SPDR Barclays Intermediate Term Corporate Bond (SPIB) Historical Stock Data

32.12 ↑0.02 (0.05%)
As of December 6, 2022, 12:47pm EST.

Historical Data

In the past 30 trading days, SPIB is up 0.07% a day on average. There have been 19 days where SPDR Barclays Intermediate Term Corporate Bond closed green and 11 days where SPIB closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0532.1532.10↓$0.05 (-0.16%)32.0532.183.90M
2022-12-0232.0932.27↑$0.18 (0.56%)32.0432.276.90M
2022-12-0132.1132.21↑$0.10 (0.31%)32.0832.227.14M
2022-11-3031.8232.11↑$0.29 (0.91%)31.8132.116.99M
2022-11-2931.8931.86↓$0.03 (-0.09%)31.8431.915.18M
2022-11-2832.0031.93↓$0.07 (-0.22%)31.9132.023.82M
2022-11-2532.0032.00↑$0.00 (0.00%)31.9632.011.93M
2022-11-2331.9031.97↑$0.07 (0.22%)31.8931.983.12M
2022-11-2231.8131.87↑$0.06 (0.19%)31.8031.873.57M
2022-11-2131.8531.75↓$0.10 (-0.31%)31.7531.925.34M
2022-11-1831.8231.80↓$0.02 (-0.06%)31.7731.864.44M
2022-11-1731.8331.82↓$0.01 (-0.03%)31.7431.836.98M
2022-11-1631.9031.93↑$0.03 (0.09%)31.8631.949.85M
2022-11-1531.8031.82↑$0.02 (0.06%)31.7231.839.66M
2022-11-1431.6731.62↓$0.05 (-0.16%)31.6231.695.45M
2022-11-1131.6931.72↑$0.03 (0.09%)31.6531.742.44M
2022-11-1031.4831.67↑$0.19 (0.60%)31.4831.698.95M
2022-11-0931.1031.12↑$0.02 (0.06%)31.0531.174.45M
2022-11-0831.0731.11↑$0.04 (0.13%)31.0531.145.37M
2022-11-0731.0631.04↓$0.02 (-0.06%)30.9931.085.39M
2022-11-0431.0531.07↑$0.02 (0.06%)30.9731.123.19M
2022-11-0330.9030.98↑$0.08 (0.26%)30.8431.025.30M
2022-11-0231.1631.04↓$0.12 (-0.39%)31.0131.337.68M
2022-11-0131.2431.12↓$0.12 (-0.38%)31.0431.2410.34M
2022-10-3131.1731.09↓$0.08 (-0.26%)31.0731.1937.97M
2022-10-2831.1731.23↑$0.06 (0.19%)31.1731.274.17M
2022-10-2731.1931.25↑$0.06 (0.19%)31.1531.305.04M
2022-10-2631.1031.14↑$0.04 (0.13%)31.1031.224.09M
2022-10-2531.0331.07↑$0.04 (0.13%)31.0331.168.50M
2022-10-2430.8830.89↑$0.01 (0.03%)30.8130.985.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$SPIB yeah we're going green today

0 Like Report
a

$SPIB Bears go home!

0 Like Report
145zip

$SPIB we finna be at the top yo

0 Like Report