SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

37.00 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 36.98 37.02 36.98 37.00 1,705,200 +0.00(+0.00%)
Jan 14, 2021 37.02 37.07 36.97 37.00 3,565,499 -0.02(-0.05%)
Jan 13, 2021 36.95 37.05 36.95 37.02 2,368,157 +0.07(+0.19%)
Jan 12, 2021 36.88 36.95 36.85 36.95 2,871,318 +0.05(+0.14%)
Jan 11, 2021 36.91 36.97 36.90 36.90 1,768,198 -0.07(-0.19%)
Jan 08, 2021 36.98 37.01 36.94 36.97 726,200 -0.04(-0.11%)
Jan 07, 2021 36.99 37.01 36.98 37.01 2,275,017 -0.02(-0.05%)
Jan 06, 2021 37.00 37.12 36.98 37.03 2,229,238 -0.08(-0.22%)
Jan 05, 2021 37.14 37.14 37.08 37.11 1,691,368 -0.03(-0.08%)
Jan 04, 2021 37.13 37.16 37.10 37.14 1,347,376 -0.04(-0.11%)
Dec 31, 2020 37.18 37.18 37.18 825,707 +0.01(+0.03%)
Dec 30, 2020 37.16 37.18 37.13 37.17 825,707 +0.02(+0.05%)
Dec 29, 2020 37.10 37.15 37.10 37.15 900,947 +0.04(+0.11%)
Dec 28, 2020 37.09 37.13 37.07 37.11 932,803 +0.01(+0.03%)
Dec 24, 2020 37.07 37.11 37.06 37.10 533,300 +0.04(+0.11%)
Dec 23, 2020 37.02 37.08 36.99 37.06 1,368,216 +0.03(+0.08%)
Dec 22, 2020 37.01 37.04 37.00 37.03 1,151,302 +0.05(+0.14%)
Dec 21, 2020 37.02 37.03 36.96 36.98 1,254,815 -0.05(-0.14%)
Dec 18, 2020 37.04 37.05 37.02 37.03 1,767,500 -0.03(-0.08%)
Dec 17, 2020 37.08 37.12 37.03 37.06 2,089,747 -0.01(-0.03%)
Dec 16, 2020 37.03 37.09 36.99 37.07 1,117,982 +0.01(+0.03%)
Dec 15, 2020 37.03 37.06 36.98 37.06 2,031,422 +0.04(+0.11%)
Dec 14, 2020 36.99 37.03 36.94 37.02 1,086,739 +0.02(+0.05%)
Dec 11, 2020 37.03 37.03 36.99 37.00 1,452,400 +0.02(+0.05%)
Dec 10, 2020 36.94 37.00 36.94 36.98 3,846,428 +0.06(+0.16%)
Dec 09, 2020 36.96 36.96 36.90 36.92 5,463,830 -0.08(-0.22%)
Dec 08, 2020 37.02 37.03 36.98 37.00 1,666,809 -0.01(-0.03%)
Dec 07, 2020 37.03 37.03 36.98 37.01 1,449,505 +0.02(+0.05%)
Dec 04, 2020 37.02 37.02 36.96 36.99 1,969,800 -0.05(-0.13%)
Dec 03, 2020 36.98 37.06 36.98 37.04 903,255 +0.05(+0.14%)
Dec 02, 2020 36.96 36.99 36.94 36.99 1,623,725 +0.01(+0.03%)
Dec 01, 2020 37.02 37.05 36.97 36.98 726,151 -0.12(-0.32%)
Nov 30, 2020 37.11 37.12 37.06 37.10 1,931,883 +0.07(+0.19%)
Nov 27, 2020 37.06 37.06 37.03 37.03 216,000 +0.02(+0.05%)
Nov 25, 2020 36.99 37.02 36.99 37.01 705,900 +0.02(+0.05%)
Nov 24, 2020 37.00 37.01 36.97 36.99 5,307,923 +0.01(+0.03%)
Nov 23, 2020 36.98 36.99 36.96 36.98 672,848 +0.02(+0.05%)
Nov 20, 2020 36.96 37.00 36.94 36.96 485,000 -0.04(-0.11%)
Nov 19, 2020 36.92 37.02 36.92 37.00 1,554,913 +0.07(+0.19%)
Nov 18, 2020 36.94 36.95 36.90 36.93 1,346,379 +0.01(+0.03%)
Nov 17, 2020 36.94 36.94 36.88 36.92 1,105,589 +0.02(+0.05%)
Nov 16, 2020 36.83 36.90 36.83 36.90 1,607,576 +0.06(+0.16%)
Nov 13, 2020 36.85 36.87 36.84 36.84 578,700 +0.02(+0.05%)
Nov 12, 2020 36.82 36.87 36.77 36.82 1,433,080 +0.06(+0.16%)
Nov 11, 2020 36.70 36.78 36.68 36.76 2,475,721 +0.00(+0.00%)
Nov 10, 2020 36.77 36.82 36.75 36.76 1,943,066 -0.05(-0.14%)
Nov 09, 2020 36.85 36.88 36.78 36.81 3,049,486 -0.06(-0.16%)
Nov 06, 2020 36.85 36.90 36.85 36.87 970,100 -0.02(-0.05%)
Nov 05, 2020 36.89 36.95 36.87 36.89 791,318 +0.05(+0.14%)
Nov 04, 2020 36.80 36.89 36.80 36.84 2,010,894 +0.16(+0.44%)
Nov 03, 2020 36.68 36.70 36.66 36.68 966,548 +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.