SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

33.70 -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.36 27.40 27.36 27.39 220,719 +0.08(+0.29%)
Jan 30, 2017 27.37 27.37 27.31 27.31 202,490 -0.03(-0.12%)
Jan 27, 2017 27.35 27.35 27.31 27.35 210,918 +0.01(+0.03%)
Jan 26, 2017 27.29 27.34 27.27 27.34 1,283,878 +0.05(+0.18%)
Jan 25, 2017 27.30 27.31 27.26 27.29 575,297 -0.05(-0.18%)
Jan 24, 2017 27.33 27.37 27.31 27.34 279,225 -0.06(-0.21%)
Jan 23, 2017 27.31 27.40 27.30 27.39 239,339 +0.10(+0.35%)
Jan 20, 2017 27.27 27.31 27.24 27.30 626,752 +0.02(+0.06%)
Jan 19, 2017 27.27 27.30 27.24 27.28 397,205 -0.03(-0.12%)
Jan 18, 2017 27.38 27.40 27.30 27.31 600,411 -0.10(-0.38%)
Jan 17, 2017 27.43 27.44 27.38 27.42 1,003,218 +0.06(+0.24%)
Jan 13, 2017 27.35 27.35 27.35 0 -0.01(-0.03%)
Jan 12, 2017 27.38 27.42 27.34 27.36 1,521,894 +0.00(+0.00%)
Jan 11, 2017 27.34 27.41 27.33 27.36 4,694,050 +0.01(+0.03%)
Jan 10, 2017 27.35 27.36 27.32 27.35 240,839 +0.00(+0.00%)
Jan 09, 2017 27.36 27.37 27.33 27.35 919,831 +0.04(+0.15%)
Jan 06, 2017 27.34 27.35 27.28 27.31 205,297 -0.07(-0.26%)
Jan 05, 2017 27.32 27.40 27.31 27.39 359,344 +0.06(+0.24%)
Jan 04, 2017 27.27 27.32 27.22 27.32 217,806 +0.04(+0.15%)
Jan 03, 2017 27.23 27.29 27.18 27.28 297,387 +0.01(+0.03%)
Dec 30, 2016 27.27 27.27 27.27 0 +0.06(+0.21%)
Dec 29, 2016 27.20 27.25 27.19 27.22 259,832 +0.03(+0.12%)
Dec 28, 2016 27.10 27.19 27.10 27.19 233,466 +0.07(+0.25%)
Dec 27, 2016 27.11 27.12 27.06 27.12 566,949 -0.02(-0.06%)
Dec 23, 2016 27.13 27.13 27.13 0 +0.02(+0.06%)
Dec 22, 2016 27.07 27.12 27.05 27.12 329,846 +0.02(+0.06%)
Dec 21, 2016 27.09 27.12 27.07 27.10 211,751 +0.02(+0.06%)
Dec 20, 2016 27.06 27.09 27.01 27.09 240,472 +0.00(+0.00%)
Dec 19, 2016 27.07 27.10 27.06 27.09 354,471 +0.06(+0.21%)
Dec 16, 2016 27.02 27.07 26.99 27.03 550,702 +0.01(+0.03%)
Dec 15, 2016 27.05 27.07 27.00 27.02 225,627 -0.05(-0.18%)
Dec 14, 2016 27.20 27.22 27.05 27.07 468,710 -0.09(-0.35%)
Dec 13, 2016 27.17 27.20 27.14 27.16 705,532 +0.01(+0.02%)
Dec 12, 2016 27.15 27.19 27.14 27.16 787,869 -0.04(-0.15%)
Dec 09, 2016 27.23 27.27 27.17 27.20 248,665 -0.04(-0.15%)
Dec 08, 2016 27.25 27.27 27.19 27.24 285,152 -0.05(-0.18%)
Dec 07, 2016 27.23 27.29 27.22 27.29 280,498 +0.10(+0.35%)
Dec 06, 2016 27.18 27.22 27.18 27.19 200,742 -0.02(-0.09%)
Dec 05, 2016 27.12 27.22 27.12 27.21 436,448 +0.04(+0.15%)
Dec 02, 2016 27.13 27.20 27.13 27.17 732,165 +0.05(+0.18%)
Dec 01, 2016 27.13 27.15 27.09 27.13 369,663 -0.04(-0.14%)
Nov 30, 2016 27.19 27.22 27.15 27.16 861,558 -0.06(-0.21%)
Nov 29, 2016 27.20 27.23 27.15 27.22 264,778 +0.00(+0.01%)
Nov 28, 2016 27.17 27.23 27.17 27.21 358,085 +0.07(+0.25%)
Nov 25, 2016 27.19 27.19 27.12 27.15 192,267 -0.01(-0.03%)
Nov 23, 2016 27.15 27.15 27.15 0 -0.09(-0.32%)
Nov 22, 2016 27.27 27.27 27.20 27.24 678,991 +0.05(+0.18%)
Nov 21, 2016 27.27 27.27 27.19 27.19 1,920,594 -0.05(-0.18%)
Nov 18, 2016 27.33 27.34 27.23 27.24 1,154,760 -0.08(-0.29%)
Nov 17, 2016 27.35 27.36 27.30 27.32 387,361 -0.06(-0.20%)
Nov 16, 2016 27.35 27.41 27.33 27.38 866,493 -0.02(-0.09%)
Nov 15, 2016 27.39 27.41 27.33 27.40 370,910 +0.02(+0.06%)
Nov 14, 2016 27.43 27.47 27.34 27.39 875,574 -0.07(-0.26%)
Nov 11, 2016 27.47 27.50 27.41 27.46 288,344 -0.03(-0.12%)
Nov 10, 2016 27.54 27.55 27.47 27.49 334,601 -0.06(-0.23%)
Nov 09, 2016 27.60 27.63 27.50 27.55 812,908 -0.14(-0.49%)
Nov 08, 2016 27.70 27.73 27.67 27.69 193,210 -0.01(-0.03%)
Nov 07, 2016 27.69 27.74 27.69 27.70 346,648 -0.06(-0.20%)
Nov 04, 2016 27.70 27.77 27.69 27.75 141,395 +0.04(+0.14%)
Nov 03, 2016 27.66 27.74 27.66 27.71 109,655 -0.01(-0.03%)
Nov 02, 2016 27.69 27.73 27.67 27.72 119,289 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.