SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.69 -0.04 (-0.12%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.80 33.86 33.80 33.85 5,998,080 +0.04(+0.11%)
Jun 29, 2021 33.74 33.83 33.74 33.81 2,649,776 +0.02(+0.05%)
Jun 28, 2021 33.77 33.81 33.77 33.79 2,550,944 +0.04(+0.11%)
Jun 25, 2021 33.78 33.80 33.73 33.76 3,404,867 -0.02(-0.05%)
Jun 24, 2021 33.77 33.80 33.76 33.78 5,497,764 +0.02(+0.05%)
Jun 23, 2021 33.79 33.80 33.75 33.76 2,613,440 -0.04(-0.11%)
Jun 22, 2021 33.75 33.82 33.75 33.79 3,044,114 +0.02(+0.05%)
Jun 21, 2021 33.72 33.79 33.72 33.78 8,422,698 -0.01(-0.03%)
Jun 18, 2021 33.72 33.80 33.70 33.79 3,951,257 +0.04(+0.11%)
Jun 17, 2021 33.77 33.79 33.74 33.75 3,504,293 +0.03(+0.08%)
Jun 16, 2021 33.85 33.88 33.58 33.72 3,799,721 -0.12(-0.35%)
Jun 15, 2021 33.84 33.86 33.81 33.84 7,670,165 +0.03(+0.08%)
Jun 14, 2021 33.82 33.85 33.81 33.81 966,694 -0.06(-0.19%)
Jun 11, 2021 33.91 33.91 33.86 33.88 3,649,149 +0.01(+0.03%)
Jun 10, 2021 33.77 33.90 33.77 33.87 5,696,215 +0.04(+0.11%)
Jun 09, 2021 33.81 33.85 33.80 33.83 4,732,189 +0.06(+0.16%)
Jun 08, 2021 33.80 33.80 33.76 33.78 4,486,151 +0.04(+0.11%)
Jun 07, 2021 33.74 33.74 33.69 33.74 641,028 +0.02(+0.05%)
Jun 04, 2021 33.68 33.75 33.68 33.72 928,404 +0.06(+0.19%)
Jun 03, 2021 33.65 33.67 33.64 33.66 862,402 -0.07(-0.22%)
Jun 02, 2021 33.73 33.73 33.70 33.73 2,110,054 +0.05(+0.14%)
Jun 01, 2021 33.68 33.70 33.66 33.68 1,259,130 -0.00(-0.01%)
May 28, 2021 33.65 33.72 33.65 33.69 1,763,548 +0.01(+0.03%)
May 27, 2021 33.71 33.71 33.66 33.68 2,562,289 -0.03(-0.08%)
May 26, 2021 33.68 33.73 33.66 33.71 1,932,519 -0.01(-0.03%)
May 25, 2021 33.70 33.72 33.67 33.72 2,322,257 +0.06(+0.16%)
May 24, 2021 33.62 33.67 33.61 33.66 1,096,754 +0.03(+0.08%)
May 21, 2021 33.60 33.66 33.60 33.63 2,093,409 +0.01(+0.03%)
May 20, 2021 33.58 33.65 33.54 33.62 6,473,863 +0.08(+0.25%)
May 19, 2021 33.59 33.60 33.52 33.54 2,665,369 -0.04(-0.11%)
May 18, 2021 33.59 33.60 33.57 33.58 2,229,156 -0.03(-0.08%)
May 17, 2021 33.60 33.65 33.58 33.60 741,642 -0.03(-0.08%)
May 14, 2021 33.60 33.63 33.58 33.63 3,248,752 +0.06(+0.19%)
May 13, 2021 33.53 33.58 33.52 33.57 8,592,578 +0.07(+0.22%)
May 12, 2021 33.50 33.53 33.48 33.49 3,559,003 -0.08(-0.25%)
May 11, 2021 33.56 33.60 33.56 33.58 9,096,753 -0.05(-0.14%)
May 10, 2021 33.65 33.69 33.61 33.62 1,825,324 -0.04(-0.11%)
May 07, 2021 33.67 33.72 33.64 33.66 5,549,503 +0.03(+0.08%)
May 06, 2021 33.69 33.69 33.56 33.63 5,712,141 +0.03(+0.08%)
May 05, 2021 33.58 33.61 33.56 33.60 3,001,001 +0.02(+0.05%)
May 04, 2021 33.62 33.62 33.56 33.59 4,145,615 +0.02(+0.05%)
May 03, 2021 33.56 33.60 33.54 33.57 3,114,829 +0.02(+0.05%)
Apr 30, 2021 33.51 33.56 33.50 33.55 3,357,162 +0.04(+0.11%)
Apr 29, 2021 33.48 33.51 33.38 33.51 2,913,148 -0.01(-0.03%)
Apr 28, 2021 33.47 33.53 33.47 33.52 13,146,735 +0.02(+0.05%)
Apr 27, 2021 33.55 33.55 33.50 33.50 2,952,396 -0.04(-0.11%)
Apr 26, 2021 33.54 33.56 33.53 33.54 2,032,587 +0.00(+0.00%)
Apr 23, 2021 33.56 33.58 33.54 33.54 2,763,321 +0.00(+0.00%)
Apr 22, 2021 33.52 33.56 33.51 33.54 1,264,318 +0.01(+0.03%)
Apr 21, 2021 33.50 33.54 33.48 33.53 5,450,678 +0.03(+0.08%)
Apr 20, 2021 33.48 33.52 33.46 33.50 1,860,801 +0.04(+0.11%)
Apr 19, 2021 33.44 33.48 33.44 33.47 2,993,165 -0.01(-0.03%)
Apr 16, 2021 33.49 33.52 33.48 33.48 3,306,290 -0.07(-0.22%)
Apr 15, 2021 33.51 33.59 33.50 33.55 4,158,730 +0.07(+0.22%)
Apr 14, 2021 33.49 33.50 33.43 33.48 2,370,092 -0.02(-0.05%)
Apr 13, 2021 33.41 33.51 33.39 33.50 2,979,014 +0.07(+0.22%)
Apr 12, 2021 33.42 33.43 33.39 33.42 2,056,060 -0.01(-0.03%)
Apr 09, 2021 33.40 33.47 33.39 33.43 3,266,396 -0.03(-0.08%)
Apr 08, 2021 33.43 33.47 33.43 33.46 2,193,656 +0.06(+0.19%)
Apr 07, 2021 33.41 33.45 33.39 33.39 2,886,407 -0.03(-0.08%)
Apr 06, 2021 33.35 33.42 33.32 33.42 1,429,830 +0.13(+0.39%)
Apr 05, 2021 33.29 33.34 33.27 33.29 1,387,536 -0.08(-0.25%)
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.