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
3rd Apr 2026 (Fri) 33.39 33.52 33.39 33.50 456,379
2nd Apr 2026 (Thu) 33.39 33.52 33.39 33.50 456,379
1st Apr 2026 (Wed) 33.42 33.455 33.41 33.44 466,437
31st Mar 2026 (Tue) 33.49 33.555 33.47 33.54 1,079,068
30th Mar 2026 (Mon) 33.43 33.445 33.385 33.41 833,829
27th Mar 2026 (Fri) 33.25 33.32 33.24 33.30 854,960
26th Mar 2026 (Thu) 33.38 33.425 33.29 33.30 741,771
25th Mar 2026 (Wed) 33.50 33.505 33.445 33.47 306,554
24th Mar 2026 (Tue) 33.38 33.45 33.35 33.40 291,152
23rd Mar 2026 (Mon) 33.39 33.515 33.37 33.46 310,571
20th Mar 2026 (Fri) 33.45 33.465 33.335 33.34 112,532
19th Mar 2026 (Thu) 33.40 33.57 33.395 33.55 339,942
18th Mar 2026 (Wed) 33.58 33.61 33.49 33.49 391,653
17th Mar 2026 (Tue) 33.58 33.62 33.58 33.61 1,115,856
16th Mar 2026 (Mon) 33.55 33.565 33.50 33.53 940,097
13th Mar 2026 (Fri) 33.55 33.57 33.415 33.44 936,991
12th Mar 2026 (Thu) 33.59 33.60 33.46 33.50 316,276
11th Mar 2026 (Wed) 33.71 33.715 33.625 33.65 540,295
10th Mar 2026 (Tue) 33.83 33.845 33.76 33.76 328,483
9th Mar 2026 (Mon) 33.73 33.85 33.72 33.84 497,943
6th Mar 2026 (Fri) 33.73 33.825 33.72 33.76 64,130
5th Mar 2026 (Thu) 33.795 33.82 33.77 33.81 27,912
4th Mar 2026 (Wed) 33.90 33.92 33.875 33.88 430,532
3rd Mar 2026 (Tue) 33.76 33.915 33.76 33.89 62,833
2nd Mar 2026 (Mon) 33.99 33.99 33.85 33.90 356,553
27th Feb 2026 (Fri) 34.11 34.135 34.10 34.11 182,483
26th Feb 2026 (Thu) 34.07 34.09 34.06 34.09 254,740
25th Feb 2026 (Wed) 34.055 34.07 34.055 34.07 0
24th Feb 2026 (Tue) 34.055 34.07 34.055 34.07 0
23rd Feb 2026 (Mon) 34.055 34.105 34.055 34.10 69,255
20th Feb 2026 (Fri) 34.035 34.06 34.015 34.04 262,512
19th Feb 2026 (Thu) 34.005 34.045 34.005 34.04 331,825
18th Feb 2026 (Wed) 34.025 34.04 34.01 34.02 301,739
17th Feb 2026 (Tue) 34.02 34.05 34.01 34.05 141,494
16th Feb 2026 (Mon) 34.03 34.04 34.01 34.04 243,198
13th Feb 2026 (Fri) 34.03 34.04 34.01 34.04 243,198
12th Feb 2026 (Thu) 33.925 33.97 33.92 33.97 111,445
11th Feb 2026 (Wed) 33.865 33.91 33.86 33.88 343,320
10th Feb 2026 (Tue) 33.93 33.94 33.91 33.91 244,590
9th Feb 2026 (Mon) 33.86 33.885 33.855 33.88 455,554
6th Feb 2026 (Fri) 33.87 33.875 33.84 33.87 492,736
FTSE 100 Latest
Value10,436.29
Change71.50