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
10th Jul 2026 (Fri) 33.27 33.27 33.215 33.22 312,095
9th Jul 2026 (Thu) 33.25 33.30 33.245 33.27 680,352
8th Jul 2026 (Wed) 33.23 33.235 33.185 33.23 691,433
7th Jul 2026 (Tue) 33.33 33.33 33.255 33.27 167,267
6th Jul 2026 (Mon) 33.375 33.39 33.345 33.38 381,003
3rd Jul 2026 (Fri) 33.36 33.36 33.36 33.36 0
2nd Jul 2026 (Thu) 33.36 33.37 33.335 33.36 53,834
1st Jul 2026 (Wed) 33.38 33.38 33.305 33.31 660,039
30th Jun 2026 (Tue) 33.515 33.515 33.45 33.46 927,548
29th Jun 2026 (Mon) 33.535 33.55 33.515 33.55 574,683
26th Jun 2026 (Fri) 33.495 33.54 33.495 33.53 222,578
25th Jun 2026 (Thu) 33.505 33.515 33.48 33.49 25,333
24th Jun 2026 (Wed) 33.44 33.48 33.44 33.46 31,310
23rd Jun 2026 (Tue) 33.36 33.405 33.36 33.38 386,777
22nd Jun 2026 (Mon) 33.34 33.35 33.32 33.35 382,517
19th Jun 2026 (Fri) 33.425 33.43 33.385 33.39 684,178
18th Jun 2026 (Thu) 33.425 33.43 33.385 33.39 684,178
17th Jun 2026 (Wed) 33.445 33.465 33.31 33.32 1,189,028
16th Jun 2026 (Tue) 33.445 33.475 33.435 33.44 240,643
15th Jun 2026 (Mon) 33.465 33.475 33.42 33.43 354,907
12th Jun 2026 (Fri) 33.40 33.42 33.365 33.40 162,142
11th Jun 2026 (Thu) 33.31 33.435 33.29 33.42 85,850
10th Jun 2026 (Wed) 33.315 33.325 33.26 33.27 212,330
9th Jun 2026 (Tue) 33.285 33.315 33.25 33.31 58,989
8th Jun 2026 (Mon) 33.30 33.305 33.24 33.25 55,115
5th Jun 2026 (Fri) 33.29 33.295 33.24 33.24 31,931
4th Jun 2026 (Thu) 33.38 33.475 33.37 33.39 299,434
3rd Jun 2026 (Wed) 33.335 33.35 33.315 33.35 337,257
2nd Jun 2026 (Tue) 33.405 33.41 33.38 33.38 400,029
1st Jun 2026 (Mon) 33.55 33.55 33.30 33.40 223,943
29th May 2026 (Fri) 33.54 33.565 33.53 33.55 796,241
28th May 2026 (Thu) 33.46 33.535 33.45 33.50 837,408
27th May 2026 (Wed) 33.465 33.485 33.45 33.47 653,399
26th May 2026 (Tue) 33.45 33.47 33.41 33.44 314,500
25th May 2026 (Mon) 33.40 33.40 33.32 33.35 197,554
22nd May 2026 (Fri) 33.40 33.40 33.32 33.35 197,554
21st May 2026 (Thu) 33.27 33.355 33.25 33.35 843,039
20th May 2026 (Wed) 33.21 33.345 33.195 33.33 446,405
19th May 2026 (Tue) 33.20 33.23 33.155 33.18 1,213,138
18th May 2026 (Mon) 33.32 33.34 33.25 33.26 760,658
15th May 2026 (Fri) 33.24 33.315 33.19 33.30 495,301
14th May 2026 (Thu) 33.48 33.48 33.40 33.40 599,953
13th May 2026 (Wed) 33.41 33.44 33.38 33.43 1,128,048
12th May 2026 (Tue) 33.42 33.42 33.40 33.41 705,648
11th May 2026 (Mon) 33.51 33.515 33.47 33.48 1,013,896
FTSE 100 Latest
Value10,497.29
Change24.84