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
18th Jul 2025 (Fri) 33.415 33.42 33.395 33.40 495,364
17th Jul 2025 (Thu) 33.35 33.37 33.335 33.36 748,910
16th Jul 2025 (Wed) 33.30 33.34 33.28 33.32 346,859
15th Jul 2025 (Tue) 33.35 33.35 33.26 33.26 718,805
14th Jul 2025 (Mon) 33.33 33.34 33.305 33.34 212,090
11th Jul 2025 (Fri) 33.33 33.33 33.315 33.33 392,662
10th Jul 2025 (Thu) 33.38 33.40 33.365 33.39 396,966
9th Jul 2025 (Wed) 33.35 33.40 33.33 33.39 632,521
8th Jul 2025 (Tue) 33.305 33.31 33.29 33.29 576,927
7th Jul 2025 (Mon) 33.40 33.40 33.335 33.34 778,461
4th Jul 2025 (Fri) 33.41 33.43 33.395 33.41 242,134
3rd Jul 2025 (Thu) 33.41 33.43 33.395 33.41 242,134
2nd Jul 2025 (Wed) 33.415 33.46 33.415 33.46 399,849
1st Jul 2025 (Tue) 33.45 33.47 33.41 33.44 521,176
30th Jun 2025 (Mon) 33.555 33.60 33.535 33.58 876,502
27th Jun 2025 (Fri) 33.48 33.55 33.48 33.51 285,778
26th Jun 2025 (Thu) 33.48 33.52 33.455 33.52 395,406
25th Jun 2025 (Wed) 33.42 33.45 33.405 33.44 587,961
24th Jun 2025 (Tue) 33.37 33.46 33.365 33.45 345,585
23rd Jun 2025 (Mon) 33.33 33.40 33.33 33.36 775,770
20th Jun 2025 (Fri) 33.24 33.315 33.225 33.29 232,839
19th Jun 2025 (Thu) 33.27 33.31 33.225 33.25 638,836
18th Jun 2025 (Wed) 33.27 33.31 33.225 33.25 638,836
17th Jun 2025 (Tue) 33.21 33.235 33.19 33.24 342,481
16th Jun 2025 (Mon) 33.195 33.245 33.18 33.18 329,532
13th Jun 2025 (Fri) 33.23 33.23 33.155 33.19 258,704
12th Jun 2025 (Thu) 33.26 33.28 33.24 33.28 708,726
11th Jun 2025 (Wed) 33.17 33.21 33.16 33.21 591,870
10th Jun 2025 (Tue) 33.145 33.145 33.099 33.12 984,295
9th Jun 2025 (Mon) 33.06 33.11 33.05 33.09 221,076
6th Jun 2025 (Fri) 33.08 33.085 33.03 33.03 184,257
5th Jun 2025 (Thu) 33.22 33.23 33.13 33.15 1,274,652
4th Jun 2025 (Wed) 33.18 33.245 33.165 33.22 345,551
3rd Jun 2025 (Tue) 33.125 33.15 33.08 33.11 539,502
2nd Jun 2025 (Mon) 33.09 33.105 33.05 33.10 304,420
30th May 2025 (Fri) 33.22 33.27 33.19 33.26 503,521
29th May 2025 (Thu) 33.17 33.20 33.16 33.19 468,396
28th May 2025 (Wed) 33.10 33.13 33.085 33.12 566,576
27th May 2025 (Tue) 33.115 33.175 33.09 33.16 466,294
26th May 2025 (Mon) 33.06 33.06 33.06 33.06 0
23rd May 2025 (Fri) 33.06 33.06 33.025 33.06 245,384
22nd May 2025 (Thu) 32.935 33.035 32.935 33.02 955,930
21st May 2025 (Wed) 33.035 33.045 32.94 32.955 820,877
FTSE 100 Latest
Value9,012.99
Change20.87