SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	32.95	33.00	32.93	32.96	32.96	-0.12%	7,449,334
May 9, 2025	33.07	33.08	33.00	33.00	33.00	0.03%	2,341,773
May 8, 2025	33.13	33.13	32.99	32.99	32.99	-0.33%	4,548,348
May 7, 2025	33.09	33.12	33.06	33.10	33.10	0.09%	3,166,452
May 6, 2025	33.00	33.07	32.98	33.07	33.07	0.15%	4,280,256
May 5, 2025	33.02	33.10	32.96	33.02	33.02	-	5,051,528
May 2, 2025	33.02	33.07	32.98	33.02	33.02	-0.24%	8,151,480
May 1, 2025	33.22	33.29	33.06	33.10	33.10	-0.60%	3,375,307
Apr 30, 2025	33.28	33.32	33.23	33.30	33.18	-	10,092,338
Apr 29, 2025	33.25	33.31	33.23	33.30	33.18	0.12%	11,537,992
Apr 28, 2025	33.18	33.27	33.18	33.26	33.14	0.18%	8,300,465
Apr 25, 2025	33.15	33.20	33.12	33.20	33.08	0.30%	2,047,237
Apr 24, 2025	33.01	33.11	33.00	33.10	32.98	0.61%	3,441,145
Apr 23, 2025	33.07	33.11	32.90	32.90	32.78	0.03%	3,597,125
Apr 22, 2025	32.90	32.93	32.87	32.89	32.77	0.09%	19,969,250
Apr 21, 2025	32.92	32.98	32.85	32.86	32.74	-0.33%	4,644,119
Apr 17, 2025	32.98	33.00	32.95	32.97	32.85	0.09%	3,332,357
Apr 16, 2025	32.90	32.96	32.86	32.94	32.82	0.27%	7,933,683
Apr 15, 2025	32.81	32.90	32.80	32.85	32.73	0.24%	6,178,058
Apr 14, 2025	32.75	32.81	32.70	32.77	32.65	0.46%	5,311,327
Apr 11, 2025	32.59	32.66	32.38	32.62	32.50	-0.24%	6,498,196
Apr 10, 2025	32.83	32.88	32.67	32.70	32.58	-0.76%	4,914,136
Apr 9, 2025	32.57	32.95	32.46	32.95	32.83	0.73%	10,673,491
Apr 8, 2025	32.91	32.94	32.69	32.71	32.59	-0.49%	7,905,812
Apr 7, 2025	33.09	33.13	32.84	32.87	32.75	-1.02%	7,740,756
Apr 4, 2025	33.35	33.38	33.14	33.21	33.09	-0.21%	7,652,037
Apr 3, 2025	33.30	33.37	33.25	33.28	33.16	0.27%	14,363,792
Apr 2, 2025	33.23	33.23	33.13	33.19	33.07	0.09%	5,758,391
Apr 1, 2025	33.17	33.22	33.15	33.16	33.04	-0.24%	3,172,243
Mar 31, 2025	33.26	33.27	33.19	33.24	32.99	0.03%	7,300,565
Mar 28, 2025	33.18	33.23	33.16	33.23	32.98	0.39%	5,712,211
Mar 27, 2025	33.09	33.12	33.08	33.10	32.85	-0.03%	4,733,535
Mar 26, 2025	33.12	33.13	33.09	33.11	32.86	-0.09%	4,527,350
Mar 25, 2025	33.13	33.18	33.11	33.14	32.89	0.09%	4,485,127
Mar 24, 2025	33.17	33.17	33.10	33.11	32.86	-0.24%	3,611,377
Mar 21, 2025	33.22	33.24	33.18	33.19	32.94	-	8,432,172
Mar 20, 2025	33.28	33.29	33.19	33.19	32.94	-0.03%	4,686,175
Mar 19, 2025	33.07	33.21	33.06	33.20	32.95	0.39%	6,347,672
Mar 18, 2025	33.03	33.12	33.03	33.07	32.82	0.15%	5,977,636
Mar 17, 2025	33.06	33.09	33.02	33.02	32.78	-	7,582,634
Mar 14, 2025	33.04	33.06	33.00	33.02	32.78	-0.06%	6,830,567
Mar 13, 2025	32.94	33.05	32.92	33.04	32.80	0.18%	10,105,529
Mar 12, 2025	33.04	33.05	32.97	32.98	32.74	-0.21%	8,370,340
Mar 11, 2025	33.17	33.17	33.04	33.05	32.81	-0.30%	9,785,078
Mar 10, 2025	33.16	33.21	33.10	33.15	32.90	0.21%	9,369,108
Mar 7, 2025	33.24	33.24	33.05	33.08	32.83	-0.06%	6,244,914
Mar 6, 2025	33.13	33.16	33.07	33.10	32.85	-0.06%	6,463,792
Mar 5, 2025	33.23	33.24	33.12	33.12	32.87	-0.24%	7,970,216
Mar 4, 2025	33.24	33.28	33.17	33.20	32.95	-0.06%	13,200,914
Mar 3, 2025	33.13	33.22	33.11	33.22	32.97	-0.24%	15,023,653

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.