SPDR Barclays Intermediate Term Corporate Bond (SPIB) Historical Stock Data
32.69 ↓0.04 (-0.12%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPIB is down -0.04% a day on average. There have been 10 days where SPDR Barclays Intermediate Term Corporate Bond closed green and 20 days where SPIB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.56 | 32.48 | ↓$0.08 (-0.25%) | 32.48 | 32.56 | 2.92M |
2024-03-13 | 32.64 | 32.60 | ↓$0.04 (-0.12%) | 32.60 | 32.66 | 2.84M |
2024-03-12 | 32.64 | 32.62 | ↓$0.02 (-0.06%) | 32.60 | 32.66 | 2.09M |
2024-03-11 | 32.69 | 32.67 | ↓$0.02 (-0.06%) | 32.66 | 32.73 | 5.47M |
2024-03-08 | 32.73 | 32.69 | ↓$0.04 (-0.12%) | 32.68 | 32.75 | 4.62M |
2024-03-07 | 32.64 | 32.66 | ↑$0.02 (0.06%) | 32.60 | 32.66 | 3.20M |
2024-03-06 | 32.55 | 32.57 | ↑$0.02 (0.06%) | 32.55 | 32.65 | 2.89M |
2024-03-05 | 32.56 | 32.55 | ↓$0.01 (-0.03%) | 32.52 | 32.59 | 3.81M |
2024-03-04 | 32.49 | 32.46 | ↓$0.03 (-0.09%) | 32.45 | 32.50 | 20.62M |
2024-03-01 | 32.44 | 32.51 | ↑$0.07 (0.22%) | 32.32 | 32.52 | 3.65M |
2024-02-29 | 32.52 | 32.50 | ↓$0.02 (-0.06%) | 32.49 | 32.56 | 7.75M |
2024-02-28 | 32.49 | 32.48 | ↓$0.01 (-0.03%) | 32.45 | 32.49 | 2.42M |
2024-02-27 | 32.49 | 32.46 | ↓$0.03 (-0.09%) | 32.45 | 32.50 | 4.38M |
2024-02-26 | 32.52 | 32.47 | ↓$0.05 (-0.15%) | 32.44 | 32.52 | 3.06M |
2024-02-23 | 32.50 | 32.52 | ↑$0.02 (0.06%) | 32.49 | 32.55 | 2.93M |
2024-02-22 | 32.50 | 32.49 | ↓$0.01 (-0.03%) | 32.47 | 32.54 | 5.65M |
2024-02-21 | 32.57 | 32.50 | ↓$0.07 (-0.21%) | 32.47 | 32.58 | 5.42M |
2024-02-20 | 32.54 | 32.55 | ↑$0.01 (0.03%) | 32.52 | 32.56 | 5.61M |
2024-02-16 | 32.47 | 32.48 | ↑$0.01 (0.03%) | 32.44 | 32.49 | 3.33M |
2024-02-15 | 32.59 | 32.54 | ↓$0.05 (-0.15%) | 32.51 | 32.59 | 4.97M |
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