SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

33.70 -0.06 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.42 26.49 26.40 26.49 41,436 +0.13(+0.48%)
Jan 29, 2015 26.40 26.41 26.37 26.37 106,821 -0.07(-0.28%)
Jan 28, 2015 26.33 26.45 26.30 26.44 70,924 +0.09(+0.35%)
Jan 27, 2015 26.37 26.38 26.32 26.35 123,257 +0.03(+0.13%)
Jan 26, 2015 26.32 26.34 26.28 26.32 60,166 -0.03(-0.10%)
Jan 23, 2015 26.30 26.34 26.27 26.34 100,736 +0.09(+0.35%)
Jan 22, 2015 26.30 26.30 26.21 26.25 124,224 +0.02(+0.09%)
Jan 21, 2015 26.30 26.31 26.21 26.23 119,327 -0.03(-0.13%)
Jan 20, 2015 26.29 26.33 26.22 26.26 158,209 -0.03(-0.10%)
Jan 16, 2015 26.29 26.33 26.22 26.29 184,345 -0.07(-0.26%)
Jan 15, 2015 26.29 26.36 26.23 26.36 201,499 +0.08(+0.32%)
Jan 14, 2015 26.28 26.31 26.21 26.27 94,679 +0.04(+0.14%)
Jan 13, 2015 26.17 26.24 26.17 26.24 80,094 +0.02(+0.06%)
Jan 12, 2015 26.23 26.25 26.18 26.22 278,733 +0.02(+0.06%)
Jan 09, 2015 26.15 26.24 26.09 26.21 72,235 +0.06(+0.24%)
Jan 08, 2015 26.15 26.18 26.08 26.14 183,115 -0.03(-0.13%)
Jan 07, 2015 26.17 26.18 26.12 26.18 113,401 +0.00(+0.00%)
Jan 06, 2015 26.18 26.24 26.10 26.18 112,418 +0.08(+0.32%)
Jan 05, 2015 26.06 26.10 26.04 26.09 246,836 +0.01(+0.03%)
Jan 02, 2015 26.02 26.10 26.02 26.08 105,064 +0.07(+0.27%)
Dec 31, 2014 25.98 26.01 26.01 26.01 49,269 -0.01(-0.04%)
Dec 30, 2014 26.07 26.07 25.94 26.02 48,312 +0.02(+0.09%)
Dec 29, 2014 25.91 26.02 25.90 26.00 114,763 +0.05(+0.19%)
Dec 26, 2014 25.94 25.95 25.88 25.95 50,424 +0.00(+0.00%)
Dec 24, 2014 25.85 25.95 25.95 25.95 54,774 +0.00(+0.00%)
Dec 23, 2014 25.89 25.98 25.89 25.95 256,950 -0.02(-0.09%)
Dec 22, 2014 25.94 25.97 25.94 25.97 61,478 +0.05(+0.21%)
Dec 19, 2014 25.94 25.95 25.88 25.92 95,990 +0.03(+0.12%)
Dec 18, 2014 25.88 25.95 25.85 25.89 117,391 -0.01(-0.03%)
Dec 17, 2014 25.94 26.01 25.90 25.90 61,626 -0.11(-0.41%)
Dec 16, 2014 26.02 26.03 25.94 26.00 101,361 +0.04(+0.15%)
Dec 15, 2014 25.98 26.03 25.96 25.97 158,159 -0.11(-0.41%)
Dec 12, 2014 25.96 26.07 25.96 26.07 42,716 +0.12(+0.47%)
Dec 11, 2014 25.97 25.98 25.87 25.95 134,079 -0.03(-0.10%)
Dec 10, 2014 25.95 25.98 25.92 25.98 75,020 +0.04(+0.16%)
Dec 09, 2014 25.93 25.97 25.88 25.94 43,983 +0.01(+0.06%)
Dec 08, 2014 25.91 25.94 25.88 25.92 233,732 +0.05(+0.21%)
Dec 05, 2014 25.93 25.93 25.87 25.87 46,678 -0.13(-0.50%)
Dec 04, 2014 25.92 26.00 25.92 26.00 86,317 +0.03(+0.12%)
Dec 03, 2014 25.94 25.97 25.93 25.97 193,807 +0.00(+0.00%)
Dec 02, 2014 25.99 26.00 25.93 25.97 184,922 -0.08(-0.32%)
Dec 01, 2014 26.10 26.10 26.03 26.05 529,136 -0.01(-0.04%)
Nov 28, 2014 26.01 26.08 25.99 26.06 33,227 +0.01(+0.03%)
Nov 26, 2014 26.03 26.05 26.05 26.05 172,996 +0.05(+0.19%)
Nov 25, 2014 25.96 26.01 25.88 26.00 72,252 +0.04(+0.16%)
Nov 24, 2014 25.88 25.96 25.84 25.96 52,479 +0.04(+0.15%)
Nov 21, 2014 25.91 25.92 25.89 25.92 73,709 +0.05(+0.18%)
Nov 20, 2014 25.92 25.92 25.83 25.88 65,205 +0.02(+0.06%)
Nov 19, 2014 25.82 25.90 25.82 25.86 226,421 -0.05(-0.18%)
Nov 18, 2014 25.90 25.91 25.83 25.91 110,673 +0.02(+0.09%)
Nov 17, 2014 25.93 25.93 25.84 25.89 98,002 +0.03(+0.12%)
Nov 14, 2014 25.85 25.91 25.82 25.86 33,975 -0.03(-0.12%)
Nov 13, 2014 25.86 25.89 25.82 25.89 101,312 +0.03(+0.12%)
Nov 12, 2014 25.91 25.92 25.80 25.86 171,788 -0.05(-0.20%)
Nov 11, 2014 25.85 25.91 25.80 25.91 579,728 +0.05(+0.21%)
Nov 10, 2014 25.91 25.91 25.84 25.86 42,206 -0.05(-0.20%)
Nov 07, 2014 25.84 25.92 25.84 25.91 41,477 +0.11(+0.44%)
Nov 06, 2014 25.89 25.90 25.79 25.80 453,864 -0.13(-0.50%)
Nov 05, 2014 25.91 25.93 25.87 25.92 158,340 +0.00(+0.01%)
Nov 04, 2014 25.94 25.94 25.90 25.92 53,495 -0.02(-0.06%)
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.