NYSE Arca · SPIB · ETF
State Street SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Intermediate Term Corporate Bond ETF from Feb 20, 2009 to Sep 28, 2026: 4,428 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPIB adjusted close, 2009 to 2026
- $33.48
- All time high, 2026
- $33.51
- 52 week high, $32.20 low
- 4,428
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SPIB key facts
- State Street SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) closed at $32.30 on Sep 28, 2026 on NYSE Arca.
- SPIB's all time high close is $33.48, set on Feb 27, 2026; its all time low close is $16.38 on Mar 9, 2009.
- SPIB's 52 week range is $32.20 to $33.51.
- SPIB returned -1.0% over the year to Sep 28, 2026 and +6.0% over five years.
- Over ten years SPIB returned +26%, +2.4% a year compounded.
- SPIB's deepest drawdown was -14.9% from Mar 4, 2020 to Mar 19, 2020.
- DataCedar holds 4,428 daily sessions of SPIB history from Feb 20, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPIB price chart, 2009 to 2026
SPIB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -3.3% |
| 6 months | -1.5% |
| Year to date | -2.5% |
| 1 year | -1.0% |
| 3 years | +16.4% |
| 5 years | +6.0% |
| 10 years | +26.4% |
| Since Feb 20, 2009 | +86.7% |
| Compound annual growth, 17.6 years | +3.6% |
SPIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.48 on Feb 27, 2026
- All time low close
- $16.38 on Mar 9, 2009
- 52 week high
- $33.51 on Feb 27, 2026
- 52 week low
- $32.20 on Sep 28, 2026
- Deepest drawdown
- -14.9% from Mar 4, 2020 to Mar 19, 2020, recovered Jun 2, 2020
- Best single session
- +4.8% on Mar 23, 2020
- Worst single session
- -3.4% on Mar 19, 2020
- Volatility, 1 year annualised
- 3.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +10%
- Worst calendar year
- 2022, -10%
SPIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 20, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.10 | $33.51 | $32.20 | $32.30 | -2.3% | 1.4B | 185 |
| 2025 | $30.70 | $33.15 | $30.39 | $33.07 | +7.9% | 1.4B | 250 |
| 2024 | $29.34 | $31.22 | $28.93 | $30.65 | +4.3% | 1.1B | 252 |
| 2023 | $27.58 | $29.45 | $27.35 | $29.39 | +7.3% | 1.4B | 250 |
| 2022 | $30.25 | $30.25 | $26.20 | $27.40 | -9.7% | 1.3B | 251 |
| 2021 | $30.66 | $30.84 | $29.90 | $30.32 | -1.2% | 779.5M | 252 |
| 2020 | $28.54 | $30.71 | $24.41 | $30.70 | +7.7% | 446.9M | 253 |
| 2019 | $25.83 | $28.53 | $25.83 | $28.51 | +10.2% | 314.8M | 252 |
| 2018 | $26.00 | $26.00 | $25.34 | $25.87 | -0.5% | 237.5M | 251 |
| 2017 | $25.01 | $26.10 | $24.96 | $25.99 | +3.8% | 121.9M | 251 |
| 2016 | $23.99 | $25.60 | $23.99 | $25.05 | +4.4% | 82.3M | 252 |
| 2015 | $23.89 | $24.45 | $23.89 | $24.00 | +0.4% | 40.3M | 252 |
| 2014 | $22.92 | $24.15 | $22.85 | $23.89 | +4.5% | 23.3M | 252 |
| 2013 | $22.93 | $23.33 | $22.24 | $22.88 | -0.6% | 27.3M | 252 |
| 2012 | $21.26 | $23.08 | $21.16 | $23.01 | +8.1% | 12.1M | 250 |
| 2011 | $20.09 | $21.46 | $19.99 | $21.28 | +5.8% | 10.3M | 252 |
| 2010 | $18.82 | $20.68 | $18.70 | $20.11 | +7.2% | 7.3M | 252 |
| 2009 | $17.44 | $19.01 | $16.38 | $18.76 | n/a | 3.1M | 219 |
SPIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.30 | -2.0% |
| August 2026 | $32.95 | -0.2% |
| July 2026 | $33.00 | -1.0% |
| June 2026 | $33.33 | +0.1% |
| May 2026 | $33.30 | +0.4% |
| April 2026 | $33.18 | +0.4% |
| March 2026 | $33.04 | -1.3% |
| February 2026 | $33.48 | +1.0% |
| January 2026 | $33.17 | +0.3% |
| December 2025 | $33.07 | +0.1% |
| November 2025 | $33.04 | +0.8% |
| October 2025 | $32.78 | +0.3% |
About the SPIB data
Daily bars. 4,428 sessions from Feb 20, 2009 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPHB Invesco S&P 500 High Beta ETF
- SPHD Invesco S&P 500 High Dividend Low Volatility ETF
- SPHQ Invesco S&P 500 Quality ETF
- SPHY State Street SPDR Portfolio High Yield Bond ETF
- SPIP State Street SPDR Portfolio TIPS ETF
- SPLB State Street SPDR Portfolio Long Term Corporate Bond ETF
- SPLV Invesco S&P 500 Low Volatility ETF
- SPMB State Street SPDR Portfolio Mortgage Backed Bond ETF
Common questions
SPIB share price history
