SPDR Barclays Intermediate Term Corporate Bond (SPIB) Historical Stock Data
33.86 ↑0.04 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIB is up 0.00% a day on average. There have been 17 days where SPDR Barclays Intermediate Term Corporate Bond closed green and 13 days where SPIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.81 | 33.87 | 2.12M |
| 2025-12-24 | 33.79 | 33.82 | ↑$0.03 (0.09%) | 33.77 | 33.83 | 1.53M |
| 2025-12-23 | 33.71 | 33.74 | ↑$0.03 (0.09%) | 33.69 | 33.75 | 5.52M |
| 2025-12-22 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.73 | 33.76 | 3.37M |
| 2025-12-19 | 33.76 | 33.76 | ↑$0.00 (0.00%) | 33.75 | 33.78 | 4.38M |
| 2025-12-18 | 33.80 | 33.79 | ↓$0.01 (-0.03%) | 33.75 | 33.80 | 7.58M |
| 2025-12-17 | 33.85 | 33.85 | ↑$0.00 (0.00%) | 33.83 | 33.86 | 3.03M |
| 2025-12-16 | 33.81 | 33.85 | ↑$0.04 (0.12%) | 33.81 | 33.87 | 6.44M |
| 2025-12-15 | 33.85 | 33.82 | ↓$0.03 (-0.09%) | 33.80 | 33.86 | 7.18M |
| 2025-12-12 | 33.81 | 33.79 | ↓$0.02 (-0.06%) | 33.78 | 33.82 | 6.31M |
| 2025-12-11 | 33.89 | 33.85 | ↓$0.04 (-0.12%) | 33.84 | 33.91 | 2.56M |
| 2025-12-10 | 33.76 | 33.86 | ↑$0.10 (0.30%) | 33.75 | 33.87 | 3.22M |
| 2025-12-09 | 33.82 | 33.75 | ↓$0.07 (-0.21%) | 33.75 | 33.82 | 6.81M |
| 2025-12-08 | 33.82 | 33.80 | ↓$0.02 (-0.06%) | 33.76 | 33.84 | 1.97M |
| 2025-12-05 | 33.87 | 33.83 | ↓$0.04 (-0.12%) | 33.81 | 33.87 | 6.52M |
| 2025-12-04 | 33.87 | 33.85 | ↓$0.02 (-0.06%) | 33.83 | 33.88 | 2.59M |
| 2025-12-03 | 33.87 | 33.89 | ↑$0.02 (0.06%) | 33.85 | 33.90 | 12.84M |
| 2025-12-02 | 33.83 | 33.85 | ↑$0.02 (0.06%) | 33.81 | 33.86 | 3.10M |
| 2025-12-01 | 33.81 | 33.83 | ↑$0.02 (0.06%) | 33.79 | 33.83 | 3.32M |
| 2025-11-28 | 34.05 | 34.02 | ↓$0.03 (-0.09%) | 33.99 | 34.05 | 1.04M |
| 2025-11-26 | 33.98 | 34.04 | ↑$0.06 (0.18%) | 33.97 | 34.04 | 6.91M |
| 2025-11-25 | 33.94 | 34.00 | ↑$0.06 (0.18%) | 33.92 | 34.02 | 3.37M |
| 2025-11-24 | 33.90 | 33.93 | ↑$0.03 (0.09%) | 33.88 | 33.94 | 2.67M |
| 2025-11-21 | 33.87 | 33.89 | ↑$0.02 (0.06%) | 33.83 | 33.90 | 3.73M |
| 2025-11-20 | 33.82 | 33.81 | ↓$0.01 (-0.03%) | 33.79 | 33.84 | 5.02M |
| 2025-11-19 | 33.82 | 33.78 | ↓$0.04 (-0.12%) | 33.76 | 33.82 | 2M |
| 2025-11-18 | 33.80 | 33.78 | ↓$0.02 (-0.06%) | 33.75 | 33.82 | 5.46M |
| 2025-11-17 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.74 | 33.78 | 2.77M |
| 2025-11-14 | 33.81 | 33.74 | ↓$0.07 (-0.21%) | 33.74 | 33.81 | 2.73M |
| 2025-11-13 | 33.78 | 33.78 | ↑$0.00 (0.00%) | 33.76 | 33.81 | 3.30M |
Create an account or log in to view more rows.
$SPIB not good
$SPIB hot damn <3
$SPIB just bought a half position.
$SPIB death cross will complete today
$SPIB Time to buy here
$SPIB BOUGHT TODAY!
$SPIB This week or next…huge pop.
$SPIB HODL!!!
$SPIB buy buy buy!!
$SPIB wow
looking like it’s going to be a monster day!