Données Historiques State Street SPDR Portfolio Intermediate TermCorporate Bond ETF - SPIB

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.14	-0.418535127055	33.45	33.57	33.315	8084584	33.50481039	SP
4	-0.03	-0.0899820035993	33.34	33.6	33.2303	7932410	33.39324109	SP
12	-0.34	-1.01040118871	33.65	33.77	33.15	7950488	33.47471848	SP
26	-0.53	-1.56619385343	33.84	34.14	33.15	8074023	33.60412566	SP
52	-0.15	-0.448296473401	33.46	34.14	33.15	6561904	33.66092321	SP
156	1.27	3.96379525593	32.04	34.14	30.89	5456910	33.0533578	SP
260	-3.36	-9.16280338151	36.67	37	30.685	5240729	33.17892141	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782945000	33.31	-0.15	-0.45	33.31	33.4354	33.29	7350064
1782858600	33.46	-0.09	-0.27	33.509999	33.5334	33.45	7137100
1782772200	33.549999	0.02	0.06	33.52	33.57	33.509999	10073319
1782513000	33.53	0.04	0.12	33.5	33.54	33.49	10310099
1782426600	33.49	0.03	0.09	33.49	33.52	33.479999	6102034
1782340200	33.46	0.08	0.24	33.45	33.479999	33.42	6800368
1782253800	33.38	0.03	0.09	33.369999	33.409999	33.35	6762614
1782167400	33.35	-0.04	-0.12	33.34	33.3599	33.32	8229741
1781821800	33.39	0.07	0.21	33.42	33.439999	33.3801	7318455
1781735400	33.32	-0.12	-0.36	33.439999	33.4699	33.31	12946600
1781649000	33.439999	0.01	0.03	33.45	33.479999	33.43	4594903
1781562600	33.43	0.03	0.09	33.46	33.49	33.42	6489728
1781303400	33.4	-0.02	-0.06	33.4	33.42	33.36	5549001
1781217000	33.42	0.15	0.45	33.299999	33.439999	33.28	15039918
1781130600	33.27	-0.04	-0.12	33.32	33.34	33.259999	9138275
1781044200	33.31	0.06	0.18	33.29	33.32	33.25	13016751
1780957800	33.25	0.01	0.03	33.28	33.31	33.24	4406142
1780698600	33.24	-0.15	-0.45	33.31	33.31	33.2303	5880495
1780612200	33.39	0.04	0.12	33.4	33.6	33.35	5706137
1780525800	33.35	-0.03	-0.09	33.34	33.35	33.31	5214103
1780439400	33.38	-0.02	-0.06	33.42	33.42	33.38	17202534
1780353000	33.4	-0.15	-0.45	33.34	33.549999	33.299999	2728354
1780093800	33.549999	0.05	0.15	33.53	33.6049	33.52	10086731
1780007400	33.5	0.03	0.09	33.47	33.549999	33.439999	8267077
1779921000	33.47	0.03	0.09	33.45	33.49	33.439999	6362359
1779834600	33.439999	0.08	0.24	33.46	33.5	33.35	4755172
1779489000	33.359	0.01	0.03	33.4	33.4	33.31	2386816
1779402600	33.35	0.02	0.06	33.27	33.354999	33.229999	8548824
1779316200	33.33	0.15	0.45	33.189999	33.35	33.18	7225373
1779229800	33.18	-0.08	-0.24	33.2	33.24	33.15	8064757
1779143400	33.259999	-0.04	-0.12	33.33	33.3485	33.244999	4403186
1778884200	33.299999	-0.1	-0.30	33.299999	33.34	33.18	6151754
1778797800	33.4	-0.03	-0.09	33.479999	33.49	33.4	7081469
1778711400	33.43	0.02	0.06	33.43	33.439999	33.369999	8377723
1778625000	33.409999	-0.07	-0.21	33.43	33.43	33.3902	6161208
1778538600	33.479999	-0.05	-0.15	33.509999	33.52	33.47	9677422
1778279400	33.53	0.08	0.24	33.53	33.549999	33.509999	9385383
1778193000	33.45	-0.08	-0.24	33.58	33.58	33.439999	9938189
1778106600	33.53	0.12	0.36	33.52	33.549999	33.45	4435039
1778020200	33.409999	0.02	0.06	33.43	33.46	33.409999	9655944
1777933800	33.39	-0.05	-0.15	33.43	33.439999	33.325	7281778
1777674600	33.439999	-0.11	-0.33	33.45	33.75	33.42	8511461
1777588200	33.549999	0.05	0.15	33.54	33.57	33.52	10439607
1777501800	33.5	-0.1	-0.30	33.56	33.57	33.46	7524476
1777415400	33.6	-0.03	-0.09	33.58	33.605	33.56	6188224
1777329000	33.63	-0.04	-0.12	33.65	33.6873	33.57	6800978
1777069800	33.67	0.05	0.15	33.62	33.69	33.6001	7221821
1776983400	33.62	-0.05	-0.15	33.69	33.69	33.58	7249841
1776897000	33.67	0.03	0.09	33.69	33.715	33.6601	9438904
1776810600	33.64	-0.09	-0.25	33.69	33.71	33.635	10896701
1776724200	33.725	-0.01	-0.01	33.74	33.74	33.69	9036659
1776465000	33.73	0.12	0.36	33.74	33.77	33.7	13003537
1776378600	33.61	-0.07	-0.21	33.69	33.69	33.6	7794610
1776292200	33.68	-0.01	-0.03	33.67	33.68	33.6401	6428221
1776205800	33.69	0.06	0.18	33.64	33.7	33.62	8935588
1776119400	33.63	0.07	0.21	33.549999	33.63	33.5422	5619336
1775860200	33.56	-0.04	-0.12	33.59	33.61	33.549999	8163787
1775773800	33.6	0.03	0.09	33.56	33.64	33.530099	7458365
1775687400	33.57	0.07	0.21	33.65	33.6599	33.549999	11523289
1775601000	33.5	0.05	0.15	33.45	33.516835	33.369999	6038313
1775514600	33.45	-0.05	-0.15	33.439999	33.49	33.43	4552968
1775169000	33.5	0.06	0.18	33.38	33.52	33.38	8797089

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

State Street SPDR Portfolio Intermediate TermCorporate Bond ETF (SPIB)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

State Street SPDR Portfolio Intermediate TermCorporate Bond ETF (SPIB)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités