SPDR Barclays Intermediate Term Corporate Bond (SPIB) Historical Stock Data
32.16 ↑0.06 (0.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPIB is down -0.05% a day on average. There have been 13 days where SPDR Barclays Intermediate Term Corporate Bond closed green and 17 days where SPIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.14 | 32.16 | ↑$0.02 (0.06%) | 32.14 | 32.18 | 4.89M |
| 2024-04-25 | 32.04 | 32.10 | ↑$0.06 (0.19%) | 32.01 | 32.11 | 5.35M |
| 2024-04-24 | 32.18 | 32.15 | ↓$0.03 (-0.09%) | 32.11 | 32.18 | 2.06M |
| 2024-04-23 | 32.13 | 32.20 | ↑$0.07 (0.22%) | 32.11 | 32.25 | 2.49M |
| 2024-04-22 | 32.08 | 32.13 | ↑$0.05 (0.16%) | 32.08 | 32.15 | 2.79M |
| 2024-04-19 | 32.08 | 32.08 | ↑$0.00 (0.00%) | 32.08 | 32.12 | 1.61M |
| 2024-04-18 | 32.16 | 32.06 | ↓$0.10 (-0.31%) | 32.05 | 32.16 | 18.13M |
| 2024-04-17 | 32.15 | 32.11 | ↓$0.04 (-0.12%) | 32.07 | 32.15 | 1.42M |
| 2024-04-16 | 32.06 | 32.02 | ↓$0.04 (-0.12%) | 31.98 | 32.06 | 4.65M |
| 2024-04-15 | 32.10 | 32.09 | ↓$0.01 (-0.03%) | 32.06 | 32.13 | 2.41M |
| 2024-04-12 | 32.26 | 32.23 | ↓$0.03 (-0.09%) | 32.22 | 32.27 | 1.56M |
| 2024-04-11 | 32.25 | 32.19 | ↓$0.06 (-0.19%) | 32.15 | 32.27 | 2.54M |
| 2024-04-10 | 32.32 | 32.18 | ↓$0.14 (-0.43%) | 32.17 | 32.32 | 5.92M |
| 2024-04-09 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.44 | 32.48 | 2.61M |
| 2024-04-08 | 32.41 | 32.38 | ↓$0.03 (-0.09%) | 32.37 | 32.42 | 4.50M |
| 2024-04-05 | 32.48 | 32.41 | ↓$0.07 (-0.22%) | 32.41 | 32.48 | 3.41M |
| 2024-04-04 | 32.49 | 32.49 | ↑$0.00 (0.00%) | 32.44 | 32.51 | 2.02M |
| 2024-04-03 | 32.42 | 32.46 | ↑$0.04 (0.12%) | 32.36 | 32.48 | 4.18M |
| 2024-04-02 | 32.39 | 32.44 | ↑$0.05 (0.15%) | 32.36 | 32.44 | 5.15M |
| 2024-04-01 | 32.57 | 32.44 | ↓$0.13 (-0.40%) | 32.41 | 32.57 | 2.96M |
| 2024-03-28 | 32.70 | 32.69 | ↓$0.01 (-0.03%) | 32.67 | 32.73 | 1.19M |
| 2024-03-27 | 32.69 | 32.73 | ↑$0.04 (0.12%) | 32.64 | 32.73 | 4.04M |
| 2024-03-26 | 32.65 | 32.62 | ↓$0.03 (-0.09%) | 32.59 | 32.65 | 1.60M |
| 2024-03-25 | 32.68 | 32.64 | ↓$0.04 (-0.12%) | 32.62 | 32.69 | 1.61M |
| 2024-03-22 | 32.71 | 32.68 | ↓$0.03 (-0.09%) | 32.67 | 32.71 | 2.04M |
| 2024-03-21 | 32.64 | 32.61 | ↓$0.03 (-0.09%) | 32.60 | 32.66 | 2.96M |
| 2024-03-20 | 32.57 | 32.60 | ↑$0.03 (0.09%) | 32.51 | 32.62 | 4.22M |
| 2024-03-19 | 32.50 | 32.53 | ↑$0.03 (0.09%) | 32.49 | 32.56 | 2.61M |
| 2024-03-18 | 32.51 | 32.46 | ↓$0.05 (-0.15%) | 32.46 | 32.51 | 1.85M |
| 2024-03-15 | 32.44 | 32.48 | ↑$0.04 (0.12%) | 32.44 | 32.49 | 5.35M |
Create an account or log in to view more rows.
$SPIB what happens?
$SPIB pressure
$SPIB we need more volume
$SPIB gonna come down hard today
$SPIB taking off soon
$SPIB coming now
$SPIB taking off soon
$SPIB what happened
$SPIB search and destroy bears!!
$SPIB Of course