SPDR Portfolio Intermediate Term Corporate Bond ETF (NY:SPIB)

33.58 +0.07 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 33.55 33.60 33.53 33.58 7,792,695 +0.07(+0.21%)
Jun 27, 2025 33.50 33.55 33.47 33.51 3,147,491 -0.01(-0.03%)
Jun 26, 2025 33.50 33.53 33.36 33.52 10,536,115 +0.08(+0.24%)
Jun 25, 2025 33.43 33.45 33.40 33.44 8,994,124 -0.01(-0.03%)
Jun 24, 2025 33.36 33.47 33.36 33.45 5,118,927 +0.09(+0.27%)
Jun 23, 2025 33.32 33.40 33.32 33.36 11,190,947 +0.07(+0.21%)
Jun 20, 2025 33.25 33.32 33.22 33.29 3,024,000 +0.04(+0.12%)
Jun 18, 2025 33.27 33.32 33.22 33.25 4,191,073 +0.01(+0.03%)
Jun 17, 2025 33.21 33.24 33.18 33.24 3,120,138 +0.06(+0.18%)
Jun 16, 2025 33.21 33.25 33.18 33.18 2,168,752 -0.01(-0.03%)
Jun 13, 2025 33.24 33.24 33.15 33.19 3,113,194 -0.09(-0.27%)
Jun 12, 2025 33.26 33.28 33.24 33.28 4,931,684 +0.07(+0.21%)
Jun 11, 2025 33.19 33.21 33.15 33.21 5,654,791 +0.09(+0.27%)
Jun 10, 2025 33.14 33.15 33.09 33.12 8,532,580 +0.03(+0.09%)
Jun 09, 2025 33.06 33.11 33.05 33.09 3,467,937 +0.06(+0.18%)
Jun 06, 2025 33.07 33.16 33.03 33.03 3,976,759 -0.12(-0.36%)
Jun 05, 2025 33.22 33.23 33.13 33.15 9,758,083 -0.07(-0.21%)
Jun 04, 2025 33.18 33.25 33.16 33.22 3,684,699 +0.11(+0.33%)
Jun 03, 2025 33.13 33.15 33.08 33.11 4,001,875 +0.01(+0.03%)
Jun 02, 2025 33.10 33.11 33.05 33.10 2,754,980 -0.04(-0.11%)
May 30, 2025 33.10 33.15 33.07 33.14 5,474,107 +0.07(+0.21%)
May 29, 2025 33.06 33.09 33.03 33.07 3,562,336 +0.07(+0.21%)
May 28, 2025 33.02 33.02 32.96 33.00 6,147,070 -0.04(-0.12%)
May 27, 2025 33.02 33.06 32.97 33.04 3,994,585 +0.10(+0.30%)
May 23, 2025 32.98 32.98 32.90 32.94 1,910,753 +0.03(+0.09%)
May 22, 2025 32.87 32.92 32.80 32.91 4,399,195 +0.09(+0.27%)
May 21, 2025 32.91 32.93 32.81 32.82 7,389,814 -0.17(-0.51%)
May 20, 2025 32.97 33.00 32.93 32.99 6,170,339 +0.00(+0.00%)
May 19, 2025 32.86 33.00 32.85 32.99 6,502,849 +0.02(+0.06%)
May 16, 2025 33.02 33.02 32.95 32.97 4,760,449 +0.03(+0.09%)
May 15, 2025 32.87 32.95 32.85 32.94 9,378,120 +0.14(+0.43%)
May 14, 2025 32.89 32.89 32.79 32.80 6,481,966 -0.09(-0.27%)
May 13, 2025 32.89 32.91 32.85 32.89 9,017,578 +0.05(+0.15%)
May 12, 2025 32.83 32.88 32.81 32.84 7,545,968 -0.04(-0.12%)
May 09, 2025 32.95 32.95 32.87 32.88 2,350,536 +0.01(+0.03%)
May 08, 2025 33.01 33.01 32.87 32.87 4,565,369 -0.11(-0.33%)
May 07, 2025 32.97 33.00 32.94 32.98 3,178,301 +0.03(+0.09%)
May 06, 2025 32.88 32.95 32.86 32.95 4,296,274 +0.05(+0.15%)
May 05, 2025 32.90 32.98 32.84 32.90 5,285,673 +0.00(+0.00%)
May 02, 2025 32.90 32.94 32.86 32.90 8,181,985 -0.08(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.