SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

36.64 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 36.56 36.64 36.56 36.62 7,768,616 -0.01(-0.03%)
Jun 18, 2021 36.56 36.65 36.53 36.63 3,644,414 +0.04(+0.11%)
Jun 17, 2021 36.61 36.63 36.58 36.59 3,232,160 +0.03(+0.08%)
Jun 16, 2021 36.70 36.73 36.41 36.56 3,504,646 -0.13(-0.35%)
Jun 15, 2021 36.69 36.71 36.66 36.69 7,074,522 +0.03(+0.08%)
Jun 14, 2021 36.67 36.70 36.66 36.66 891,624 -0.07(-0.19%)
Jun 11, 2021 36.76 36.77 36.71 36.73 3,365,767 +0.01(+0.03%)
Jun 10, 2021 36.61 36.75 36.61 36.72 5,253,864 +0.04(+0.11%)
Jun 09, 2021 36.66 36.70 36.65 36.68 4,364,701 +0.06(+0.16%)
Jun 08, 2021 36.65 36.65 36.60 36.62 4,137,770 +0.04(+0.11%)
Jun 07, 2021 36.58 36.58 36.53 36.58 591,248 +0.02(+0.05%)
Jun 04, 2021 36.52 36.59 36.52 36.56 856,307 +0.07(+0.19%)
Jun 03, 2021 36.48 36.50 36.47 36.49 795,431 -0.08(-0.22%)
Jun 02, 2021 36.57 36.57 36.54 36.57 1,946,194 +0.05(+0.14%)
Jun 01, 2021 36.52 36.54 36.49 36.52 1,161,350 -0.05(-0.14%)
May 28, 2021 36.53 36.61 36.53 36.57 1,624,540 +0.01(+0.03%)
May 27, 2021 36.59 36.59 36.54 36.56 2,360,321 -0.03(-0.08%)
May 26, 2021 36.56 36.62 36.54 36.59 1,780,192 -0.01(-0.03%)
May 25, 2021 36.58 36.61 36.55 36.60 2,139,209 +0.06(+0.16%)
May 24, 2021 36.50 36.55 36.49 36.54 1,010,305 +0.03(+0.08%)
May 21, 2021 36.48 36.54 36.48 36.51 1,928,400 +0.01(+0.03%)
May 20, 2021 36.45 36.53 36.41 36.50 5,963,572 +0.09(+0.25%)
May 19, 2021 36.46 36.48 36.38 36.41 2,455,276 -0.04(-0.11%)
May 18, 2021 36.46 36.47 36.44 36.45 2,053,447 -0.03(-0.08%)
May 17, 2021 36.48 36.53 36.45 36.48 683,184 -0.03(-0.08%)
May 14, 2021 36.47 36.51 36.45 36.51 2,992,675 +0.07(+0.19%)
May 13, 2021 36.40 36.45 36.39 36.44 7,915,283 +0.08(+0.22%)
May 12, 2021 36.37 36.40 36.34 36.36 3,278,471 -0.09(-0.25%)
May 11, 2021 36.43 36.47 36.43 36.45 8,379,717 -0.05(-0.14%)
May 10, 2021 36.53 36.57 36.49 36.50 1,681,446 -0.04(-0.11%)
May 07, 2021 36.55 36.61 36.52 36.54 5,112,073 +0.03(+0.08%)
May 06, 2021 36.57 36.57 36.43 36.51 5,261,892 +0.03(+0.08%)
May 05, 2021 36.45 36.49 36.43 36.48 2,764,453 +0.02(+0.05%)
May 04, 2021 36.50 36.50 36.43 36.46 3,818,844 +0.02(+0.05%)
May 03, 2021 36.43 36.47 36.41 36.44 2,869,308 -0.03(-0.08%)
Apr 30, 2021 36.43 36.48 36.42 36.47 3,088,400 +0.04(+0.11%)
Apr 29, 2021 36.39 36.43 36.28 36.43 2,679,932 -0.01(-0.03%)
Apr 28, 2021 36.38 36.45 36.38 36.44 12,094,254 +0.02(+0.05%)
Apr 27, 2021 36.47 36.47 36.41 36.42 2,716,038 -0.04(-0.11%)
Apr 26, 2021 36.46 36.48 36.45 36.46 1,869,866 +0.00(+0.00%)
Apr 23, 2021 36.48 36.50 36.45 36.46 2,542,100 +0.00(+0.00%)
Apr 22, 2021 36.44 36.48 36.43 36.46 1,163,102 +0.01(+0.03%)
Apr 21, 2021 36.42 36.46 36.39 36.45 5,014,316 +0.03(+0.08%)
Apr 20, 2021 36.39 36.44 36.38 36.42 1,711,832 +0.04(+0.11%)
Apr 19, 2021 36.35 36.39 36.35 36.38 2,753,543 -0.01(-0.03%)
Apr 16, 2021 36.40 36.44 36.39 36.39 3,041,600 -0.08(-0.22%)
Apr 15, 2021 36.43 36.51 36.42 36.47 3,825,797 +0.08(+0.22%)
Apr 14, 2021 36.40 36.41 36.34 36.39 2,180,351 -0.02(-0.05%)
Apr 13, 2021 36.32 36.43 36.30 36.41 2,740,525 +0.08(+0.22%)
Apr 12, 2021 36.33 36.33 36.30 36.33 1,891,459 -0.01(-0.03%)
Apr 09, 2021 36.31 36.38 36.30 36.34 3,004,900 -0.03(-0.08%)
Apr 08, 2021 36.34 36.38 36.34 36.37 2,018,040 +0.07(+0.19%)
Apr 07, 2021 36.32 36.36 36.30 36.30 2,655,332 -0.03(-0.08%)
Apr 06, 2021 36.25 36.33 36.22 36.33 1,315,363 +0.14(+0.39%)
Apr 05, 2021 36.19 36.24 36.17 36.19 1,276,455 -0.09(-0.25%)
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.