SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.13 +0.04 (+0.14%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.68 27.72 27.67 27.71 218,208 +0.08(+0.29%)
Jan 30, 2017 27.69 27.69 27.63 27.63 200,186 -0.03(-0.12%)
Jan 27, 2017 27.66 27.67 27.63 27.66 208,519 +0.01(+0.03%)
Jan 26, 2017 27.60 27.65 27.58 27.65 1,269,274 +0.05(+0.18%)
Jan 25, 2017 27.61 27.62 27.57 27.60 568,753 -0.05(-0.18%)
Jan 24, 2017 27.64 27.69 27.63 27.65 276,049 -0.06(-0.21%)
Jan 23, 2017 27.63 27.72 27.61 27.71 236,616 +0.10(+0.35%)
Jan 20, 2017 27.58 27.62 27.56 27.61 619,623 +0.02(+0.06%)
Jan 19, 2017 27.58 27.61 27.56 27.60 392,687 -0.03(-0.12%)
Jan 18, 2017 27.69 27.72 27.61 27.63 593,581 -0.11(-0.38%)
Jan 17, 2017 27.74 27.76 27.69 27.73 991,806 +0.07(+0.24%)
Jan 13, 2017 27.67 27.67 27.67 0 -0.01(-0.03%)
Jan 12, 2017 27.69 27.73 27.66 27.68 1,504,582 +0.00(+0.00%)
Jan 11, 2017 27.65 27.73 27.64 27.68 4,640,655 +0.01(+0.03%)
Jan 10, 2017 27.66 27.68 27.64 27.67 238,100 +0.00(+0.00%)
Jan 09, 2017 27.68 27.69 27.64 27.67 909,368 +0.04(+0.15%)
Jan 06, 2017 27.65 27.66 27.60 27.63 202,962 -0.07(-0.26%)
Jan 05, 2017 27.64 27.72 27.63 27.70 355,257 +0.07(+0.24%)
Jan 04, 2017 27.58 27.64 27.53 27.64 215,328 +0.04(+0.15%)
Jan 03, 2017 27.54 27.60 27.49 27.60 294,004 +0.01(+0.03%)
Dec 30, 2016 27.59 27.59 27.59 0 +0.06(+0.21%)
Dec 29, 2016 27.51 27.56 27.51 27.53 256,876 +0.03(+0.12%)
Dec 28, 2016 27.41 27.51 27.41 27.50 230,811 +0.07(+0.25%)
Dec 27, 2016 27.42 27.43 27.37 27.43 560,492 -0.02(-0.06%)
Dec 23, 2016 27.45 27.45 27.45 0 +0.02(+0.06%)
Dec 22, 2016 27.38 27.43 27.36 27.43 326,089 +0.02(+0.06%)
Dec 21, 2016 27.40 27.43 27.38 27.41 209,340 +0.02(+0.06%)
Dec 20, 2016 27.37 27.40 27.32 27.40 237,733 +0.00(+0.00%)
Dec 19, 2016 27.38 27.41 27.37 27.40 350,434 +0.06(+0.21%)
Dec 16, 2016 27.33 27.38 27.31 27.34 544,431 +0.01(+0.03%)
Dec 15, 2016 27.36 27.38 27.31 27.33 223,058 -0.05(-0.18%)
Dec 14, 2016 27.51 27.54 27.36 27.38 463,372 -0.10(-0.35%)
Dec 13, 2016 27.49 27.51 27.45 27.48 697,497 +0.01(+0.02%)
Dec 12, 2016 27.46 27.50 27.45 27.47 778,896 -0.04(-0.15%)
Dec 09, 2016 27.54 27.58 27.48 27.51 245,833 -0.04(-0.15%)
Dec 08, 2016 27.57 27.58 27.50 27.55 281,904 -0.05(-0.18%)
Dec 07, 2016 27.54 27.60 27.53 27.60 277,303 +0.10(+0.35%)
Dec 06, 2016 27.49 27.54 27.49 27.50 198,456 -0.02(-0.09%)
Dec 05, 2016 27.43 27.53 27.43 27.53 431,478 +0.04(+0.15%)
Dec 02, 2016 27.44 27.51 27.44 27.49 723,826 +0.05(+0.18%)
Dec 01, 2016 27.44 27.46 27.40 27.44 365,453 -0.04(-0.14%)
Nov 30, 2016 27.51 27.53 27.46 27.48 851,745 -0.06(-0.21%)
Nov 29, 2016 27.52 27.55 27.47 27.53 261,762 +0.00(+0.01%)
Nov 28, 2016 27.48 27.54 27.48 27.53 354,007 +0.07(+0.25%)
Nov 25, 2016 27.50 27.51 27.43 27.46 190,077 -0.01(-0.03%)
Nov 23, 2016 27.47 27.47 27.47 0 -0.09(-0.32%)
Nov 22, 2016 27.58 27.59 27.52 27.56 671,257 +0.05(+0.18%)
Nov 21, 2016 27.58 27.58 27.51 27.51 1,898,718 -0.05(-0.18%)
Nov 18, 2016 27.65 27.65 27.54 27.56 1,141,607 -0.08(-0.29%)
Nov 17, 2016 27.67 27.68 27.61 27.64 382,949 -0.06(-0.20%)
Nov 16, 2016 27.67 27.73 27.65 27.69 856,624 -0.02(-0.09%)
Nov 15, 2016 27.70 27.73 27.65 27.72 366,686 +0.02(+0.06%)
Nov 14, 2016 27.74 27.79 27.65 27.70 865,601 -0.07(-0.26%)
Nov 11, 2016 27.78 27.82 27.73 27.77 285,060 -0.03(-0.12%)
Nov 10, 2016 27.86 27.86 27.78 27.81 330,789 -0.06(-0.23%)
Nov 09, 2016 27.92 27.95 27.82 27.87 803,648 -0.14(-0.49%)
Nov 08, 2016 28.02 28.05 27.99 28.01 191,009 -0.01(-0.03%)
Nov 07, 2016 28.01 28.06 28.00 28.02 342,699 -0.06(-0.20%)
Nov 04, 2016 28.02 28.09 28.01 28.07 139,785 +0.04(+0.14%)
Nov 03, 2016 27.98 28.06 27.98 28.03 108,406 -0.01(-0.03%)
Nov 02, 2016 28.01 28.05 27.99 28.04 117,930 +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.