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

NYSEARCA: SPIB · Real-Time Price · USD

32.67

+0.05 (0.15%)

At close: Oct 30, 2026, 4:00 PM EDT

32.67

0.00 (0.00%)

After-hours: Oct 30, 2026, 4:15 PM EDT

SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.65	32.69	32.62	32.67	32.67	0.15%	8,266,870
Oct 29, 2026	32.60	32.67	32.57	32.62	32.62	0.18%	10,274,399
Oct 28, 2026	32.60	32.62	32.51	32.56	32.56	-0.06%	7,555,074
Oct 27, 2026	32.56	32.59	32.53	32.58	32.58	0.12%	7,897,167
Oct 26, 2026	32.56	32.60	32.53	32.54	32.54	-	9,438,951
Oct 23, 2026	32.55	32.58	32.52	32.54	32.54	-0.12%	7,212,792
Oct 22, 2026	32.48	32.63	32.42	32.58	32.58	0.59%	11,870,889
Oct 21, 2026	32.42	32.44	32.34	32.39	32.39	-0.03%	8,372,266
Oct 20, 2026	32.38	32.47	32.37	32.40	32.40	0.06%	6,706,248
Oct 19, 2026	32.45	32.46	32.37	32.38	32.38	-0.28%	7,922,175
Oct 16, 2026	32.44	32.51	32.42	32.47	32.47	-	8,342,628
Oct 15, 2026	32.47	32.50	32.43	32.47	32.47	0.43%	7,576,596
Oct 14, 2026	32.22	32.35	32.20	32.33	32.33	0.03%	9,357,796
Oct 13, 2026	32.37	32.40	32.30	32.32	32.32	-0.06%	2,729,546
Oct 12, 2026	32.30	32.35	32.26	32.34	32.34	0.06%	2,175,878
Oct 9, 2026	32.31	32.33	32.28	32.32	32.32	-0.03%	4,380,820
Oct 8, 2026	32.25	32.34	32.23	32.33	32.33	0.12%	4,897,621
Oct 7, 2026	32.17	32.30	32.15	32.29	32.29	0.06%	5,330,613
Oct 6, 2026	32.26	32.30	32.23	32.27	32.27	0.25%	7,012,575
Oct 5, 2026	32.16	32.22	32.14	32.19	32.19	0.03%	6,799,959
Oct 2, 2026	32.30	32.30	32.16	32.18	32.18	-0.16%	6,857,956
Oct 1, 2026	32.11	32.26	32.08	32.23	32.23	0.25%	6,663,888
Sep 30, 2026	32.35	32.36	32.26	32.28	32.15	-0.06%	13,217,407
Sep 29, 2026	32.30	32.31	32.23	32.30	32.17	-	5,183,927
Sep 28, 2026	32.32	32.46	32.20	32.30	32.17	-0.40%	5,226,583
Sep 25, 2026	32.39	32.44	32.34	32.43	32.30	0.15%	4,938,223
Sep 24, 2026	32.49	32.51	32.37	32.38	32.25	-0.31%	8,237,611
Sep 23, 2026	32.67	32.70	32.43	32.48	32.35	-0.67%	5,374,374
Sep 22, 2026	32.70	32.72	32.66	32.70	32.57	0.03%	8,991,755
Sep 21, 2026	32.69	32.70	32.67	32.69	32.56	0.18%	3,079,714
Sep 18, 2026	32.66	32.66	32.61	32.63	32.50	-0.24%	5,533,440
Sep 17, 2026	32.70	32.72	32.67	32.71	32.58	0.34%	7,841,439
Sep 16, 2026	32.67	32.75	32.59	32.60	32.47	-0.03%	6,183,829
Sep 15, 2026	32.59	32.62	32.58	32.61	32.48	-0.03%	5,447,128
Sep 14, 2026	32.62	32.68	32.58	32.62	32.49	-0.03%	6,195,141
Sep 11, 2026	32.72	32.73	32.63	32.63	32.50	-0.09%	3,857,123
Sep 10, 2026	32.75	32.75	32.66	32.66	32.53	-0.55%	4,725,547
Sep 9, 2026	32.87	32.89	32.82	32.84	32.71	-0.15%	7,278,716
Sep 8, 2026	32.90	32.98	32.86	32.89	32.76	-0.06%	4,177,024
Sep 4, 2026	32.92	32.93	32.90	32.91	32.78	-	2,410,476
Sep 3, 2026	32.96	32.96	32.90	32.91	32.78	0.09%	5,675,116
Sep 2, 2026	32.89	32.89	32.85	32.88	32.75	0.09%	8,585,259
Sep 1, 2026	32.92	32.94	32.85	32.85	32.72	-0.31%	3,871,865
Aug 31, 2026	33.09	33.14	33.05	33.08	32.82	-0.03%	4,086,862
Aug 28, 2026	33.19	33.22	33.09	33.09	32.83	-0.30%	4,306,379
Aug 27, 2026	33.21	33.22	33.17	33.19	32.93	-0.03%	3,936,126
Aug 26, 2026	33.19	33.20	33.17	33.20	32.94	-0.06%	8,823,421
Aug 25, 2026	33.17	33.23	33.17	33.22	32.96	0.30%	6,987,370
Aug 24, 2026	33.10	33.14	33.06	33.12	32.86	0.09%	7,493,311
Aug 21, 2026	33.11	33.15	33.07	33.09	32.83	-0.06%	4,778,399