SPDR Barclays Intermediate Term Corporate Bond (SPIB) Historical Stock Data
33.35 ↓0.10 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIB is up 0.00% a day on average. There have been 17 days where SPDR Barclays Intermediate Term Corporate Bond closed green and 13 days where SPIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 33.38 | 33.35 | ↓$0.03 (-0.09%) | 33.34 | 33.45 | 3.75M |
| 2024-10-16 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.42 | 33.46 | 4.51M |
| 2024-10-15 | 33.39 | 33.40 | ↑$0.01 (0.03%) | 33.38 | 33.41 | 2.68M |
| 2024-10-14 | 33.31 | 33.34 | ↑$0.03 (0.09%) | 33.27 | 33.34 | 1.38M |
| 2024-10-11 | 33.33 | 33.34 | ↑$0.01 (0.03%) | 33.30 | 33.36 | 4.28M |
| 2024-10-10 | 33.34 | 33.32 | ↓$0.02 (-0.06%) | 33.26 | 33.34 | 3.53M |
| 2024-10-09 | 33.32 | 33.29 | ↓$0.03 (-0.09%) | 33.28 | 33.32 | 3.39M |
| 2024-10-08 | 33.30 | 33.35 | ↑$0.05 (0.15%) | 33.28 | 33.38 | 8.24M |
| 2024-10-07 | 33.34 | 33.31 | ↓$0.03 (-0.09%) | 33.30 | 33.36 | 2.07M |
| 2024-10-04 | 33.46 | 33.40 | ↓$0.06 (-0.18%) | 33.37 | 33.69 | 6.50M |
| 2024-10-03 | 33.61 | 33.55 | ↓$0.06 (-0.18%) | 33.54 | 33.61 | 4.69M |
| 2024-10-02 | 33.60 | 33.66 | ↑$0.06 (0.18%) | 33.59 | 33.67 | 4.85M |
| 2024-10-01 | 33.66 | 33.68 | ↑$0.02 (0.06%) | 33.64 | 33.72 | 7.02M |
| 2024-09-30 | 33.77 | 33.71 | ↓$0.06 (-0.18%) | 33.68 | 33.77 | 5.30M |
| 2024-09-27 | 33.74 | 33.78 | ↑$0.04 (0.12%) | 33.72 | 33.78 | 5.69M |
| 2024-09-26 | 33.73 | 33.67 | ↓$0.06 (-0.18%) | 33.65 | 33.73 | 5.28M |
| 2024-09-25 | 33.76 | 33.71 | ↓$0.05 (-0.15%) | 33.70 | 33.76 | 2.16M |
| 2024-09-24 | 33.72 | 33.78 | ↑$0.06 (0.18%) | 33.69 | 33.80 | 3.07M |
| 2024-09-23 | 33.77 | 33.74 | ↓$0.03 (-0.09%) | 33.69 | 33.86 | 3.34M |
| 2024-09-20 | 33.72 | 33.77 | ↑$0.05 (0.15%) | 33.68 | 33.78 | 4.51M |
| 2024-09-19 | 33.71 | 33.73 | ↑$0.02 (0.06%) | 33.70 | 33.76 | 3.38M |
| 2024-09-18 | 33.72 | 33.70 | ↓$0.02 (-0.06%) | 33.68 | 33.83 | 4.73M |
| 2024-09-17 | 33.77 | 33.76 | ↓$0.01 (-0.03%) | 33.72 | 33.77 | 5.53M |
| 2024-09-16 | 33.73 | 33.74 | ↑$0.01 (0.03%) | 33.71 | 33.77 | 5.76M |
| 2024-09-13 | 33.72 | 33.70 | ↓$0.02 (-0.06%) | 33.70 | 33.75 | 1.85M |
| 2024-09-12 | 33.64 | 33.65 | ↑$0.01 (0.03%) | 33.59 | 33.66 | 3.06M |
| 2024-09-11 | 33.61 | 33.65 | ↑$0.04 (0.12%) | 33.60 | 33.69 | 6.59M |
| 2024-09-10 | 33.62 | 33.65 | ↑$0.03 (0.09%) | 33.60 | 33.67 | 2.67M |
| 2024-09-09 | 33.58 | 33.61 | ↑$0.03 (0.09%) | 33.55 | 33.62 | 2.56M |
| 2024-09-06 | 33.56 | 33.58 | ↑$0.02 (0.06%) | 33.51 | 33.67 | 3.94M |
Create an account or log in to view more rows.
$SPIB hint hint this is when you buy a few
$SPIB check out the one month chart.
Perfect bull flag.
$SPIB the FOMO will be epic
$SPIB Buy the dip
$SPIB this is going to skyrocket tmr!!!
$SPIB low volume
expect flat or negative close
$SPIB what happens?
$SPIB pressure
$SPIB we need more volume
$SPIB gonna come down hard today