MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPIB — State Street SPDR Portfolio Intermediate Term Corporate Bond ETF
NYSE ArcaState Street SPDR Portfolio Intermediate Term Corporate Bond ETF
$32.29
+0.02(+0.06%)
- O
- 32.17
- H
- 32.30
- L
- 32.15
- V
- 5.33M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.29
Period Return-2.74%
Period High$34.14
Period Low$32.08
Avg Daily Volume6.36M
Total Trading Days365
SPIB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.17 | $32.30 | $32.15 | $32.29 | +$0.02 | +0.06% | 5,330,606 | $32.25 | $32.15 $32.30 |
| Oct 6, 2026 | $32.26 | $32.30 | $32.23 | $32.27 | +$0.08 | +0.25% | 7,012,587 | $32.27 | $32.23 $32.30 |
| Oct 5, 2026 | $32.16 | $32.22 | $32.14 | $32.19 | +$0.01 | +0.03% | 6,799,962 | $32.17 | $32.14 $32.22 |
| Oct 2, 2026 | $32.30 | $32.30 | $32.16 | $32.18 | $-0.05 | -0.16% | 6,857,959 | $32.21 | $32.16 $32.30 |
| Oct 1, 2026 | $32.11 | $32.26 | $32.08 | $32.23 | $-0.05 | -0.15% | 6,663,889 | $32.19 | $32.08 $32.26 |
| Sep 30, 2026 | $32.35 | $32.36 | $32.26 | $32.28 | $-0.02 | -0.06% | 13,217,408 | $32.29 | $32.26 $32.36 |
| Sep 29, 2026 | $32.30 | $32.31 | $32.23 | $32.30 | +$0.00 | +0.00% | 5,183,927 | $32.28 | $32.23 $32.31 |
| Sep 28, 2026 | $32.32 | $32.46 | $32.20 | $32.30 | $-0.13 | -0.40% | 5,226,583 | $32.29 | $32.20 $32.46 |
| Sep 25, 2026 | $32.39 | $32.44 | $32.34 | $32.43 | +$0.05 | +0.15% | 4,938,223 | $32.39 | $32.34 $32.44 |
| Sep 24, 2026 | $32.49 | $32.51 | $32.37 | $32.38 | $-0.10 | -0.31% | 8,237,612 | $32.42 | $32.37 $32.51 |
| Sep 23, 2026 | $32.67 | $32.70 | $32.43 | $32.48 | $-0.22 | -0.67% | 5,374,374 | $32.49 | $32.43 $32.70 |
| Sep 22, 2026 | $32.70 | $32.72 | $32.66 | $32.70 | +$0.01 | +0.03% | 8,991,755 | $32.69 | $32.66 $32.72 |
| Sep 21, 2026 | $32.69 | $32.70 | $32.67 | $32.69 | +$0.06 | +0.18% | 3,079,714 | $32.68 | $32.67 $32.70 |
| Sep 18, 2026 | $32.66 | $32.66 | $32.61 | $32.63 | $-0.08 | -0.24% | 5,533,441 | $32.63 | $32.61 $32.66 |
| Sep 17, 2026 | $32.70 | $32.72 | $32.67 | $32.71 | +$0.11 | +0.34% | 7,841,440 | $32.69 | $32.67 $32.72 |
| Sep 16, 2026 | $32.67 | $32.75 | $32.59 | $32.60 | $-0.01 | -0.03% | 6,183,830 | $32.68 | $32.59 $32.75 |
| Sep 15, 2026 | $32.59 | $32.62 | $32.58 | $32.61 | $-0.01 | -0.03% | 5,447,129 | $32.60 | $32.58 $32.62 |
| Sep 14, 2026 | $32.62 | $32.68 | $32.58 | $32.62 | $-0.01 | -0.03% | 6,195,142 | $32.63 | $32.58 $32.68 |
| Sep 11, 2026 | $32.72 | $32.73 | $32.63 | $32.63 | $-0.03 | -0.09% | 3,857,124 | $32.67 | $32.63 $32.73 |
| Sep 10, 2026 | $32.75 | $32.75 | $32.66 | $32.66 | $-0.18 | -0.55% | 4,725,548 | $32.70 | $32.66 $32.75 |
| Sep 9, 2026 | $32.87 | $32.89 | $32.82 | $32.84 | $-0.05 | -0.15% | 7,278,717 | $32.85 | $32.82 $32.89 |
| Sep 8, 2026 | $32.90 | $32.98 | $32.86 | $32.89 | $-0.02 | -0.06% | 4,177,025 | $32.89 | $32.86 $32.98 |
| Sep 4, 2026 | $32.92 | $32.93 | $32.90 | $32.91 | +$0.00 | +0.00% | 2,410,477 | $32.91 | $32.90 $32.93 |
| Sep 3, 2026 | $32.96 | $32.96 | $32.90 | $32.91 | +$0.03 | +0.09% | 5,675,117 | $32.93 | $32.90 $32.96 |
| Sep 2, 2026 | $32.89 | $32.89 | $32.85 | $32.88 | +$0.03 | +0.09% | 8,585,259 | $32.87 | $32.85 $32.89 |
| Sep 1, 2026 | $32.92 | $32.94 | $32.85 | $32.85 | $-0.23 | -0.70% | 3,871,866 | $32.88 | $32.85 $32.94 |
| Aug 31, 2026 | $33.09 | $33.14 | $33.05 | $33.08 | $-0.01 | -0.03% | 4,086,863 | $33.07 | $33.05 $33.14 |
| Aug 28, 2026 | $33.19 | $33.22 | $33.09 | $33.09 | $-0.10 | -0.30% | 4,306,379 | $33.14 | $33.09 $33.22 |
| Aug 27, 2026 | $33.21 | $33.22 | $33.17 | $33.19 | $-0.01 | -0.03% | 3,936,126 | $33.20 | $33.17 $33.22 |
| Aug 26, 2026 | $33.19 | $33.20 | $33.17 | $33.20 | $-0.02 | -0.06% | 8,823,421 | $33.19 | $33.17 $33.20 |