undefined
32.73
0.20 (0.61%)
At close: Jan 15, 2025, 3:59 PM
32.73
0.02%
After-hours Jan 15, 2025, 04:10 PM EST

SPIB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 32.55 32.55 32.50 32.53 0.03 0.09% 3,921,414
Jan 13, 2025 32.55 32.59 32.49 32.50 -0.04 -0.12% 8,983,440
Jan 10, 2025 32.60 32.62 32.52 32.54 -0.15 -0.46% 6,773,700
Jan 8, 2025 32.66 32.71 32.64 32.69 0.03 0.09% 7,227,910
Jan 7, 2025 32.73 32.73 32.63 32.66 -0.05 -0.15% 7,224,455
Jan 6, 2025 32.73 32.75 32.70 32.71 -0.02 -0.06% 3,143,443
Jan 3, 2025 32.81 32.81 32.73 32.73 -0.03 -0.09% 3,611,000
Jan 2, 2025 32.82 32.84 32.74 32.76 0.00 0.00% 6,473,314
Dec 31, 2024 32.83 32.84 32.68 32.76 -0.03 -0.09% 3,757,119
Dec 30, 2024 32.77 32.80 32.76 32.79 0.08 0.24% 3,881,715
Dec 27, 2024 32.73 32.76 32.70 32.71 -0.05 -0.15% 2,510,431
Dec 26, 2024 32.70 32.76 32.65 32.76 0.04 0.12% 3,626,200
Dec 24, 2024 32.66 32.73 32.65 32.72 0.04 0.12% 4,185,300
Dec 23, 2024 32.75 32.75 32.66 32.68 -0.04 -0.12% 5,567,915
Dec 20, 2024 32.76 32.79 32.70 32.72 0.07 0.21% 8,044,321
Dec 19, 2024 32.69 32.71 32.62 32.65 -0.17 -0.52% 8,155,947
Dec 18, 2024 33.05 33.07 32.81 32.82 -0.21 -0.64% 6,623,000
Dec 17, 2024 33.04 33.06 33.02 33.03 -0.02 -0.06% 5,141,700
Dec 16, 2024 33.07 33.08 33.03 33.05 0.02 0.06% 6,915,500
Dec 13, 2024 33.10 33.10 33.02 33.03 -0.08 -0.24% 4,267,100
Dec 12, 2024 33.17 33.17 33.10 33.11 -0.08 -0.24% 5,945,100
Dec 11, 2024 33.26 33.27 33.09 33.19 -0.01 -0.03% 8,230,300
Dec 10, 2024 33.24 33.26 33.17 33.20 -0.02 -0.06% 11,533,347
Dec 9, 2024 33.25 33.25 33.21 33.22 -0.04 -0.12% 6,931,037
Dec 6, 2024 33.32 33.32 33.16 33.26 0.08 0.24% 7,638,809
Dec 5, 2024 33.16 33.20 33.10 33.18 -0.02 -0.06% 9,385,900
Dec 4, 2024 33.14 33.21 33.09 33.20 0.09 0.27% 3,420,200
Dec 3, 2024 33.20 33.24 33.11 33.11 -0.04 -0.12% 11,254,500
Dec 2, 2024 32.94 33.17 32.94 33.15 -0.11 -0.33% 5,198,911
Nov 29, 2024 33.25 33.27 33.23 33.26 0.10 0.30% 3,127,437
Nov 27, 2024 33.15 33.18 33.11 33.16 0.07 0.21% 9,350,200
Nov 26, 2024 33.12 33.12 33.03 33.09 -0.03 -0.09% 9,831,037
Nov 25, 2024 33.11 33.14 32.93 33.12 0.17 0.52% 6,458,200
Nov 22, 2024 32.96 32.97 32.92 32.95 0.02 0.06% 4,431,438
Nov 21, 2024 32.96 33.01 32.91 32.93 -0.02 -0.06% 5,602,002
Nov 20, 2024 32.94 33.07 32.93 32.95 -0.05 -0.15% 4,480,000
Nov 19, 2024 33.00 33.02 32.98 33.00 0.05 0.15% 2,879,908
Nov 18, 2024 32.91 32.98 32.90 32.95 0.03 0.09% 3,656,700
Nov 15, 2024 32.85 32.96 32.80 32.92 0.05 0.15% 4,709,436
Nov 14, 2024 32.97 32.97 32.85 32.87 -0.04 -0.12% 5,022,700
Nov 13, 2024 33.01 33.02 32.90 32.91 -0.01 -0.03% 4,840,100
Nov 12, 2024 32.98 33.01 32.90 32.92 -0.13 -0.39% 5,608,327
Nov 11, 2024 33.05 33.10 33.02 33.05 -0.05 -0.15% 1,391,108
Nov 8, 2024 33.12 33.15 33.07 33.10 0.01 0.03% 4,884,000
Nov 7, 2024 32.99 33.11 32.92 33.09 0.21 0.64% 2,550,436
Nov 6, 2024 32.91 32.96 32.85 32.88 -0.14 -0.42% 5,080,100
Nov 5, 2024 32.97 33.02 32.90 33.02 0.06 0.18% 2,534,249
Nov 4, 2024 33.00 33.06 32.94 32.96 0.09 0.27% 3,337,428
Nov 1, 2024 33.04 33.10 32.85 32.87 -0.18 -0.54% 3,381,100
Oct 31, 2024 33.06 33.10 33.00 33.05 -0.05 -0.15% 3,825,216

Create Price Alert on SPIB

Your price alert will notify you when the stock price is above 32.73.

Add to Watchlist