NYSEArca - Delayed Quote
USD
State Street SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
32.67
+0.05
(+0.15%)
At close: October 30 at 4:00:00 PM EDT
31.20
-1.47
(-4.50%)
After hours: October 30 at 7:13:09 PM EDT
Trade SPIB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.65
32.69
32.62
32.67
32.67
8,266,900
Oct 29, 2026
32.60
32.67
32.57
32.62
32.62
10,274,400
Oct 28, 2026
32.60
32.62
32.51
32.56
32.56
7,555,100
Oct 27, 2026
32.56
32.59
32.53
32.58
32.58
7,897,200
Oct 26, 2026
32.56
32.60
32.53
32.54
32.54
9,438,900
Oct 23, 2026
32.55
32.58
32.52
32.54
32.54
7,212,800
Oct 22, 2026
32.48
32.63
32.42
32.58
32.58
11,870,900
Oct 21, 2026
32.42
32.44
32.34
32.39
32.39
8,372,300
Oct 20, 2026
32.38
32.47
32.37
32.40
32.40
6,706,200
Oct 19, 2026
32.45
32.46
32.36
32.38
32.38
7,922,200
Oct 16, 2026
32.44
32.51
32.42
32.47
32.47
8,342,700
Oct 15, 2026
32.47
32.50
32.43
32.47
32.47
8,378,300
Oct 14, 2026
32.22
32.35
32.20
32.33
32.33
9,357,800
Oct 13, 2026
32.37
32.40
32.30
32.32
32.32
2,729,500
Oct 12, 2026
32.30
32.35
32.26
32.34
32.34
2,175,900
Oct 9, 2026
32.31
32.33
32.28
32.32
32.32
4,380,800
Oct 8, 2026
32.25
32.34
32.23
32.33
32.33
4,898,300
Oct 7, 2026
32.17
32.30
32.15
32.29
32.29
5,330,600
Oct 6, 2026
32.26
32.30
32.23
32.27
32.27
7,012,600
Oct 5, 2026
32.16
32.22
32.14
32.19
32.19
6,800,000
Oct 2, 2026
32.30
32.30
32.16
32.18
32.18
6,858,000
Oct 1, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
32.11
32.26
32.08
32.23
32.23
6,663,900
Sep 30, 2026
32.35
32.36
32.26
32.28
32.15
13,217,400
Sep 29, 2026
32.30
32.31
32.23
32.30
32.17
5,183,900
Sep 28, 2026
32.32
32.46
32.20
32.30
32.17
5,226,600
Sep 25, 2026
32.39
32.44
32.34
32.43
32.30
4,938,200
Sep 24, 2026
32.49
32.51
32.37
32.38
32.25
8,237,600
Sep 23, 2026
32.67
32.70
32.43
32.48
32.35
5,374,400
Sep 22, 2026
32.70
32.72
32.66
32.70
32.57
8,991,800
Sep 21, 2026
32.69
32.70
32.67
32.69
32.56
3,079,700
Sep 18, 2026
32.66
32.66
32.61
32.63
32.50
5,533,400
Sep 17, 2026
32.70
32.72
32.67
32.71
32.58
7,841,400
Sep 16, 2026
32.67
32.75
32.59
32.60
32.47
6,183,800
Sep 15, 2026
32.59
32.62
32.58
32.61
32.48
5,447,100
Sep 14, 2026
32.62
32.68
32.58
32.62
32.49
6,195,100
Sep 11, 2026
32.72
32.73
32.63
32.63
32.50
3,857,100
Sep 10, 2026
32.75
32.75
32.66
32.66
32.53
4,725,500
Sep 9, 2026
32.87
32.89
32.82
32.84
32.71
7,278,700
Sep 8, 2026
32.90
32.98
32.86
32.89
32.76
4,176,900
Sep 4, 2026
32.92
32.93
32.90
32.91
32.78
2,408,300
Sep 3, 2026
32.96
32.96
32.90
32.91
32.78
5,675,100
Sep 2, 2026
32.89
32.89
32.85
32.88
32.75
8,580,900
Sep 1, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
32.92
32.94
32.85
32.85
32.72
3,870,800
Aug 31, 2026
33.09
33.14
33.05
33.08
32.82
4,086,900
Aug 28, 2026
33.19
33.22
33.09
33.09
32.83
4,306,000
Aug 27, 2026
33.21
33.22
33.17
33.19
32.93
3,936,100
Aug 26, 2026
33.19
33.20
33.17
33.20
32.94
8,823,400
Aug 25, 2026
33.17
33.23
33.17
33.22
32.96
6,987,400
Aug 24, 2026
33.10
33.14
33.06
33.12
32.86
7,493,100
Aug 21, 2026
33.11
33.15
33.07
33.09
32.83
4,778,400
Aug 20, 2026
33.10
33.18
33.09
33.11
32.85
8,661,900
Aug 19, 2026
33.19
33.21
33.12
33.18
32.92
8,713,100
Aug 18, 2026
33.07
33.12
33.05
33.11
32.85
6,827,700
Aug 17, 2026
33.11
33.14
33.09
33.09
32.83
5,291,600
Aug 14, 2026
33.20
33.20
33.13
33.13
32.87
2,389,400
Aug 13, 2026
33.20
33.25
33.16
33.19
32.93
9,468,000
Aug 12, 2026
33.15
33.17
33.11
33.11
32.85
5,422,200
Aug 11, 2026
33.11
33.13
33.08
33.09
32.83
12,230,300
Aug 10, 2026
33.11
33.14
33.06
33.07
32.81
4,462,000
Aug 7, 2026
33.18
33.20
33.13
33.16
32.90
6,201,700
Aug 6, 2026
33.13
33.14
33.09
33.11
32.85
4,415,100
Aug 5, 2026
33.16
33.19
33.15
33.17
32.91
8,951,500
Aug 4, 2026
33.13
33.18
33.13
33.17
32.91
5,319,200
Aug 3, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
33.05
33.07
33.03
33.06
32.80
3,147,900
Jul 31, 2026
33.15
33.15
33.09
33.13
32.74
11,241,100
Jul 30, 2026
33.16
33.19
33.15
33.16
32.77
12,887,800
Jul 29, 2026
33.16
33.20
33.10
33.13
32.74
6,872,700
Jul 28, 2026
33.15
33.21
33.14
33.17
32.78
6,923,600
Jul 27, 2026
33.12
33.14
33.11
33.12
32.73
3,694,600
Jul 24, 2026
33.08
33.12
33.07
33.09
32.70
6,069,600
Jul 23, 2026
33.05
33.07
33.03
33.05
32.66
2,981,700
Jul 22, 2026
33.16
33.18
33.12
33.13
32.74
3,073,300
Jul 21, 2026
33.21
33.21
33.16
33.17
32.78
5,869,000
Jul 20, 2026
33.27
33.30
33.21
33.23
32.84
4,576,600
Jul 17, 2026
33.30
33.33
33.27
33.27
32.88
3,378,200
Jul 16, 2026
33.24
33.28
33.22
33.27
32.88
3,272,300
Jul 15, 2026
33.24
33.30
33.22
33.28
32.89
3,214,800
Jul 14, 2026
33.19
33.23
33.17
33.21
32.82
4,280,500
Jul 13, 2026
33.21
33.21
33.13
33.13
32.74
5,031,000
Jul 10, 2026
33.27
33.39
33.22
33.22
32.83
6,343,700
Jul 9, 2026
33.25
33.30
33.24
33.27
32.88
9,160,300
Jul 8, 2026
33.24
33.24
33.18
33.23
32.84
6,950,700
Jul 7, 2026
33.33
33.39
33.25
33.27
32.88
4,393,100
Jul 6, 2026
33.37
33.41
33.34
33.38
32.99
4,048,800
Jul 2, 2026
33.35
33.38
33.33
33.36
32.97
5,293,200
Jul 1, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
33.31
33.44
33.29
33.31
32.92
7,363,700
Jun 30, 2026
33.51
33.53
33.45
33.46
32.94
7,144,900
Jun 29, 2026
33.52
33.57
33.51
33.55
33.03
10,086,200
Jun 26, 2026
33.50
33.54
33.49
33.53
33.01
10,310,600
Jun 25, 2026
33.49
33.52
33.48
33.49
32.97
6,102,000
Jun 24, 2026
33.45
33.48
33.42
33.46
32.94
6,805,000
Jun 23, 2026
33.37
33.41
33.35
33.38
32.87
6,769,000
Jun 22, 2026
33.34
33.36
33.32
33.35
32.84
8,240,500
Jun 18, 2026
33.42
33.44
33.38
33.39
32.88
7,379,000
Jun 17, 2026
33.44
33.47
33.31
33.32
32.81
12,946,600
Jun 16, 2026
33.45
33.48
33.43
33.44
32.92
4,599,200
Jun 15, 2026
33.46
33.49
33.42
33.43
32.92
6,507,600
Jun 12, 2026
33.40
33.42
33.36
33.40
32.89
5,545,800
Jun 11, 2026
33.30
33.44
33.28
33.42
32.91
15,051,600
Jun 10, 2026
33.32
33.34
33.26
33.27
32.76
9,145,600
Jun 9, 2026
33.29
33.32
33.25
33.31
32.80
13,016,700
Jun 8, 2026
33.28
33.31
33.24
33.25
32.74
4,406,100
Jun 5, 2026
33.31
33.31
33.23
33.24
32.73
5,880,400
Jun 4, 2026
33.40
33.60
33.35
33.39
32.88
5,706,100
Jun 3, 2026
33.34
33.35
33.31
33.35
32.84
5,214,000
Jun 2, 2026
33.42
33.42
33.38
33.38
32.87
17,215,600
Jun 1, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
33.34
33.55
33.30
33.40
32.89
2,735,000
May 29, 2026
33.53
33.60
33.52
33.55
32.91
9,691,100
May 28, 2026
33.47
33.55
33.44
33.50
32.86
8,280,100
May 27, 2026
33.45
33.49
33.44
33.47
32.83
6,375,800
May 26, 2026
33.46
33.50
33.35
33.44
32.80
4,755,100
May 22, 2026
33.40
33.40
33.31
33.35
32.71
2,386,800
May 21, 2026
33.27
33.36
33.23
33.35
32.71
8,548,700
May 20, 2026
33.19
33.35
33.18
33.33
32.69
7,225,300
May 19, 2026
33.20
33.24
33.15
33.18
32.55
8,066,000
May 18, 2026
33.33
33.35
33.25
33.26
32.63
4,405,100
May 15, 2026
33.30
33.34
33.18
33.30
32.66
6,151,700
May 14, 2026
33.48
33.49
33.40
33.40
32.76
7,094,000
May 13, 2026
33.43
33.44
33.37
33.43
32.79
8,392,300
May 12, 2026
33.43
33.43
33.39
33.41
32.77
6,175,500
May 11, 2026
33.51
33.52
33.47
33.48
32.84
9,677,300
May 8, 2026
33.53
33.55
33.51
33.53
32.89
9,393,800
May 7, 2026
33.58
33.58
33.44
33.45
32.81
9,952,000
May 6, 2026
33.52
33.55
33.45
33.53
32.89
4,434,800
May 5, 2026
33.43
33.46
33.41
33.41
32.77
9,655,900
May 4, 2026
33.43
33.44
33.33
33.39
32.75
7,283,500
May 1, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
33.45
33.75
33.42
33.44
32.80
8,527,000
Apr 30, 2026
33.54
33.57
33.52
33.55
32.79
10,442,100
Apr 29, 2026
33.56
33.57
33.46
33.50
32.74
7,533,900
Apr 28, 2026
33.58
33.61
33.56
33.60
32.84
6,204,800
Apr 27, 2026
33.65
33.69
33.57
33.63
32.87
6,807,900
Apr 24, 2026
33.62
33.69
33.60
33.67
32.91
7,256,500
Apr 23, 2026
33.69
33.69
33.58
33.62
32.86
7,281,400
Apr 22, 2026
33.69
33.72
33.66
33.67
32.91
9,438,900
Apr 21, 2026
33.69
33.71
33.64
33.64
32.88
10,896,700
Apr 20, 2026
33.74
33.74
33.69
33.73
32.96
9,044,500
Apr 17, 2026
33.74
33.77
33.70
33.73
32.96
13,003,500
Apr 16, 2026
33.69
33.69
33.60
33.61
32.85
7,794,500
Apr 15, 2026
33.67
33.68
33.64
33.68
32.92
6,428,200
Apr 14, 2026
33.64
33.70
33.62
33.69
32.93
8,935,500
Apr 13, 2026
33.55
33.63
33.54
33.63
32.87
5,608,200
Apr 10, 2026
33.59
33.61
33.55
33.56
32.80
8,275,400
Apr 9, 2026
33.56
33.64
33.53
33.60
32.84
7,461,500
Apr 8, 2026
33.65
33.66
33.55
33.57
32.81
11,529,400
Apr 7, 2026
33.45
33.52
33.37
33.50
32.74
6,038,300
Apr 6, 2026
33.44
33.49
33.42
33.45
32.69
4,572,600
Apr 2, 2026
33.38
33.52
33.38
33.50
32.74
10,201,000
Apr 1, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
33.40
33.46
33.40
33.44
32.68
12,097,100
Mar 31, 2026
33.51
33.56
33.47
33.54
32.66
17,997,300
Mar 30, 2026
33.43
33.45
33.38
33.41
32.53
16,271,900
Mar 27, 2026
33.25
33.33
33.23
33.30
32.42
9,937,900
Mar 26, 2026
33.39
33.43
33.29
33.30
32.42
10,464,100
Mar 25, 2026
33.51
33.51
33.45
33.47
32.59
7,708,600
Mar 24, 2026
33.37
33.45
33.34
33.40
32.52
13,569,800
Mar 23, 2026
33.39
33.52
33.36
33.46
32.58
9,705,000
Mar 20, 2026
33.46
33.47
33.33
33.34
32.46
8,472,200
Mar 19, 2026
33.40
33.58
33.40
33.55
32.67
10,738,900
Mar 18, 2026
33.57
33.61
33.49
33.49
32.61
9,312,600
Mar 17, 2026
33.58
33.62
33.58
33.61
32.73
14,700,100
Mar 16, 2026
33.56
33.57
33.50
33.53
32.65
17,680,500
Mar 13, 2026
33.54
33.57
33.41
33.44
32.56
17,967,300
Mar 12, 2026
33.60
33.61
33.45
33.50
32.62
10,724,700
Mar 11, 2026
33.70
33.72
33.62
33.65
32.77
14,620,600
Mar 10, 2026
33.83
33.85
33.75
33.76
32.87
9,033,400
Mar 9, 2026
33.73
33.86
33.71
33.84
32.95
14,382,200
Mar 6, 2026
33.74
33.83
33.72
33.76
32.87
13,385,200
Mar 5, 2026
33.81
33.83
33.76
33.81
32.92
6,539,600
Mar 4, 2026
33.90
33.93
33.87
33.88
32.99
11,617,300
Mar 3, 2026
33.76
33.92
33.75
33.89
33.00
10,046,700
Mar 2, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
34.00
34.00
33.85
33.90
33.01
11,971,400
Feb 27, 2026
34.11
34.14
34.10
34.11
33.09
8,528,200
Feb 26, 2026
34.06
34.09
34.06
34.09
33.07
3,182,500
Feb 25, 2026
34.07
34.08
34.05
34.07
33.05
4,462,900
Feb 24, 2026
34.07
34.09
34.05
34.07
33.05
6,049,900
Feb 23, 2026
34.05
34.11
34.05
34.10
33.08
2,694,300
Feb 20, 2026
34.03
34.06
34.02
34.04
33.03
3,970,800
Feb 19, 2026
34.00
34.05
34.00
34.04
33.03
4,545,600
Feb 18, 2026
34.02
34.04
34.01
34.02
33.01
4,026,900
Feb 17, 2026
34.03
34.05
34.01
34.05
33.04
7,103,100
Feb 13, 2026
34.03
34.04
34.01
34.04
33.03
4,971,100
Feb 12, 2026
33.92
33.97
33.91
33.97
32.96
6,820,900
Feb 11, 2026
33.86
33.92
33.86
33.88
32.87
4,742,400
Feb 10, 2026
33.93
33.95
33.91
33.91
32.90
4,873,700
Feb 9, 2026
33.85
33.89
33.85
33.88
32.87
5,492,900
Feb 6, 2026
33.86
33.88
33.83
33.87
32.86
10,077,500
Feb 5, 2026
33.80
33.88
33.79
33.87
32.86
4,481,000
Feb 4, 2026
33.74
33.77
33.73
33.77
32.76
5,751,200
Feb 3, 2026
33.76
33.78
33.74
33.76
32.75
6,116,200
Feb 2, 2026
0.121
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
33.80
33.90
33.75
33.77
32.76
2,523,500
Jan 30, 2026
33.92
33.93
33.89
33.91
32.78
5,372,800
Jan 29, 2026
33.86
33.91
33.86
33.89
32.76
7,503,600
Jan 28, 2026
33.90
33.90
33.85
33.88
32.75
7,271,500
Jan 27, 2026
33.89
33.91
33.87
33.90
32.77
9,433,800
Jan 26, 2026
33.89
33.90
33.87
33.88
32.75
5,641,200
Jan 23, 2026
33.85
33.87
33.82
33.86
32.73
5,398,100
Jan 22, 2026
33.84
33.86
33.82
33.85
32.72
7,679,400
Jan 21, 2026
33.79
33.85
33.77
33.85
32.72
3,840,400
Jan 20, 2026
33.75
33.79
33.74
33.77
32.65
6,470,800
Jan 16, 2026
33.87
33.87
33.81
33.83
32.70
4,047,100
Jan 15, 2026
33.91
33.91
33.85
33.85
32.72
6,040,400
Jan 14, 2026
33.89
33.92
33.87
33.90
32.77
8,953,000
Jan 13, 2026
33.87
33.89
33.84
33.87
32.74
6,030,300
Jan 12, 2026
33.82
33.85
33.80
33.83
32.70
15,764,400
Jan 9, 2026
33.84
33.87
33.81
33.85
32.72
4,984,100
Jan 8, 2026
33.82
33.84
33.81
33.82
32.70
6,008,100
Jan 7, 2026
33.90
33.90
33.86
33.86
32.73
8,337,700
Jan 6, 2026
33.84
33.87
33.82
33.87
32.74
8,052,900
Jan 5, 2026
33.85
33.87
33.83
33.87
32.74
6,936,400
Jan 2, 2026
33.84
33.84
33.79
33.82
32.70
2,921,000
Dec 31, 2025
33.85
33.86
33.81
33.81
32.69
1,921,800
Dec 30, 2025
33.85
33.89
33.83
33.86
32.73
3,941,800
Dec 29, 2025
33.86
33.88
33.84
33.87
32.74
1,722,300
Dec 26, 2025
33.86
33.87
33.81
33.86
32.73
2,733,900
Dec 24, 2025
33.79
33.83
33.76
33.82
32.70
1,527,100
Dec 23, 2025
33.71
33.75
33.69
33.74
32.62
5,538,900
Dec 22, 2025
33.75
33.76
33.73
33.75
32.63
3,406,700
Dec 19, 2025
33.76
33.78
33.75
33.76
32.64
4,382,900
Dec 18, 2025
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
33.80
33.80
33.75
33.79
32.67
7,584,600
Dec 17, 2025
33.85
33.86
33.83
33.85
32.60
3,032,000
Dec 16, 2025
33.81
33.87
33.80
33.85
32.60
6,458,200
Dec 15, 2025
33.85
33.86
33.80
33.82
32.58
8,405,200
Dec 12, 2025
33.81
33.82
33.78
33.79
32.55
6,334,000
Dec 11, 2025
33.89
33.91
33.84
33.85
32.60
2,563,200
Dec 10, 2025
33.76
33.87
33.75
33.86
32.61
3,233,700
Dec 9, 2025
33.82
33.83
33.75
33.75
32.51
6,823,600
Dec 8, 2025
33.82
33.84
33.76
33.80
32.56
1,969,700
Dec 5, 2025
33.87
33.87
33.81
33.83
32.59
6,519,800
Dec 4, 2025
33.87
33.88
33.83
33.85
32.60
2,586,200
Dec 3, 2025
33.87
33.90
33.85
33.89
32.64
12,857,600
Dec 2, 2025
33.83
33.86
33.81
33.85
32.60
3,722,500
Dec 1, 2025
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
33.81
33.83
33.79
33.83
32.59
3,495,800
Nov 28, 2025
34.05
34.05
33.99
34.02
32.65
1,036,700
Nov 26, 2025
33.98
34.04
33.97
34.04
32.67
7,316,100
Nov 25, 2025
33.94
34.02
33.92
34.00
32.63
3,374,900
Nov 24, 2025
33.90
33.94
33.88
33.93
32.56
2,671,400
Nov 21, 2025
33.87
33.90
33.83
33.89
32.52
3,732,200
Nov 20, 2025
33.82
33.84
33.79
33.81
32.45
5,741,000
Nov 19, 2025
33.82
33.82
33.76
33.78
32.42
1,996,000
Nov 18, 2025
33.80
33.82
33.75
33.78
32.42
5,479,300
Nov 17, 2025
33.75
33.78
33.74
33.75
32.39
2,804,800
Nov 14, 2025
33.81
33.81
33.74
33.74
32.38
2,759,200
Nov 13, 2025
33.78
33.81
33.76
33.78
32.42
3,310,100
Nov 12, 2025
33.85
33.85
33.82
33.84
32.48
3,500,800
Nov 11, 2025
33.83
33.88
33.79
33.87
32.51
1,010,500
Nov 10, 2025
33.78
33.81
33.77
33.78
32.42
3,201,500
Nov 7, 2025
33.77
33.81
33.77
33.79
32.43
5,155,200
Nov 6, 2025
33.79
33.80
33.76
33.79
32.43
3,827,500
Nov 5, 2025
33.75
33.76
33.69
33.69
32.33
4,454,400
Nov 4, 2025
33.72
33.80
33.72
33.76
32.40
4,770,000
Nov 3, 2025
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
33.73
33.75
33.71
33.73
32.37
4,418,900
Oct 31, 2025
33.93
33.93
33.87
33.88
32.40
10,276,000
