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 December 12, 2025, is $33.79.

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 11.52% to $33.79 now.
The 52-week high stock price for SPIB is $34.08, representing a 0.86% increase from the current share price, occurred on October 24, 2025.
The 52-week low stock price for SPIB is $32.38, indicating a -4.17% decrease from the current share price, occurred on April 11, 2025.
The closing price of State Street Spdr Portfolio Intermediate Term Corporate Bond Etf (SPIB) stock in the beginning of 2024 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
Dec 12, 2025	$33.82	$33.78	$0.04	6,333,859.0	-0.18%
Dec 11, 2025	$33.91	$33.84	$0.07	2,562,964.0	-0.03%
Dec 10, 2025	$33.87	$33.75	$0.1236	3,232,846.0	+0.33%
Dec 09, 2025	$33.83	$33.75	$0.08	6,823,275.0	-0.15%
Dec 08, 2025	$33.84	$33.76	$0.08	1,969,709.0	-0.09%
Dec 05, 2025	$33.87	$33.81	$0.06	6,519,180.0	-0.06%
Dec 04, 2025	$33.88	$33.83	$0.05	2,586,028.0	-0.12%
Dec 03, 2025	$33.90	$33.85	$0.049	12,856,125.0	+0.12%
Dec 02, 2025	$33.86	$33.81	$0.0499	3,719,232.0	+0.06%
Dec 01, 2025	$33.83	$33.79	$0.0399	3,346,294.0	-0.56%
Nov 28, 2025	$34.05	$33.99	$0.0599	1,036,550.0	-0.06%
Nov 26, 2025	$34.04	$33.97	$0.0701	7,315,918.0	+0.12%
Nov 25, 2025	$34.02	$33.92	$0.10	3,374,763.0	+0.21%
Nov 24, 2025	$33.94	$33.88	$0.056	2,671,438.0	+0.12%
Nov 21, 2025	$33.90	$33.83	$0.075	3,731,974.0	+0.24%
Nov 20, 2025	$33.84	$33.79	$0.05	5,721,952.0	+0.09%
Nov 19, 2025	$33.82	$33.76	$0.0599	1,996,009.0	+0.00%
Nov 18, 2025	$33.82	$33.75	$0.0691	5,479,209.0	+0.09%
Nov 17, 2025	$33.78	$33.73	$0.045	2,804,675.0	+0.03%
Nov 14, 2025	$33.81	$33.74	$0.07	2,759,171.0	-0.12%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$33.91	$33.75	$0.1637	56,283,371.0	-0.68%
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%

State Street Spdr Portfolio Intermediate Term Corporate Bond Etf Stock (SPIB) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$32.90	$32.04	$0.86	106,547,702.0	+2.05%
Nov, 2023	$32.27	$31.02	$1.25	110,819,699.0	+3.41%
Oct, 2023	$31.42	$30.89	$0.5299	122,316,291.0	-1.08%
Sep, 2023	$31.98	$31.33	$0.6538	87,322,086.0	-1.78%
Aug, 2023	$32.11	$31.60	$0.51	108,552,309.0	-0.53%
Jul, 2023	$32.52	$31.63	$0.889	89,209,735.0	+0.25%
Jun, 2023	$32.24	$31.87	$0.375	87,017,549.0	-0.37%
May, 2023	$32.65	$31.94	$0.7102	102,745,886.0	-1.17%
Apr, 2023	$32.75	$32.32	$0.4296	136,310,253.0	+0.37%
Mar, 2023	$32.60	$31.62	$0.977	168,616,913.0	+1.72%
Feb, 2023	$32.91	$31.84	$1.06	103,146,921.0	-2.35%
Jan, 2023	$32.79	$31.88	$0.91	187,383,934.0	+2.76%

VTV

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%