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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	34.11	34.14	34.10	34.11	8,528,163	+0.02(+0.06%)
Feb 26, 2026	34.06	34.09	34.06	34.09	3,182,455	+0.02(+0.06%)
Feb 25, 2026	34.07	34.08	34.05	34.07	4,462,859	+0.00(+0.00%)
Feb 24, 2026	34.07	34.09	34.05	34.07	6,049,941	-0.03(-0.09%)
Feb 23, 2026	34.05	34.11	34.05	34.10	2,694,348	+0.06(+0.18%)
Feb 20, 2026	34.03	34.06	34.02	34.04	3,970,752	+0.00(+0.00%)
Feb 19, 2026	34.00	34.05	34.00	34.04	4,545,588	+0.02(+0.06%)
Feb 18, 2026	34.02	34.04	34.01	34.02	4,026,875	-0.03(-0.09%)
Feb 17, 2026	34.03	34.05	34.01	34.05	7,103,076	+0.01(+0.03%)
Feb 13, 2026	34.03	34.04	34.01	34.04	4,971,054	+0.07(+0.21%)
Feb 12, 2026	33.92	33.97	33.91	33.97	6,820,854	+0.09(+0.27%)
Feb 11, 2026	33.86	33.92	33.86	33.88	4,742,413	-0.03(-0.09%)
Feb 10, 2026	33.93	33.95	33.91	33.91	4,873,672	+0.03(+0.09%)
Feb 09, 2026	33.85	33.89	33.85	33.88	5,492,898	+0.01(+0.03%)
Feb 06, 2026	33.86	33.88	33.83	33.87	10,077,511	+0.00(+0.00%)
Feb 05, 2026	33.80	33.88	33.79	33.87	4,480,997	+0.10(+0.30%)
Feb 04, 2026	33.74	33.77	33.73	33.77	5,751,151	+0.01(+0.03%)
Feb 03, 2026	33.76	33.78	33.74	33.76	6,116,202	-0.01(-0.03%)
Feb 02, 2026	33.80	33.90	33.75	33.77	2,524,335	-0.14(-0.41%)
Jan 30, 2026	33.92	33.93	33.89	33.91	5,372,856	+0.02(+0.06%)
Jan 29, 2026	33.86	33.91	33.86	33.89	7,503,635	+0.01(+0.03%)
Jan 28, 2026	33.90	33.90	33.85	33.88	7,271,499	-0.02(-0.06%)
Jan 27, 2026	33.89	33.91	33.87	33.90	9,433,794	+0.02(+0.06%)
Jan 26, 2026	33.89	33.90	33.87	33.88	5,640,710	+0.02(+0.06%)
Jan 23, 2026	33.85	33.87	33.82	33.86	5,398,128	+0.01(+0.03%)
Jan 22, 2026	33.84	33.86	33.82	33.85	7,679,438	+0.00(+0.00%)
Jan 21, 2026	33.79	33.85	33.77	33.85	3,840,385	+0.08(+0.24%)
Jan 20, 2026	33.75	33.79	33.74	33.77	6,470,791	-0.06(-0.18%)
Jan 16, 2026	33.87	33.87	33.81	33.83	4,047,079	-0.02(-0.06%)
Jan 15, 2026	33.91	33.91	33.85	33.85	6,040,368	-0.05(-0.15%)
Jan 14, 2026	33.89	33.92	33.87	33.90	8,953,001	+0.03(+0.09%)
Jan 13, 2026	33.87	33.89	33.84	33.87	6,030,347	+0.04(+0.12%)
Jan 12, 2026	33.82	33.85	33.80	33.83	15,764,377	-0.02(-0.06%)
Jan 09, 2026	33.84	33.87	33.81	33.85	4,984,109	+0.03(+0.09%)
Jan 08, 2026	33.82	33.84	33.81	33.82	6,008,080	-0.04(-0.12%)
Jan 07, 2026	33.90	33.90	33.86	33.86	8,337,739	-0.01(-0.03%)
Jan 06, 2026	33.84	33.87	33.82	33.87	8,052,895	+0.00(+0.00%)
Jan 05, 2026	33.85	33.87	33.83	33.87	6,936,392	+0.05(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.