Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) Historical

SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF

32.64

0.01 (0.03%)

Jun 21 2024 - Closed

Delayed by 15 minutes

SPIB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	32.64	0.01	0.03%	32.65	32.68	32.61	3,757,020
Jun 20 2024	32.63	-0.05	-0.15%	32.61	32.64	32.60	2,648,655
Jun 18 2024	32.68	0.07	0.21%	32.65	32.7101	32.65	1,738,504
Jun 17 2024	32.61	-0.07	-0.21%	32.60	32.6388	32.58	6,096,218
Jun 14 2024	32.68	0.01	0.03%	32.65	32.69	32.65	1,433,755
Jun 13 2024	32.67	0.08	0.25%	32.68	32.71	32.6301	1,362,386
Jun 12 2024	32.59	0.12	0.37%	32.65	32.70	32.57	6,793,923
Jun 11 2024	32.47	0.08	0.25%	32.44	32.48	32.40	4,523,418
Jun 10 2024	32.39	-0.03	-0.09%	32.43	32.43	32.38	4,095,956
Jun 07 2024	32.42	-0.16	-0.49%	32.46	32.46	32.4108	3,499,514
Jun 06 2024	32.58	0.00	0.00%	32.61	32.61	32.565	1,378,231
Jun 05 2024	32.58	0.05	0.15%	32.56	32.59	32.49	2,015,566
Jun 04 2024	32.53	0.07	0.22%	32.51	32.56	32.49	2,741,113
Jun 03 2024	32.46	-0.02	-0.06%	32.43	32.46	32.38	2,160,389
May 31 2024	32.48	0.10	0.31%	32.45	32.49	32.43	2,395,423
May 30 2024	32.38	0.09	0.28%	32.38	32.39	32.35	3,135,281
May 29 2024	32.29	-0.07	-0.22%	32.35	32.36	32.26	3,823,243
May 28 2024	32.36	-0.06	-0.19%	32.50	32.50	32.35	4,261,894
May 24 2024	32.42	0.03	0.09%	32.39	32.4366	32.385	1,283,005
May 23 2024	32.39	-0.07	-0.22%	32.54	32.54	32.36	5,502,837
May 22 2024	32.46	-0.04	-0.12%	32.51	32.515	32.45	5,377,443
May 21 2024	32.50	0.02	0.06%	32.52	32.55	32.49	2,584,375
May 20 2024	32.48	-0.01	-0.03%	32.49	32.49	32.465	2,910,199
May 17 2024	32.49	-0.02	-0.06%	32.50	32.52	32.48	4,786,287
May 16 2024	32.51	-0.04	-0.12%	32.58	32.58	32.51	5,094,384
May 15 2024	32.55	0.17	0.53%	32.50	32.5699	32.48	3,651,982
May 14 2024	32.38	0.04	0.12%	32.38	32.41	32.37	3,592,094
May 13 2024	32.34	0.01	0.03%	32.41	32.41	32.33	3,663,970
May 10 2024	32.33	-0.04	-0.12%	32.37	32.37	32.32	2,195,697
May 09 2024	32.37	0.02	0.06%	32.36	32.40	32.34	2,822,331
May 08 2024	32.35	-0.04	-0.12%	32.39	32.39	32.35	1,842,280
May 07 2024	32.39	0.00	0.00%	32.46	32.46	32.38	2,816,676
May 06 2024	32.39	0.02	0.06%	32.37	32.4087	32.37	2,492,263
May 03 2024	32.37	0.15	0.47%	32.34	32.43	32.30	5,649,249
May 02 2024	32.22	0.13	0.41%	32.13	32.2398	32.11	5,997,347
May 01 2024	32.09	-0.04	-0.12%	32.08	32.1788	32.015	8,306,539
Apr 30 2024	32.13	-0.09	-0.28%	32.16	32.1863	32.12	4,318,731
Apr 29 2024	32.22	0.06	0.19%	32.28	32.28	32.185	20,343,601
Apr 26 2024	32.16	0.06	0.19%	32.14	32.1799	32.14	4,866,572
Apr 25 2024	32.10	-0.05	-0.16%	32.04	32.11	32.01	5,348,930
Apr 24 2024	32.15	-0.05	-0.16%	32.18	32.18	32.105	2,036,870
Apr 23 2024	32.20	0.07	0.22%	32.13	32.245	32.11	2,456,277
Apr 22 2024	32.13	0.05	0.16%	32.08	32.15	32.08	2,772,855
Apr 19 2024	32.08	0.02	0.06%	32.08	32.12	32.08	1,585,406
Apr 18 2024	32.06	-0.05	-0.16%	32.16	32.16	32.05	18,099,524
Apr 17 2024	32.11	0.09	0.28%	32.15	32.15	32.0713	1,420,629
Apr 16 2024	32.02	-0.07	-0.22%	32.06	32.06	31.975	4,646,244
Apr 15 2024	32.09	-0.14	-0.43%	32.10	32.13	32.06	2,322,913
Apr 12 2024	32.23	0.04	0.12%	32.26	32.27	32.22	1,522,758
Apr 11 2024	32.19	0.01	0.03%	32.25	32.27	32.14	2,461,676
Apr 10 2024	32.18	-0.28	-0.86%	32.32	32.32	32.16	5,870,853
Apr 09 2024	32.46	0.08	0.25%	32.46	32.4791	32.43	2,601,437
Apr 08 2024	32.38	-0.03	-0.09%	32.41	32.42	32.374	4,433,311
Apr 05 2024	32.41	-0.08	-0.25%	32.48	32.48	32.41	3,381,677
Apr 04 2024	32.49	0.03	0.09%	32.49	32.51	32.44	1,991,040
Apr 03 2024	32.46	0.02	0.06%	32.42	32.4799	32.36	4,167,982
Apr 02 2024	32.44	0.00	0.00%	32.39	32.44	32.355	5,119,036
Apr 01 2024	32.44	-0.25	-0.76%	32.57	32.57	32.41	2,913,905
Mar 28 2024	32.69	-0.04	-0.12%	32.70	32.73	32.67	1,200,239
Mar 27 2024	32.73	0.11	0.34%	32.69	32.73	32.64	4,035,374
Mar 26 2024	32.62	-0.02	-0.06%	32.65	32.65	32.59	1,595,177
Mar 25 2024	32.64	-0.04	-0.12%	32.68	32.69	32.62	1,574,528

SPDR Portfolio Intermedi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions