%	4,434,953
May 5, 2026	33.43	33.46	33.41	33.41	33.29	0.06%	9,655,897
May 4, 2026	33.43	33.44	33.33	33.39	33.27	-0.15%	7,283,476
May 1, 2026	33.45	33.75	33.42	33.44	33.32	0.04%	8,526,953
Apr 30, 2026	33.54	33.57	33.52	33.55	33.30	0.15%	10,442,058
Apr 29, 2026	33.56	33.57	33.46	33.50	33.25	-0.30%	7,533,905
Apr 28, 2026	33.58	33.61	33.56	33.60	33.35	-0.09%	6,204,802
Apr 27, 2026	33.65	33.69	33.57	33.63	33.38	-0.12%	6,807,882
Apr 24, 2026	33.62	33.69	33.60	33.67	33.42	0.15%	7,256,504
Apr 23, 2026	33.69	33.69	33.58	33.62	33.37	-0.15%	7,281,452
Apr 22, 2026	33.69	33.72	33.66	33.67	33.42	0.09%	9,438,866
Apr 21, 2026	33.69	33.71	33.64	33.64	33.39	-0.27%	10,896,662
Apr 20, 2026	33.74	33.74	33.69	33.73	33.48	-	9,044,507
Apr 17, 2026	33.74	33.77	33.70	33.73	33.48	0.36%	13,003,481
Apr 16, 2026	33.69	33.69	33.60	33.61	33.36	-0.21%	7,794,492
Apr 15, 2026	33.67	33.68	33.64	33.68	33.43	-0.03%	6,428,157
Apr 14, 2026	33.64	33.70	33.62	33.69	33.44	0.18%	8,935,539
Apr 13, 2026	33.55	33.63	33.54	33.63	33.38	0.21%	5,608,314
Apr 10, 2026	33.59	33.61	33.55	33.56	33.31	-0.12%	8,275,378
Apr 9, 2026	33.56	33.64	33.53	33.60	33.35	0.09%	7,461,483
Apr 8, 2026	33.65	33.66	33.55	33.57	33.32	0.21%	11,529,381
Apr 7, 2026	33.45	33.52	33.37	33.50	33.25	0.15%	6,038,255
Apr 6, 2026	33.44	33.49	33.42	33.45	33.20	-0.15%	4,572,559
Apr 2, 2026	33.38	33.52	33.38	33.50	33.25	0.18%	10,200,977