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
Apr 14, 2026	33.64	33.70	33.62	33.69	33.69	0.18%	8,935,523
Apr 13, 2026	33.55	33.63	33.54	33.63	33.63	0.21%	5,608,214
Apr 10, 2026	33.59	33.61	33.55	33.56	33.56	-0.12%	8,275,378
Apr 9, 2026	33.56	33.64	33.53	33.60	33.60	0.09%	7,461,483
Apr 8, 2026	33.65	33.66	33.55	33.57	33.57	0.21%	11,529,380
Apr 7, 2026	33.45	33.52	33.37	33.50	33.50	0.15%	6,006,546
Apr 6, 2026	33.44	33.49	33.42	33.45	33.45	-0.15%	4,572,411
Apr 2, 2026	33.38	33.52	33.38	33.50	33.50	0.18%	9,600,977
Apr 1, 2026	33.40	33.46	33.40	33.44	33.44	-0.30%	12,097,056
Mar 31, 2026	33.51	33.56	33.47	33.54	33.42	0.39%	17,997,329
Mar 30, 2026	33.43	33.45	33.38	33.41	33.29	0.33%	16,271,944
Mar 27, 2026	33.25	33.33	33.23	33.30	33.18	-	9,937,902
Mar 26, 2026	33.39	33.43	33.29	33.30	33.18	-0.51%	10,464,060
Mar 25, 2026	33.51	33.51	33.45	33.47	33.35	0.21%	7,708,563
Mar 24, 2026	33.37	33.45	33.34	33.40	33.28	-0.18%	13,569,810
Mar 23, 2026	33.39	33.52	33.36	33.46	33.34	0.36%	9,704,963
Mar 20, 2026	33.46	33.47	33.33	33.34	33.22	-0.63%	8,472,206
Mar 19, 2026	33.40	33.58	33.40	33.55	33.43	0.18%	10,738,919
Mar 18, 2026	33.57	33.61	33.49	33.49	33.37	-0.36%	9,313,002
Mar 17, 2026	33.58	33.62	33.58	33.61	33.49	0.24%	14,700,170
Mar 16, 2026	33.56	33.57	33.50	33.53	33.41	0.27%	17,680,462
Mar 13, 2026	33.54	33.57	33.41	33.44	33.32	-0.18%	17,967,311
Mar 12, 2026	33.60	33.61	33.45	33.50	33.38	-0.45%	10,724,668
Mar 11, 2026	33.70	33.72	33.62	33.65	33.53	-0.33%	14,620,599
Mar 10, 2026	33.83	33.85	33.75	33.76	33.64	-0.24%	9,033,426
Mar 9, 2026	33.73	33.86	33.71	33.84	33.72	0.24%	14,382,214
Mar 6, 2026	33.74	33.83	33.72	33.76	33.64	-0.15%	13,385,204
Mar 5, 2026	33.81	33.83	33.76	33.81	33.69	-0.21%	6,539,591
Mar 4, 2026	33.90	33.93	33.87	33.88	33.76	-0.03%	11,617,319
Mar 3, 2026	33.76	33.92	33.75	33.89	33.77	-0.03%	10,046,719
Mar 2, 2026	34.00	34.00	33.85	33.90	33.78	-0.62%	11,971,366
Feb 27, 2026	34.11	34.14	34.10	34.11	33.86	0.06%	8,528,162
Feb 26, 2026	34.06	34.09	34.06	34.09	33.84	0.06%	3,182,454
Feb 25, 2026	34.07	34.08	34.05	34.07	33.82	-	4,462,859
Feb 24, 2026	34.07	34.09	34.05	34.07	33.82	-0.09%	6,049,936
Feb 23, 2026	34.05	34.11	34.05	34.10	33.85	0.18%	2,694,344
Feb 20, 2026	34.03	34.06	34.02	34.04	33.79	-	3,970,752
Feb 19, 2026	34.00	34.05	34.00	34.04	33.79	0.06%	4,545,726
Feb 18, 2026	34.02	34.04	34.01	34.02	33.77	-0.09%	4,026,874
Feb 17, 2026	34.03	34.05	34.01	34.05	33.80	0.03%	7,103,078
Feb 13, 2026	34.03	34.04	34.01	34.04	33.79	0.21%	4,971,054
Feb 12, 2026	33.92	33.97	33.91	33.97	33.72	0.27%	6,820,853
Feb 11, 2026	33.86	33.92	33.86	33.88	33.63	-0.09%	4,742,447
Feb 10, 2026	33.93	33.95	33.91	33.91	33.66	0.09%	4,873,672
Feb 9, 2026	33.85	33.89	33.85	33.88	33.63	0.03%	5,492,899
Feb 6, 2026	33.86	33.88	33.83	33.87	33.62	-	10,077,510
Feb 5, 2026	33.80	33.88	33.79	33.87	33.62	0.30%	4,480,998
Feb 4, 2026	33.74	33.77	33.73	33.77	33.52	0.03%	5,751,151
Feb 3, 2026	33.76	33.78	33.74	33.76	33.51	-0.03%	6,116,202
Feb 2, 2026	33.80	33.90	33.75	33.77	33.52	-0.41%	2,523,557

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.