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 (%)
Oct 29, 2021 33.00 33.06 32.98 33.02 7,436,538 -0.04(-0.11%)
Oct 28, 2021 33.02 33.08 33.02 33.06 3,900,229 -0.03(-0.08%)
Oct 27, 2021 33.05 33.10 33.01 33.09 5,799,480 +0.06(+0.19%)
Oct 26, 2021 33.01 33.02 3,390,684 +0.03(+0.08%)
Oct 25, 2021 32.96 33.02 32.96 33.00 4,239,145 +0.04(+0.11%)
Oct 22, 2021 32.96 32.98 32.91 32.96 3,294,809 +0.04(+0.11%)
Oct 21, 2021 32.95 32.98 32.92 32.92 3,525,515 -0.08(-0.25%)
Oct 20, 2021 33.03 33.04 32.99 33.01 3,046,991 -0.02(-0.06%)
Oct 19, 2021 33.04 33.05 33.01 33.02 2,370,494 -0.04(-0.11%)
Oct 18, 2021 33.05 33.08 33.01 33.06 4,287,703 -0.05(-0.16%)
Oct 15, 2021 33.15 33.19 33.10 33.11 2,136,015 -0.08(-0.25%)
Oct 14, 2021 33.15 33.20 33.15 33.20 5,024,158 +0.06(+0.19%)
Oct 13, 2021 33.10 33.15 33.09 33.13 4,478,776 +0.04(+0.11%)
Oct 12, 2021 33.10 33.10 33.06 33.10 725,796 +0.06(+0.19%)
Oct 11, 2021 33.02 33.08 33.02 33.03 690,156 -0.05(-0.16%)
Oct 08, 2021 33.16 33.16 33.08 33.09 1,553,632 -0.05(-0.16%)
Oct 07, 2021 33.17 33.19 33.14 33.14 4,983,469 -0.07(-0.22%)
Oct 06, 2021 33.21 33.22 33.19 33.21 1,524,815 -0.01(-0.03%)
Oct 05, 2021 33.26 33.26 33.21 33.22 1,183,948 -0.04(-0.11%)
Oct 04, 2021 33.27 33.29 33.25 33.26 2,228,862 -0.04(-0.11%)
Oct 01, 2021 33.25 33.31 33.22 33.30 7,042,524 +0.11(+0.35%)
Sep 30, 2021 33.20 33.22 33.19 33.18 7,261,397 -0.02(-0.05%)
Sep 29, 2021 33.25 33.25 33.18 33.20 4,891,756 +0.02(+0.05%)
Sep 28, 2021 33.22 33.23 33.18 33.18 5,896,383 -0.10(-0.30%)
Sep 27, 2021 33.29 33.30 33.27 33.28 2,951,060 -0.03(-0.08%)
Sep 24, 2021 33.33 33.33 33.27 33.31 4,372,614 -0.03(-0.08%)
Sep 23, 2021 33.37 33.38 33.33 33.34 10,230,659 -0.08(-0.24%)
Sep 22, 2021 33.44 33.45 33.38 33.42 6,613,603 +0.01(+0.03%)
Sep 21, 2021 33.44 33.44 33.41 33.41 3,181,720 +0.00(+0.00%)
Sep 20, 2021 33.35 33.42 33.35 33.41 883,363 +0.03(+0.08%)
Sep 17, 2021 33.34 33.38 33.34 33.38 3,797,810 -0.03(-0.08%)
Sep 16, 2021 33.36 33.42 33.36 33.41 6,074,741 -0.04(-0.11%)
Sep 15, 2021 33.44 33.45 33.43 33.44 5,213,559 -0.01(-0.03%)
Sep 14, 2021 33.46 33.48 33.43 33.45 1,624,982 +0.04(+0.11%)
Sep 13, 2021 33.44 33.45 33.40 33.42 6,025,383 +0.02(+0.05%)
Sep 10, 2021 33.41 33.43 33.38 33.40 5,453,095 -0.05(-0.14%)
Sep 09, 2021 33.40 33.45 33.38 33.44 1,812,062 +0.07(+0.22%)
Sep 08, 2021 33.36 33.39 33.34 33.37 3,578,956 +0.04(+0.11%)
Sep 07, 2021 33.36 33.36 33.33 33.34 3,195,232 -0.07(-0.22%)
Sep 03, 2021 33.41 33.42 33.37 33.41 1,216,789 -0.02(-0.05%)
Sep 02, 2021 33.40 33.44 33.40 33.43 4,569,873 +0.01(+0.03%)
Sep 01, 2021 33.40 33.46 33.38 33.42 5,005,611 +0.00(+0.01%)
Aug 31, 2021 33.43 33.44 33.40 33.41 4,728,089 +0.00(+0.00%)
Aug 30, 2021 33.36 33.42 33.36 33.41 3,605,295 +0.05(+0.14%)
Aug 27, 2021 33.30 33.38 33.27 33.37 5,952,729 +0.06(+0.19%)
Aug 26, 2021 33.32 33.32 33.28 33.30 5,599,557 +0.00(+0.00%)
Aug 25, 2021 33.34 33.35 33.30 33.30 3,948,189 -0.05(-0.16%)
Aug 24, 2021 33.36 33.38 33.33 33.36 5,784,208 -0.01(-0.03%)
Aug 23, 2021 33.38 33.39 33.36 33.37 2,858,899 +0.03(+0.08%)
Aug 20, 2021 33.37 33.39 33.34 33.34 4,072,040 -0.02(-0.05%)
Aug 19, 2021 33.40 33.40 33.33 33.36 5,189,746 +0.02(+0.05%)
Aug 18, 2021 33.35 33.38 33.31 33.34 3,138,239 -0.03(-0.08%)
Aug 17, 2021 33.34 33.40 33.34 33.37 2,795,561 -0.02(-0.05%)
Aug 16, 2021 33.34 33.44 33.34 33.39 2,885,895 +0.03(+0.08%)
Aug 13, 2021 33.31 33.38 33.30 33.36 3,427,510 +0.07(+0.22%)
Aug 12, 2021 33.26 33.30 33.26 33.29 2,676,732 +0.00(+0.00%)
Aug 11, 2021 33.28 33.32 33.23 33.29 2,466,396 +0.03(+0.08%)
Aug 10, 2021 33.29 33.32 33.24 33.26 2,465,011 -0.03(-0.08%)
Aug 09, 2021 33.38 33.38 33.28 33.29 2,172,434 -0.05(-0.16%)
Aug 06, 2021 33.38 33.38 33.34 33.34 2,007,925 -0.11(-0.33%)
Aug 05, 2021 33.46 33.47 33.43 33.45 2,308,982 -0.06(-0.19%)
Aug 04, 2021 33.55 33.58 33.45 33.51 2,508,663 -0.02(-0.05%)
Aug 03, 2021 33.49 33.55 33.49 33.53 1,853,184 +0.04(+0.11%)
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.