Price Alert

SPDR Portfolio Intermedia... (SPIB)

AMEX: SPIB · Real-Time Price · USD

33.58

-0.07 (-0.19%)

At close: Aug 21, 2025, 3:59 PM

33.67

0.27%

After-hours: Aug 21, 2025, 06:50 PM EDT

SPIB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 21, 2025	33.63	33.63	33.56	33.57	33.57	-0.24%	1,685,298
Aug 20, 2025	33.63	33.67	33.63	33.65	33.65	0.06%	5,485,640
Aug 19, 2025	33.63	33.65	33.62	33.63	33.63	0.06%	3,938,329
Aug 18, 2025	33.65	33.66	33.59	33.61	33.61	-0.03%	3,531,305
Aug 15, 2025	33.66	33.67	33.62	33.62	33.62	-0.06%	4,077,700
Aug 14, 2025	33.65	33.67	33.62	33.64	33.64	-0.18%	5,513,800
Aug 13, 2025	33.69	33.72	33.68	33.70	33.70	0.24%	9,033,400
Aug 12, 2025	33.56	33.62	33.55	33.62	33.62	0.12%	5,220,020
Aug 11, 2025	33.57	33.60	33.55	33.58	33.58	0.06%	7,855,800
Aug 8, 2025	33.60	33.60	33.55	33.56	33.56	-0.12%	2,843,700
Aug 7, 2025	33.63	33.65	33.59	33.60	33.60	-0.09%	9,143,524
Aug 6, 2025	33.59	33.64	33.55	33.63	33.63	0.06%	5,782,549
Aug 5, 2025	33.60	33.63	33.59	33.61	33.61	-0.06%	6,556,569
Aug 4, 2025	33.61	33.63	33.58	33.63	33.63	0.09%	5,757,401
Aug 1, 2025	33.54	33.61	33.50	33.60	33.60	0.33%	9,389,907
Jul 31, 2025	33.54	33.55	33.49	33.49	33.36	-0.03%	5,599,932
Jul 30, 2025	33.50	33.58	33.48	33.50	33.37	-0.12%	6,652,500
Jul 29, 2025	33.50	33.55	33.48	33.54	33.41	0.24%	2,934,600
Jul 28, 2025	33.47	33.49	33.46	33.46	33.33	-0.09%	3,564,935
Jul 25, 2025	33.45	33.50	33.44	33.49	33.36	0.18%	3,689,000