Spdr Marketaxess Investment Grade 400 Corporate Bond ETF (LQIG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2979 | -0.305914972274 | 97.38 | 97.455 | 96.9 | 732 | 97.15809511 | SP |
| 4 | -2.1579 | -2.17442563482 | 99.24 | 99.72 | 96.9 | 2015 | 98.88045242 | SP |
| 12 | 1.5721 | 1.64600565386 | 95.51 | 99.72 | 94.6481 | 4599 | 96.81145121 | SP |
| 26 | 4.0721 | 4.37813138372 | 93.01 | 99.72 | 92.08 | 2755 | 96.26503677 | SP |
| 52 | 7.4021 | 8.25390276539 | 89.68 | 99.72 | 87.6343 | 4063 | 93.54835841 | SP |
| 156 | -3.6879 | -3.65972015481 | 100.77 | 103.1282 | 87.6343 | 2113 | 94.17280413 | SP |
| 260 | -3.6879 | -3.65972015481 | 100.77 | 103.1282 | 87.6343 | 2113 | 94.17280413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 97.04 | -0.06 | -0.06 | 96.9 | 97.04 | 96.9 | 482 |
| 1728599400 | 97.1 | -0.06 | -0.06 | 97.01 | 97.1 | 96.95 | 1242 |
| 1728513000 | 97.16 | -0.19 | -0.20 | 97.17 | 97.2 | 97.02 | 545 |
| 1728426600 | 97.35 | 0.13 | 0.13 | 97.06 | 97.35 | 97.06 | 323 |
| 1728340200 | 97.22 | -0.43 | -0.44 | 97.38 | 97.455 | 97.215 | 1067 |
| 1728081000 | 97.65 | -0.61 | -0.62 | 97.72 | 97.72 | 97.59 | 1722 |
| 1727994600 | 98.26 | -0.49 | -0.50 | 98.57 | 98.57 | 98.26 | 2921 |
| 1727908200 | 98.75 | -0.19 | -0.19 | 98.42 | 98.75 | 98.42 | 585 |
| 1727821800 | 98.94 | 0.02 | 0.02 | 98.99 | 99.07 | 98.81 | 1088 |
| 1727735400 | 98.92 | -0.23 | -0.23 | 99.08 | 99.11 | 98.8065 | 1693 |
| 1727476200 | 99.15 | 0.36 | 0.36 | 99.06 | 99.15 | 99.06 | 346 |
| 1727389800 | 98.79 | -0.01 | -0.01 | 98.97 | 98.97 | 98.64 | 3015 |
| 1727303400 | 98.8 | -0.56 | -0.56 | 99.12 | 99.12 | 98.8 | 3240 |
| 1727217000 | 99.36 | 0.14 | 0.14 | 98.95 | 99.38 | 98.9499 | 3049 |
| 1727130600 | 99.22 | -0.11 | -0.11 | 99.05 | 99.36 | 99.05 | 2761 |
| 1726871400 | 99.33 | 0.06 | 0.06 | 99.1 | 99.34 | 99.0597 | 2194 |
| 1726785000 | 99.27 | 0.1 | 0.10 | 99.18 | 99.4 | 99.18 | 2231 |
| 1726698600 | 99.17 | -0.37 | -0.37 | 99.33 | 99.34 | 99.17 | 3980 |
| 1726612200 | 99.54 | -0.01 | -0.01 | 99.72 | 99.72 | 99.51 | 1861 |
| 1726525800 | 99.55 | 0.41 | 0.42 | 99.24 | 99.5734 | 99.24 | 5949 |
| 1726266600 | 99.135 | 0.32 | 0.32 | 99.06 | 99.22 | 99.06 | 337 |
| 1726180200 | 98.82 | -0.05 | -0.05 | 98.8 | 98.82 | 98.645 | 4001 |
| 1726093800 | 98.87 | 0.05 | 0.05 | 98.63 | 98.92 | 98.63 | 762 |
| 1726007400 | 98.82 | 0.25 | 0.25 | 98.63 | 98.83 | 98.59 | 13383 |
| 1725921000 | 98.57 | 0.22 | 0.22 | 98.315 | 98.62 | 98.29 | 1588 |
| 1725661800 | 98.35 | -0.09 | -0.09 | 98.4 | 98.4237 | 98.33 | 1832 |
| 1725575400 | 98.44 | 0.53 | 0.54 | 98.2 | 98.46 | 97.925 | 2605 |
| 1725489000 | 97.91 | 0.54 | 0.55 | 97.41 | 97.91 | 97.41 | 2273 |
| 1725402600 | 97.37 | -0.05 | -0.05 | 97.38 | 97.5 | 97.26 | 2465 |
| 1725057000 | 97.4206 | -0.3 | -0.31 | 97.79 | 97.79 | 97.4206 | 202 |
| 1724970600 | 97.7232 | -0.21 | -0.21 | 97.64 | 97.8 | 97.64 | 2457 |
| 1724884200 | 97.93 | -0.2 | -0.20 | 97.99 | 97.99 | 97.93 | 2436 |
| 1724797800 | 98.13 | -0.08 | -0.08 | 97.85 | 98.13 | 97.8207 | 5358 |
| 1724711400 | 98.21 | -0.04 | -0.04 | 98.43 | 98.45 | 98.17 | 3015 |
| 1724452200 | 98.2495 | 0.56 | 0.58 | 97.96 | 98.2495 | 97.96 | 209 |
| 1724365800 | 97.6869 | -0.42 | -0.43 | 97.96 | 97.96 | 97.6869 | 651 |
| 1724279400 | 98.11 | 0.21 | 0.22 | 97.96 | 98.1699 | 97.96 | 17814 |
| 1724193000 | 97.8951 | 0.24 | 0.25 | 97.8 | 97.8951 | 97.61 | 1041 |
| 1724106600 | 97.6534 | 0.2 | 0.20 | 97.41 | 97.76 | 97.41 | 727 |
| 1723847400 | 97.4549 | 0.33 | 0.34 | 97.24 | 97.4549 | 97.24 | 56 |
| 1723761000 | 97.1199 | -0.28 | -0.29 | 96.78 | 97.1199 | 96.78 | 185 |
| 1723674600 | 97.4003 | 0.45 | 0.46 | 97.18 | 97.412 | 97.1201 | 1081 |
| 1723588200 | 96.9548 | 0.6 | 0.62 | 96.7 | 96.9884 | 96.67 | 2337 |
| 1723501800 | 96.3534 | 0.18 | 0.19 | 96.12 | 96.3534 | 95.9818 | 517 |
| 1723242600 | 96.1745 | 0.5 | 0.53 | 96.28 | 96.3 | 96.1745 | 4525 |
| 1723156200 | 95.672 | -0.03 | -0.03 | 95.59 | 95.672 | 95.59 | 157 |
| 1723069800 | 95.7042 | -0.36 | -0.37 | 95.98 | 96.02 | 95.7042 | 459 |
| 1722983400 | 96.0625 | -0.5 | -0.52 | 96.48 | 96.48 | 96.0625 | 347 |
| 1722897000 | 96.562 | -0.31 | -0.32 | 96.79 | 96.79 | 96.465 | 1254 |
| 1722637800 | 96.8737 | 0.88 | 0.91 | 96.46 | 96.8737 | 96.46 | 14 |
| 1722551400 | 95.998 | -0.21 | -0.22 | 96.12 | 96.12 | 95.998 | 175 |
| 1722465000 | 96.21 | 0.49 | 0.51 | 96.03 | 96.21 | 96.03 | 1224 |
| 1722378600 | 95.7211 | 0.09 | 0.09 | 95.67 | 95.7211 | 95.67 | 151992 |
| 1722292200 | 95.6341 | 0.24 | 0.25 | 95.68 | 95.7093 | 95.49 | 707 |
| 1722033000 | 95.3945 | 0.48 | 0.50 | 95.3945 | 95.3945 | 95.3945 | 1 |
| 1721946600 | 94.917 | 0.27 | 0.28 | 94.78 | 94.98 | 94.78 | 453 |
| 1721860200 | 94.6481 | -0.5 | -0.53 | 95.23 | 95.23 | 94.6481 | 1853 |
| 1721773800 | 95.1497 | -0.08 | -0.08 | 95.28 | 95.41 | 95.1497 | 273 |
| 1721687400 | 95.2273 | -0.03 | -0.04 | 95.51 | 95.59 | 95.2273 | 256 |
| 1721428200 | 95.2609 | -0.33 | -0.35 | 95.51 | 95.51 | 95.2609 | 103 |
| 1721341800 | 95.5947 | -0.38 | -0.39 | 95.75 | 95.75 | 95.5947 | 85 |
| 1721255400 | 95.9737 | 0.04 | 0.04 | 95.71 | 95.9737 | 95.71 | 256 |
| 1721169000 | 95.9352 | 0.47 | 0.49 | 95.64 | 95.9352 | 95.64 | 260 |
| 1721082600 | 95.4658 | -0.53 | -0.56 | 95.4658 | 95.4658 | 95.4658 | 330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
