Skip to main content

SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

32.16 +0.06 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.33 27.41 27.31 27.38 340,102 +0.02(+0.06%)
Mar 30, 2016 27.32 27.36 27.27 27.36 252,392 +0.05(+0.18%)
Mar 29, 2016 27.24 27.36 27.23 27.32 360,211 +0.02(+0.09%)
Mar 28, 2016 27.28 27.29 27.21 27.29 167,165 +0.05(+0.18%)
Mar 24, 2016 27.24 27.24 27.24 27.24 511,542 +0.02(+0.06%)
Mar 23, 2016 27.19 27.25 27.16 27.23 292,748 +0.07(+0.26%)
Mar 22, 2016 27.26 27.28 27.12 27.16 221,225 -0.09(-0.32%)
Mar 21, 2016 27.22 27.27 27.16 27.24 261,324 +0.03(+0.12%)
Mar 18, 2016 27.22 27.26 27.16 27.21 191,461 +0.02(+0.06%)
Mar 17, 2016 27.13 27.20 27.12 27.20 301,069 +0.06(+0.24%)
Mar 16, 2016 26.97 27.13 26.96 27.13 358,232 +0.13(+0.47%)
Mar 15, 2016 27.00 27.02 26.96 27.00 840,960 +0.01(+0.03%)
Mar 14, 2016 26.96 27.00 26.91 27.00 193,346 +0.06(+0.21%)
Mar 11, 2016 26.92 26.98 26.90 26.94 1,244,895 +0.02(+0.06%)
Mar 10, 2016 26.93 27.00 26.89 26.92 250,628 -0.06(-0.21%)
Mar 09, 2016 26.96 27.01 26.85 26.98 3,097,830 +0.00(+0.00%)
Mar 08, 2016 26.90 27.00 26.89 26.98 863,787 +0.08(+0.30%)
Mar 07, 2016 26.88 26.91 26.81 26.90 170,808 -0.01(-0.03%)
Mar 04, 2016 26.86 26.92 26.86 26.91 168,003 +0.02(+0.09%)
Mar 03, 2016 26.83 26.92 26.83 26.88 189,757 +0.02(+0.09%)
Mar 02, 2016 26.81 26.89 26.80 26.86 378,278 +0.03(+0.12%)
Mar 01, 2016 27.00 27.00 26.79 26.83 296,331 -0.15(-0.54%)
Feb 29, 2016 26.97 26.97 26.89 26.97 257,227 +0.01(+0.03%)
Feb 26, 2016 26.89 26.97 26.84 26.97 154,519 +0.06(+0.24%)
Feb 25, 2016 26.87 26.97 26.87 26.90 209,614 +0.02(+0.06%)
Feb 24, 2016 26.86 26.89 26.82 26.89 548,369 +0.02(+0.09%)
Feb 23, 2016 26.84 26.89 26.74 26.86 614,804 -0.01(-0.03%)
Feb 22, 2016 26.85 26.87 26.74 26.87 501,375 +0.04(+0.15%)
Feb 19, 2016 26.74 26.83 26.74 26.83 1,623,354 +0.02(+0.09%)
Feb 18, 2016 26.67 26.81 26.67 26.81 1,093,346 +0.09(+0.33%)
Feb 17, 2016 26.72 26.73 26.66 26.72 308,547 -0.02(-0.06%)
Feb 16, 2016 26.69 26.75 26.66 26.74 159,831 +0.06(+0.21%)
Feb 12, 2016 26.74 26.68 26.68 26.68 1,053,411 -0.22(-0.80%)
Feb 11, 2016 26.80 26.89 26.73 26.89 482,142 +0.07(+0.27%)
Feb 10, 2016 26.74 26.82 26.71 26.82 839,457 +0.03(+0.12%)
Feb 09, 2016 26.82 26.89 26.78 26.79 513,256 -0.03(-0.12%)
Feb 08, 2016 26.74 26.83 26.74 26.82 99,546 +0.13(+0.48%)
Feb 05, 2016 26.69 26.78 26.69 26.70 205,967 -0.06(-0.24%)
Feb 04, 2016 26.72 26.77 26.71 26.76 96,163 +0.00(+0.00%)
Feb 03, 2016 26.76 26.78 26.70 26.76 123,330 +0.01(+0.03%)
Feb 02, 2016 26.70 26.78 26.70 26.75 137,372 +0.07(+0.27%)
Feb 01, 2016 26.71 26.76 26.68 26.68 141,701 -0.08(-0.31%)
Jan 29, 2016 26.73 26.77 26.70 26.76 120,714 +0.06(+0.21%)
Jan 28, 2016 26.65 26.71 26.61 26.71 91,644 +0.03(+0.12%)
Jan 27, 2016 26.68 26.68 26.61 26.67 143,084 +0.00(+0.00%)
Jan 26, 2016 26.64 26.68 26.62 26.67 280,822 +0.07(+0.27%)
Jan 25, 2016 26.64 26.67 26.60 26.60 144,307 -0.05(-0.18%)
Jan 22, 2016 26.60 26.65 26.59 26.65 172,840 +0.03(+0.12%)
Jan 21, 2016 26.72 26.75 26.62 26.62 440,152 -0.07(-0.27%)
Jan 20, 2016 26.65 26.75 26.65 26.69 497,125 +0.00(+0.00%)
Jan 19, 2016 26.79 26.79 26.64 26.69 252,854 -0.08(-0.30%)
Jan 15, 2016 26.76 26.77 26.77 26.77 628,808 +0.04(+0.15%)
Jan 14, 2016 26.72 26.78 26.72 26.73 462,900 -0.06(-0.24%)
Jan 13, 2016 26.67 26.82 26.67 26.79 566,536 +0.08(+0.30%)
Jan 12, 2016 26.77 26.78 26.70 26.71 402,800 -0.06(-0.21%)
Jan 11, 2016 26.80 26.80 26.72 26.77 177,704 -0.02(-0.06%)
Jan 08, 2016 26.75 26.79 26.74 26.79 129,177 +0.02(+0.09%)
Jan 07, 2016 26.76 26.79 26.71 26.76 205,131 +0.02(+0.06%)
Jan 06, 2016 26.72 26.75 26.67 26.75 242,703 +0.05(+0.18%)
Jan 05, 2016 26.69 26.71 26.64 26.70 249,144 +0.04(+0.15%)
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.