State Street SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

NYSEARCA: SPIB · Real-Time Price · USD

33.76

-0.05 (-0.15%)

At close: Mar 6, 2026, 4:00 PM EST

33.87

+0.11 (0.33%)

After-hours: Mar 6, 2026, 8:00 PM EST

SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.74	33.83	33.72	33.76	33.76	-0.15%	13,384,774
Mar 5, 2026	33.81	33.83	33.76	33.81	33.81	-0.21%	5,548,873
Mar 4, 2026	33.90	33.93	33.87	33.88	33.88	-0.03%	11,617,304
Mar 3, 2026	33.76	33.92	33.75	33.89	33.89	-0.03%	10,046,719
Mar 2, 2026	34.00	34.00	33.85	33.90	33.90	-0.62%	11,971,366
Feb 27, 2026	34.11	34.14	34.10	34.11	33.99	0.06%	8,528,162
Feb 26, 2026	34.06	34.09	34.06	34.09	33.97	0.06%	3,182,454
Feb 25, 2026	34.07	34.08	34.05	34.07	33.95	-	4,462,859
Feb 24, 2026	34.07	34.09	34.05	34.07	33.95	-0.09%	6,049,936
Feb 23, 2026	34.05	34.11	34.05	34.10	33.98	0.18%	2,694,344
Feb 20, 2026	34.03	34.06	34.02	34.04	33.92	-	3,970,752
Feb 19, 2026	34.00	34.05	34.00	34.04	33.92	0.06%	4,545,726
Feb 18, 2026	34.02	34.04	34.01	34.02	33.90	-0.09%	4,026,874
Feb 17, 2026	34.03	34.05	34.01	34.05	33.93	0.03%	7,103,078
Feb 13, 2026	34.03	34.04	34.01	34.04	33.92	0.21%	4,971,054
Feb 12, 2026	33.92	33.97	33.91	33.97	33.85	0.27%	6,820,853
Feb 11, 2026	33.86	33.92	33.86	33.88	33.76	-0.09%	4,742,447
Feb 10, 2026	33.93	33.95	33.91	33.91	33.79	0.09%	4,873,672
Feb 9, 2026	33.85	33.89	33.85	33.88	33.76	0.03%	5,492,899
Feb 6, 2026	33.86	33.88	33.83	33.87	33.75	-	10,077,510
Feb 5, 2026	33.80	33.88	33.79	33.87	33.75	0.30%	4,480,998
Feb 4, 2026	33.74	33.77	33.73	33.77	33.65	0.03%	5,751,151
Feb 3, 2026	33.76	33.78	33.74	33.76	33.64	-0.03%	6,116,202
Feb 2, 2026	33.80	33.90	33.75	33.77	33.65	-0.41%	2,523,557
Jan 30, 2026	33.92	33.93	33.89	33.91	33.67	0.06%	5,372,856
Jan 29, 2026	33.86	33.91	33.86	33.89	33.65	0.03%	7,503,636
Jan 28, 2026	33.90	33.90	33.85	33.88	33.64	-0.06%	7,271,890
Jan 27, 2026	33.89	33.91	33.87	33.90	33.66	0.06%	9,433,794
Jan 26, 2026	33.89	33.90	33.87	33.88	33.64	0.06%	5,641,213
Jan 23, 2026	33.85	33.87	33.82	33.86	33.62	0.03%	5,398,128
Jan 22, 2026	33.84	33.86	33.82	33.85	33.61	-	7,679,438
Jan 21, 2026	33.79	33.85	33.77	33.85	33.61	0.24%	3,840,385
Jan 20, 2026	33.75	33.79	33.74	33.77	33.53	-0.18%	6,470,792
Jan 16, 2026	33.87	33.87	33.81	33.83	33.59	-0.06%	4,047,079
Jan 15, 2026	33.91	33.91	33.85	33.85	33.61	-0.15%	6,040,367
Jan 14, 2026	33.89	33.92	33.87	33.90	33.66	0.09%	8,953,342
Jan 13, 2026	33.87	33.89	33.84	33.87	33.63	0.12%	6,030,345
Jan 12, 2026	33.82	33.85	33.80	33.83	33.59	-0.06%	15,764,376
Jan 9, 2026	33.84	33.87	33.81	33.85	33.61	0.09%	4,984,109
Jan 8, 2026	33.82	33.84	33.81	33.82	33.58	-0.12%	6,008,079
Jan 7, 2026	33.90	33.90	33.86	33.86	33.62	-0.03%	8,337,738
Jan 6, 2026	33.84	33.87	33.82	33.87	33.63	-	8,052,894
Jan 5, 2026	33.85	33.87	33.83	33.87	33.63	0.15%	6,936,403
Jan 2, 2026	33.84	33.84	33.79	33.82	33.58	0.03%	2,920,962
Dec 31, 2025	33.85	33.86	33.81	33.81	33.57	-0.15%	1,921,813
Dec 30, 2025	33.85	33.89	33.83	33.86	33.62	-0.03%	3,941,806
Dec 29, 2025	33.86	33.88	33.84	33.87	33.63	0.03%	1,722,284
Dec 26, 2025	33.86	33.87	33.81	33.86	33.62	0.12%	2,733,897
Dec 24, 2025	33.79	33.83	33.76	33.82	33.58	0.24%	1,527,111
Dec 23, 2025	33.71	33.75	33.69	33.74	33.50	-0.03%	5,538,914
Dec 22, 2025	33.75	33.76	33.73	33.75	33.51	-0.03%	3,406,681
Dec 19, 2025	33.76	33.78	33.75	33.76	33.52	-0.09%	4,382,868
Dec 18, 2025	33.80	33.80	33.75	33.79	33.55	-0.18%	7,584,629
Dec 17, 2025	33.85	33.86	33.83	33.85	33.48	-	3,032,009
Dec 16, 2025	33.81	33.87	33.80	33.85	33.48	0.09%	6,458,186
Dec 15, 2025	33.85	33.86	33.80	33.82	33.45	0.09%	8,405,196
Dec 12, 2025	33.81	33.82	33.78	33.79	33.42	-0.18%	6,333,971
Dec 11, 2025	33.89	33.91	33.84	33.85	33.48	-0.03%	2,563,164
Dec 10, 2025	33.76	33.87	33.75	33.86	33.49	0.33%	3,233,712
Dec 9, 2025	33.82	33.83	33.75	33.75	33.39	-0.15%	6,823,576
Dec 8, 2025	33.82	33.84	33.76	33.80	33.43	-0.09%	1,969,717
Dec 5, 2025	33.87	33.87	33.81	33.83	33.46	-0.06%	6,519,774
Dec 4, 2025	33.87	33.88	33.83	33.85	33.48	-0.12%	2,586,228
Dec 3, 2025	33.87	33.90	33.85	33.89	33.52	0.12%	12,857,613
Dec 2, 2025	33.83	33.86	33.81	33.85	33.48	0.06%	3,722,509
Dec 1, 2025	33.81	33.83	33.79	33.83	33.46	-0.56%	3,495,778
Nov 28, 2025	34.05	34.05	33.99	34.02	33.53	-0.06%	1,036,650
Nov 26, 2025	33.98	34.04	33.97	34.04	33.55	0.12%	7,316,244
Nov 25, 2025	33.94	34.02	33.92	34.00	33.51	0.21%	3,374,863
Nov 24, 2025	33.90	33.94	33.88	33.93	33.44	0.12%	2,671,438
Nov 21, 2025	33.87	33.90	33.83	33.89	33.40	0.24%	3,732,174
Nov 20, 2025	33.82	33.84	33.79	33.81	33.32	0.09%	5,740,976
Nov 19, 2025	33.82	33.82	33.76	33.78	33.29	-	1,996,012
Nov 18, 2025	33.80	33.82	33.75	33.78	33.29	0.09%	5,479,336
Nov 17, 2025	33.75	33.78	33.74	33.75	33.26	0.03%	2,804,775
Nov 14, 2025	33.81	33.81	33.74	33.74	33.25	-0.12%	2,759,171
Nov 13, 2025	33.78	33.81	33.76	33.78	33.29	-0.18%	3,310,106
Nov 12, 2025	33.85	33.85	33.82	33.84	33.35	-0.09%	3,500,785
Nov 11, 2025	33.83	33.88	33.79	33.87	33.38	0.27%	1,010,473
Nov 10, 2025	33.78	33.81	33.77	33.78	33.29	-0.03%	3,201,516
Nov 7, 2025	33.77	33.81	33.77	33.79	33.30	-	5,155,226
Nov 6, 2025	33.79	33.80	33.76	33.79	33.30	0.30%	3,827,538
Nov 5, 2025	33.75	33.76	33.69	33.69	33.20	-0.21%	4,454,699
Nov 4, 2025	33.72	33.80	33.72	33.76	33.27	0.09%	4,770,036
Nov 3, 2025	33.73	33.75	33.71	33.73	33.24	-0.44%	4,418,913
Oct 31, 2025	33.93	33.93	33.87	33.88	33.27	-0.06%	10,276,247
Oct 30, 2025	33.89	33.95	33.87	33.90	33.29	-0.18%	6,026,036
Oct 29, 2025	34.08	34.08	33.94	33.96	33.35	-0.35%	5,857,386
Oct 28, 2025	34.06	34.08	34.03	34.08	33.47	0.03%	5,996,884
Oct 27, 2025	34.04	34.08	34.02	34.07	33.46	0.06%	3,622,212
Oct 24, 2025	34.08	34.08	34.04	34.05	33.44	0.15%	2,778,565
Oct 23, 2025	34.02	34.04	34.00	34.00	33.39	-0.09%	5,004,338
Oct 22, 2025	34.02	34.04	34.00	34.03	33.42	-	5,772,156
Oct 21, 2025	34.07	34.07	34.02	34.03	33.42	-	3,948,362
Oct 20, 2025	34.02	34.03	34.00	34.03	33.42	0.15%	5,840,602
Oct 17, 2025	34.00	34.01	33.97	33.98	33.37	-0.12%	2,618,757
Oct 16, 2025	33.96	34.03	33.95	34.02	33.41	0.21%	6,467,403
Oct 15, 2025	33.98	34.00	33.93	33.95	33.34	-0.03%	7,447,664
Oct 14, 2025	33.88	33.97	33.85	33.96	33.35	0.21%	11,941,491
Oct 13, 2025	33.85	33.92	33.83	33.89	33.28	0.18%	2,199,806