Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Portfolio (SPIB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.935 33.95 33.92 33.95 234,157
18th Sep 2025 (Thu) 33.92 33.95 33.90 33.94 772,556
17th Sep 2025 (Wed) 34.01 34.05 33.92 33.95 234,480
16th Sep 2025 (Tue) 34.00 34.02 33.98 34.01 565,455
15th Sep 2025 (Mon) 33.985 34.00 33.975 34.00 264,213
12th Sep 2025 (Fri) 33.95 33.95 33.905 33.93 384,799
11th Sep 2025 (Thu) 33.95 34.00 33.95 33.97 208,047
10th Sep 2025 (Wed) 33.92 33.95 33.91 33.91 471,168
9th Sep 2025 (Tue) 33.90 33.925 33.855 33.88 660,584
8th Sep 2025 (Mon) 33.92 33.925 33.895 33.91 263,256
5th Sep 2025 (Fri) 33.905 33.92 33.86 33.86 296,501
4th Sep 2025 (Thu) 33.71 33.78 33.71 33.78 683,125
3rd Sep 2025 (Wed) 33.62 33.69 33.615 33.66 484,638
2nd Sep 2025 (Tue) 33.56 33.605 33.55 33.60 363,286
1st Sep 2025 (Mon) 33.77 33.77 33.74 33.76 1,086,702
29th Aug 2025 (Fri) 33.77 33.77 33.74 33.76 1,086,702
28th Aug 2025 (Thu) 33.76 33.79 33.755 33.77 841,337
27th Aug 2025 (Wed) 33.71 33.775 33.705 33.77 546,309
26th Aug 2025 (Tue) 33.71 33.745 33.695 33.74 389,594
25th Aug 2025 (Mon) 33.71 33.72 33.69 33.70 172,896
22nd Aug 2025 (Fri) 33.62 33.755 33.615 33.74 952,917
21st Aug 2025 (Thu) 33.62 33.62 33.56 33.57 110,120
20th Aug 2025 (Wed) 33.635 33.67 33.63 33.65 473,163
19th Aug 2025 (Tue) 33.63 33.65 33.62 33.63 151,355
18th Aug 2025 (Mon) 33.645 33.645 33.595 33.61 319,273
15th Aug 2025 (Fri) 33.66 33.665 33.62 33.62 307,732
14th Aug 2025 (Thu) 33.64 33.66 33.62 33.64 798,175
13th Aug 2025 (Wed) 33.685 33.71 33.68 33.70 1,165,332
12th Aug 2025 (Tue) 33.565 33.615 33.56 33.62 460,000
11th Aug 2025 (Mon) 33.56 33.595 33.56 33.58 190,840
8th Aug 2025 (Fri) 33.595 33.595 33.55 33.56 343,845
7th Aug 2025 (Thu) 33.635 33.645 33.59 33.60 540,920
6th Aug 2025 (Wed) 33.59 33.635 33.55 33.63 370,309
5th Aug 2025 (Tue) 33.59 33.62 33.59 33.61 222,313
4th Aug 2025 (Mon) 33.62 33.63 33.585 33.63 461,595
1st Aug 2025 (Fri) 33.52 33.60 33.505 33.60 730,763
31st Jul 2025 (Thu) 33.53 33.55 33.49 33.49 316,401
30th Jul 2025 (Wed) 33.50 33.57 33.48 33.50 729,914
29th Jul 2025 (Tue) 33.49 33.55 33.49 33.54 240,656
28th Jul 2025 (Mon) 33.475 33.48 33.46 33.46 251,571
25th Jul 2025 (Fri) 33.45 33.50 33.445 33.49 320,047
24th Jul 2025 (Thu) 33.41 33.465 33.41 33.43 466,346
23rd Jul 2025 (Wed) 33.485 33.495 33.46 33.48 715,687
22nd Jul 2025 (Tue) 33.505 33.515 33.49 33.52 631,619
FTSE 100 Latest
Value9,216.67
Change0.00