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
12th Dec 2025 (Fri) 33.80 33.815 33.78 33.79 602,921
11th Dec 2025 (Thu) 33.905 33.905 33.845 33.85 228,808
10th Dec 2025 (Wed) 33.76 33.865 33.76 33.86 141,586
9th Dec 2025 (Tue) 33.81 33.81 33.75 33.75 229,779
8th Dec 2025 (Mon) 33.815 33.815 33.76 33.80 124,356
5th Dec 2025 (Fri) 33.86 33.86 33.815 33.83 328,430
4th Dec 2025 (Thu) 33.86 33.86 33.835 33.85 243,271
3rd Dec 2025 (Wed) 33.86 33.90 33.855 33.89 206,551
2nd Dec 2025 (Tue) 33.825 33.855 33.815 33.85 295,025
1st Dec 2025 (Mon) 33.81 33.83 33.795 33.83 557,594
28th Nov 2025 (Fri) 34.03 34.03 33.995 34.02 75,698
27th Nov 2025 (Thu) 33.99 34.04 33.975 34.04 119,659
26th Nov 2025 (Wed) 33.99 34.04 33.975 34.04 132,866
25th Nov 2025 (Tue) 33.94 34.015 33.94 34.00 219,041
24th Nov 2025 (Mon) 33.905 33.93 33.885 33.93 273,327
21st Nov 2025 (Fri) 33.87 33.89 33.83 33.89 56,863
20th Nov 2025 (Thu) 33.83 33.83 33.83 33.78 200
19th Nov 2025 (Wed) 33.81 33.815 33.765 33.78 58,387
18th Nov 2025 (Tue) 33.79 33.81 33.755 33.78 45,010
17th Nov 2025 (Mon) 33.735 33.78 33.735 33.75 130,060
14th Nov 2025 (Fri) 33.795 33.80 33.74 33.74 55,993
13th Nov 2025 (Thu) 33.77 33.805 33.765 33.78 95,583
12th Nov 2025 (Wed) 33.84 33.845 33.825 33.84 149,098
11th Nov 2025 (Tue) 33.84 33.88 33.82 33.87 45,141
10th Nov 2025 (Mon) 33.79 33.81 33.77 33.78 278,535
7th Nov 2025 (Fri) 33.775 33.81 33.765 33.79 341,951
6th Nov 2025 (Thu) 33.775 33.80 33.77 33.79 126,750
5th Nov 2025 (Wed) 33.755 33.755 33.69 33.69 144,070
4th Nov 2025 (Tue) 33.73 33.73 33.73 33.73 0
3rd Nov 2025 (Mon) 33.73 33.75 33.71 33.73 168,215
31st Oct 2025 (Fri) 33.93 33.93 33.875 33.88 304,557
30th Oct 2025 (Thu) 33.875 33.945 33.875 33.90 254,875
29th Oct 2025 (Wed) 34.07 34.075 33.95 33.96 113,601
28th Oct 2025 (Tue) 34.05 34.08 34.035 34.08 624,762
27th Oct 2025 (Mon) 34.04 34.075 34.02 34.07 208,896
24th Oct 2025 (Fri) 34.055 34.065 34.04 34.05 110,205
23rd Oct 2025 (Thu) 34.03 34.04 34.00 34.00 269,516
22nd Oct 2025 (Wed) 34.02 34.04 34.01 34.03 818,987
21st Oct 2025 (Tue) 34.06 34.07 34.025 34.03 1,131,383
20th Oct 2025 (Mon) 34.01 34.03 34.00 34.03 516,040
17th Oct 2025 (Fri) 34.00 34.00 33.975 33.98 195,851
16th Oct 2025 (Thu) 33.955 34.025 33.95 34.02 247,302
15th Oct 2025 (Wed) 33.96 34.00 33.93 33.95 274,121
14th Oct 2025 (Tue) 33.865 33.965 33.855 33.96 668,194
FTSE 100 Latest
Value9,649.03
Change-54.13