Quantcast

Historical Stock Prices

(ETF)
SPIB 
$33.31
*  
0.02
0.06%
Get SPIB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SPIB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 33.31 33.32 33.28 33.31 687,555
07/19/2018 33.28 33.35 33.271 33.33 448,514
07/18/2018 33.29 33.31 33.29 33.29 311,697
07/17/2018 33.3 33.32 33.28 33.28 381,845
07/16/2018 33.3 33.33 33.2871 33.3 391,002
07/13/2018 33.3 33.35 33.3 33.35 164,974
07/12/2018 33.26 33.3 33.26 33.3 320,801
07/11/2018 33.27 33.31 33.25 33.28 314,889
07/10/2018 33.25 33.27 33.24 33.24 244,992
07/09/2018 33.26 33.28 33.24 33.26 349,636
07/06/2018 33.21 33.28 33.21 33.25 329,427
07/05/2018 33.2 33.25 33.2 33.21 464,697
07/03/2018 33.14 33.23 33.12 33.23 508,228
07/02/2018 33.18 33.1832 33.13 33.17 813,792
06/29/2018 33.24 33.3 33.2363 33.29 412,691
06/28/2018 33.29 33.29 33.22 33.25 442,948
06/27/2018 33.24 33.29 33.23 33.29 893,330
06/26/2018 33.17 33.22 33.1544 33.2 2,257,769
06/25/2018 33.17 33.22 33.17 33.18 1,026,367
06/22/2018 33.18 33.1999 33.15 33.18 311,966
06/21/2018 33.16 33.22 33.16 33.18 401,439
06/20/2018 33.22 33.25 33.15 33.17 401,933
06/19/2018 33.21 33.29 33.21 33.22 2,912,984
06/18/2018 33.2 33.23 33.19 33.21 250,571
06/15/2018 33.2 33.26 33.2 33.2 1,136,542
06/14/2018 33.15 33.22 33.15 33.21 315,136
06/13/2018 33.17 33.21 33.1 33.17 605,825
06/12/2018 33.15 33.2 33.15 33.19 447,214
06/11/2018 33.15 33.2 33.15 33.18 2,779,536
06/08/2018 33.22 33.2283 33.2 33.2 401,387
06/07/2018 33.13 33.26 33.13 33.22 270,357
06/06/2018 33.2 33.2 33.15 33.15 366,627
06/05/2018 33.2 33.27 33.2 33.22 446,359
06/04/2018 33.18 33.24 33.18 33.19 3,632,477
06/01/2018 33.23 33.27 33.2 33.24 490,367
05/31/2018 33.34 33.41 33.32 33.36 5,434,080
05/30/2018 33.3 33.455 33.3 33.41 468,645
05/29/2018 33.29 33.51 33.29 33.47 3,741,105
05/25/2018 33.29 33.34 33.29 33.33 294,982
05/24/2018 33.23 33.29 33.23 33.27 419,635
05/23/2018 33.14 33.24 33.14 33.24 1,076,643
05/22/2018 33.14 33.15 33.1 33.14 333,375
05/21/2018 33.09 33.15 33.09 33.15 420,402
05/18/2018 33.14 33.15 33.11 33.14 246,526
05/17/2018 33.08 33.1 33.07 33.08 207,679
05/16/2018 33.09 33.13 33.07 33.08 549,044
05/15/2018 33.13 33.13 33.0714 33.12 344,514
05/14/2018 33.22 33.22 33.18 33.2 413,211
05/11/2018 33.19 33.24 33.19 33.23 263,961
05/10/2018 33.17 33.22 33.17 33.19 485,637
05/09/2018 33.15 33.19 33.12 33.15 578,201
05/08/2018 33.17 33.2 33.17 33.18 400,413
05/07/2018 33.2 33.24 33.19 33.21 479,457
05/04/2018 33.22 33.22 33.19 33.2 918,236
05/03/2018 33.2 33.24 33.2 33.2 253,836
05/02/2018 33.17 33.2 33.17 33.18 247,144
05/01/2018 33.2 33.22 33.16 33.18 521,072
04/30/2018 33.28 33.32 33.28 33.31 1,206,001
04/27/2018 33.3 33.31 33.26 33.31 409,328
04/26/2018 33.24 33.27 33.24 33.25 291,523
04/25/2018 33.21 33.24 33.21 33.22 207,923
04/24/2018 33.25 33.29 33.24 33.26 863,837
04/23/2018 33.3 33.315 33.26 33.27 443,828
04/20/2018 33.34 33.345 33.3 33.31 258,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPIB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio