State Street Spdr Portfolio Intermediate Term Corporate Bond Etf (SPIB)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf Stock (SPIB) Price History

The historical daily chart and data for State Street Spdr Portfolio Intermediate Term Corporate Bond Etf stock (SPIB), show that the latest closing stock price as of May 26, 2026, is $33.44.

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf all-time high stock price is $37.19, occurred on December 31, 2020.
The lowest State Street Spdr Portfolio Intermediate Term Corporate Bond Etf stock price recorded was $30.30 on March 12, 2020. Since then, State Street Spdr Portfolio Intermediate Term Corporate Bond Etf's stock price has risen over 10.36% to $33.44 now.
The 52-week high stock price for SPIB is $34.14, representing a 2.09% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for SPIB is $33.03, indicating a -1.23% decrease from the current share price, occurred on June 06, 2025.
The closing price of State Street Spdr Portfolio Intermediate Term Corporate Bond Etf (SPIB) stock in the beginning of 2025 was $36.01. The stock closed the year at $31.83, a loss of over -11.61% for the year.

The table below shows more information about SPIB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$33.50	$33.35	$0.15	4,732,288.0	+0.27%
May 22, 2026	$33.40	$33.31	$0.09	2,381,504.0	+0.00%
May 21, 2026	$33.35	$33.23	$0.125	8,538,073.0	+0.06%
May 20, 2026	$33.35	$33.18	$0.17	7,207,857.0	+0.45%
May 19, 2026	$33.24	$33.15	$0.09	8,065,808.0	-0.24%
May 18, 2026	$33.35	$33.24	$0.1035	4,402,366.0	-0.12%
May 15, 2026	$33.34	$33.18	$0.16	6,151,598.0	-0.30%
May 14, 2026	$33.49	$33.40	$0.09	7,094,006.0	-0.09%
May 13, 2026	$33.44	$33.37	$0.07	8,391,984.0	+0.06%
May 12, 2026	$33.43	$33.39	$0.0398	6,175,490.0	-0.21%
May 11, 2026	$33.52	$33.47	$0.05	9,677,339.0	-0.15%
May 08, 2026	$33.55	$33.51	$0.04	9,393,268.0	+0.24%
May 07, 2026	$33.58	$33.44	$0.14	9,952,018.0	-0.24%
May 06, 2026	$33.55	$33.45	$0.10	4,434,753.0	+0.36%
May 05, 2026	$33.46	$33.41	$0.05	9,655,673.0	+0.06%
May 04, 2026	$33.44	$33.33	$0.115	7,283,476.0	-0.15%
May 01, 2026	$33.75	$33.42	$0.33	8,526,953.0	-0.33%
Apr 30, 2026	$33.57	$33.52	$0.05	10,442,056.0	+0.15%
Apr 29, 2026	$33.57	$33.46	$0.11	7,533,894.0	-0.30%
Apr 28, 2026	$33.60	$33.56	$0.045	6,204,797.0	-0.09%

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf Stock (SPIB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio Intermediate Term Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPIB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio Intermediate Term Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf Stock (SPIB) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$33.75	$33.15	$0.60	126,796,742.0	-0.33%
Apr, 2026	$33.77	$33.37	$0.40	176,832,417.0	+0.03%
Mar, 2026	$34.00	$33.23	$0.77	266,697,802.0	-1.67%
Feb, 2026	$34.14	$33.73	$0.41	100,274,060.0	+0.59%
Jan, 2026	$33.93	$33.74	$0.19	136,346,715.0	+0.30%

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf Stock (SPIB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$33.91	$33.69	$0.22	101,639,457.0	-0.47%
Nov, 2025	$34.05	$33.69	$0.36	70,516,694.0	+0.41%
Oct, 2025	$34.08	$33.77	$0.31	124,519,209.0	-0.03%
Sep, 2025	$34.06	$33.55	$0.5149	109,439,749.0	+0.39%
Aug, 2025	$33.79	$33.50	$0.2853	126,926,064.0	+0.81%
Jul, 2025	$33.58	$33.26	$0.32	114,560,953.0	-0.27%
Jun, 2025	$33.60	$33.03	$0.57	109,158,654.0	+0.96%
May, 2025	$33.29	$32.91	$0.38	112,904,745.0	-0.12%
Apr, 2025	$33.38	$32.38	$0.9998	150,930,738.0	+0.18%
Mar, 2025	$33.28	$32.92	$0.365	143,346,842.0	-0.18%
Feb, 2025	$33.30	$32.72	$0.58	114,932,972.0	+1.06%
Jan, 2025	$33.02	$32.48	$0.535	111,057,764.0	+0.58%

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf Stock (SPIB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$33.32	$32.62	$0.6965	125,658,217.0	-1.41%
Nov, 2024	$33.27	$32.80	$0.47	91,753,920.0	+0.64%
Oct, 2024	$33.72	$33.00	$0.72	99,934,748.0	-1.96%
Sep, 2024	$33.86	$33.32	$0.5399	79,271,447.0	+0.84%
Aug, 2024	$33.56	$32.96	$0.60	87,099,359.0	+1.06%
Jul, 2024	$33.09	$32.34	$0.75	68,539,683.0	+1.60%
Jun, 2024	$32.71	$32.38	$0.3301	60,774,987.0	+0.25%
May, 2024	$32.58	$32.02	$0.565	84,551,303.0	+1.09%
Apr, 2024	$32.57	$31.98	$0.595	105,296,976.0	-1.71%
Mar, 2024	$32.75	$32.32	$0.43	79,655,175.0	+0.58%
Feb, 2024	$32.97	$32.37	$0.5985	86,182,749.0	-1.25%
Jan, 2024	$32.95	$32.55	$0.40	98,593,319.0	+0.24%