Dark

LQIG
SPDR MarketAxess Investment Grade 400 Corporate Bond ETF
stock NYSE ETF

At Close

Jun 2, 2025 3:59:30 PM EDT

93.56USD-0.523%(-0.49)1,214

93.19Bid 93.69Ask 0.50Spread

Pre-market

0.00USD-100.000%(-94.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	93.5600	93.5600	93.5600	93.5600	-0.523%	1,214	0.000%
2025-05-30	94.0516	94.0516	94.0516	94.0516	+0.147%	168	-0.523%
2025-05-29	93.8999	93.9300	93.8999	93.9134	+0.525%	1,729	-0.376%
2025-05-28	93.4229	93.4229	93.4229	93.4229	-0.310%	157	+0.147%
2025-05-27	93.8200	93.8200	93.7130	93.7130	+0.906%	683	-0.163%
2025-05-23	92.7900	92.9600	92.7900	92.8719	-0.015%	2,201	+0.741%
2025-05-22	92.2828	92.8900	92.2828	92.8860	+0.498%	25,498	+0.726%
2025-05-21	93.0400	93.0400	92.4259	92.4259	-0.994%	1,758	+1.227%
2025-05-20	93.3900	93.3900	93.3534	93.3534	-0.306%	115	+0.221%
2025-05-19	93.6399	93.6399	93.6399	93.6399	+0.043%	176	-0.085%
2025-05-16	93.6000	93.6000	93.6000	93.6000	+0.205%	465	-0.043%
2025-05-15	92.9600	93.4087	92.9600	93.4087	+0.569%	515	+0.162%
2025-05-14	93.1700	93.1900	92.7000	92.8800	-0.419%	3,896	+0.732%
2025-05-13	93.2601	93.2708	93.1400	93.2708	+0.048%	586	+0.310%
2025-05-12	93.2400	93.3600	93.2050	93.2260	+0.010%	1,769	+0.358%
2025-05-09	93.5100	93.5100	93.2171	93.2171	-0.086%	803	+0.368%
2025-05-08	93.5600	93.5600	93.2970	93.2970	-0.439%	1,238	+0.282%
2025-05-07	93.6900	93.7085	93.6500	93.7085	+0.287%	761	-0.158%
2025-05-06	93.1175	93.4400	93.1175	93.4400	+0.166%	1,355	+0.128%
2025-05-05	92.9600	93.2848	92.9600	93.2848	-0.175%	523	+0.295%
2025-05-02	93.4400	93.4484	93.4400	93.4484	-0.215%	658	+0.119%
2025-05-01	93.8200	93.8200	93.6100	93.6498	-0.953%	1,579	-0.096%
2025-04-30	94.4700	94.5800	94.2900	94.5508	-0.230%	1,457	-1.048%
2025-04-29	94.6737	94.7686	94.6500	94.7686	+0.096%	1,163	-1.275%
2025-04-28	94.4100	94.7593	94.4100	94.6775	+0.195%	1,374	-1.180%
2025-04-25	94.2600	94.5600	94.2600	94.4932	+0.614%	1,432	-0.988%
2025-04-24	93.6300	93.9400	93.6300	93.9170	+0.914%	1,523	-0.380%
2025-04-23	93.4900	93.4900	93.0665	93.0665	+0.486%	662	+0.530%
2025-04-22	92.7380	92.7600	92.6162	92.6162	+0.239%	1,903	+1.019%
2025-04-21	92.5300	92.5300	92.3957	92.3957	-0.948%	1,142	+1.260%
2025-04-17	93.4700	93.4700	93.2803	93.2803	-0.185%	184	+0.300%
2025-04-16	93.0700	93.4536	93.0425	93.4536	+0.402%	2,102	+0.114%
2025-04-15	92.9400	93.1100	92.9399	93.0793	+0.481%	1,171	+0.516%
2025-04-14	92.8000	92.8000	92.6336	92.6336	+0.549%	483	+1.000%
2025-04-11	92.2200	92.2200	92.1277	92.1277	+0.008%	470	+1.555%
2025-04-10	92.1203	92.1203	92.1203	92.1203	-1.618%	89	+1.563%
2025-04-09	91.0900	93.6356	91.0900	93.6356	+1.759%	1,007	-0.081%
2025-04-08	93.5951	93.5951	92.0166	92.0166	-1.548%	2,644	+1.677%
2025-04-07	93.9750	93.9750	93.4636	93.4636	-1.673%	875	+0.103%
2025-04-04	95.3700	95.4800	94.9900	95.0539	-0.137%	5,127	-1.572%
2025-04-03	95.3550	95.4800	95.1847	95.1847	+0.082%	3,446	-1.707%
2025-04-02	95.1065	95.1065	95.1065	95.1065	+0.185%	10	-1.626%
2025-04-01	94.8700	95.0300	94.8700	94.9310	-0.126%	406	-1.444%
2025-03-31	95.0000	95.0700	94.9500	95.0507	+0.212%	1,055	-1.568%
2025-03-28	94.7500	94.8500	94.7500	94.8500	+0.522%	200	-1.360%
2025-03-27	94.3500	94.3574	94.2500	94.3574	-0.158%	994	-0.845%
2025-03-26	94.8000	94.8000	94.4950	94.5065	-0.396%	1,449	-1.002%
2025-03-25	94.7269	94.9500	94.7269	94.8819	+0.113%	1,308	-1.393%
2025-03-24	94.8800	94.8800	94.7750	94.7750	-0.464%	975	-1.282%
2025-03-21	95.2400	95.2400	95.2165	95.2165	-0.203%	315	-1.740%
2025-03-20	95.6100	95.6100	95.4098	95.4098	-0.102%	485	-1.939%
2025-03-19	95.0800	95.5070	95.0800	95.5070	+0.519%	229	-2.039%
2025-03-18	94.6600	95.0140	94.6600	95.0140	+0.293%	1,783	-1.530%
2025-03-17	94.9000	94.9000	94.7367	94.7367	+0.190%	633	-1.242%
2025-03-14	94.5200	94.7600	94.4913	94.5574	+0.042%	1,756	-1.055%
2025-03-13	93.8700	94.5180	93.8700	94.5180	+0.370%	515	-1.014%
2025-03-12	94.4176	94.5050	94.1700	94.1700	-0.387%	1,506	-0.648%
2025-03-11	95.0100	95.0700	94.5356	94.5356	-0.688%	1,686	-1.032%
2025-03-10	95.3250	95.4700	95.1901	95.1901	+0.295%	3,156	-1.712%
2025-03-07	95.3000	95.3000	94.7800	94.9100	-0.103%	2,261	-1.422%
2025-03-06	95.1100	95.1500	94.8815	95.0078	-0.348%	2,200	-1.524%
2025-03-05	95.3700	95.4300	95.3023	95.3400	-0.241%	2,532	-1.867%
2025-03-04	95.5300	95.5700	95.5299	95.5700	-0.257%	12,466	-2.103%
2025-03-03	95.5800	95.8300	95.4800	95.8158	-0.117%	2,258	-2.354%
2025-02-28	95.7600	95.9285	95.7200	95.9285	+0.361%	1,552	-2.469%
2025-02-27	95.7600	95.7600	95.5700	95.5833	-0.368%	910	-2.117%
2025-02-26	95.9700	95.9700	95.9367	95.9367	+0.175%	196	-2.477%
2025-02-25	95.5400	95.7690	95.5400	95.7690	+0.682%	1,810	-2.307%
2025-02-24	95.0700	95.1700	95.0700	95.1200	+0.220%	730	-1.640%
2025-02-21	94.8767	95.0600	94.8767	94.9109	+0.436%	919	-1.423%
2025-02-20	94.4000	94.4992	94.4000	94.4992	+0.179%	502	-0.994%
2025-02-19	94.2100	94.3299	94.2100	94.3299	+0.064%	175	-0.816%
2025-02-18	94.5100	94.5100	94.2700	94.2700	-0.405%	1,134	-0.753%
2025-02-14	94.6796	94.7400	94.6534	94.6534	+0.332%	3,161	-1.155%
2025-02-13	94.1100	94.3400	94.1099	94.3400	+0.823%	2,604	-0.827%
2025-02-12	93.3100	93.5988	93.3099	93.5700	-0.450%	1,170	-0.011%
2025-02-11	93.9200	94.0400	93.9000	93.9925	-0.192%	4,046	-0.460%
2025-02-10	94.3400	94.3400	94.1599	94.1737	-0.019%	3,137	-0.652%
2025-02-07	94.1400	94.2500	94.1200	94.1920	-0.451%	2,055	-0.671%
2025-02-06	94.7600	94.7600	94.6151	94.6188	-0.129%	690	-1.119%
2025-02-05	94.7850	94.9287	94.7410	94.7410	+0.614%	840	-1.247%
2025-02-04	93.8400	94.1628	93.8399	94.1628	+0.294%	1,114	-0.640%
2025-02-03	94.0000	94.0000	93.8200	93.8871	-0.226%	985	-0.348%
2025-01-31	94.5801	94.5801	94.0999	94.0999	-0.413%	2,284	-0.574%
2025-01-30	94.5399	94.5399	94.4400	94.4900	+0.174%	2,002	-0.984%
2025-01-29	94.4900	94.4900	94.0700	94.3262	-0.125%	4,453	-0.812%
2025-01-28	94.3900	94.4446	94.2300	94.4446	-0.077%	2,147	-0.937%
2025-01-27	94.5172	94.5172	94.5172	94.5172	+0.605%	656	-1.013%
2025-01-24	93.6900	93.9700	93.6899	93.9486	+0.220%	1,903	-0.414%
2025-01-23	93.6100	93.7421	93.6100	93.7421	-0.152%	17,903	-0.194%
2025-01-22	94.1000	94.1001	93.8850	93.8850	-0.356%	734	-0.346%
2025-01-21	93.9400	94.3250	93.9400	94.2200	+0.639%	5,302	-0.700%
2025-01-17	93.7700	93.7700	93.6213	93.6213	+0.085%	135	-0.065%
2025-01-16	93.5600	93.5600	93.5418	93.5418	+0.246%	266	+0.019%
2025-01-15	93.2200	93.3122	93.2200	93.3122	+1.126%	731	+0.266%
2025-01-14	92.0200	92.2734	92.0200	92.2734	+0.047%	594	+1.394%
2025-01-13	92.2400	92.2400	92.2296	92.2296	-0.177%	250	+1.442%
2025-01-10	92.3928	92.3928	92.3928	92.3928	-0.636%	303	+1.263%
2025-01-08	92.8400	92.9843	92.8300	92.9843	+0.166%	467	+0.619%
2025-01-07	92.7900	92.8300	92.7900	92.8300	-0.461%	208	+0.786%
2025-01-06	93.3700	93.3700	93.2329	93.2600	-0.208%	1,011	+0.322%
2025-01-03	93.8300	93.8300	93.4545	93.4545	-0.195%	541	+0.113%
2025-01-02	93.8400	93.8400	93.6368	93.6368	+0.010%	844	-0.082%
2024-12-31	93.6278	93.6278	93.6278	93.6278	-0.301%	137	-0.072%
2024-12-30	93.9100	93.9100	93.9100	93.9100	+0.389%	350	-0.373%
2024-12-27	93.5465	93.5465	93.5465	93.5465	-0.372%	226	+0.014%
2024-12-26	93.6900	93.9400	93.6900	93.8962	+0.123%	1,085	-0.358%
2024-12-24	93.4800	93.7804	93.4200	93.7804	+0.246%	1,053	-0.235%
2024-12-23	93.7094	93.7094	93.5500	93.5500	-0.253%	1,445	+0.011%
2024-12-20	93.6850	94.0700	93.6850	93.7870	+0.290%	910	-0.242%
2024-12-19	93.5900	93.5900	93.3200	93.5162	-0.971%	787	+0.047%
2024-12-18	95.3700	95.3700	94.4332	94.4332	-1.028%	339	-0.925%
2024-12-17	95.4400	95.4401	95.4100	95.4145	-0.069%	1,576	-1.944%
2024-12-16	95.4300	95.4800	95.4300	95.4800	+0.184%	4,624	-2.011%
2024-12-13	95.7200	95.7200	95.2900	95.3050	-0.503%	4,625	-1.831%
2024-12-12	95.7871	95.7871	95.7871	95.7871	-0.656%	24	-2.325%
2024-12-11	96.7099	96.7099	96.4000	96.4200	-0.247%	1,780	-2.966%
2024-12-10	96.5400	96.6600	96.4800	96.6584	-0.125%	2,491	-3.206%
2024-12-09	96.6400	96.8500	96.6400	96.7793	-0.231%	3,817	-3.326%
2024-12-06	96.9600	97.0029	96.9200	97.0029	+0.157%	2,559	-3.549%
2024-12-05	96.7000	96.8600	96.5900	96.8507	+0.071%	1,574	-3.398%
2024-12-04	96.2600	96.8100	96.2599	96.7820	+0.436%	737	-3.329%
2024-12-03	96.4201	96.4201	96.3615	96.3615	-0.254%	786	-2.907%
2024-12-02	96.3450	96.6070	96.3450	96.6070	-0.244%	442	-3.154%
2024-11-29	96.7700	96.8431	96.7400	96.8431	+0.543%	1,688	-3.390%
2024-11-27	96.1300	96.3900	96.1300	96.3200	+0.352%	1,153	-2.865%
2024-11-26	95.8714	95.9823	95.8714	95.9823	-0.234%	359	-2.524%
2024-11-25	95.9700	96.2072	95.9700	96.2072	+1.210%	3,814	-2.752%
2024-11-22	95.0000	95.1275	95.0000	95.0566	+0.028%	531	-1.574%
2024-11-21	95.2400	95.2400	95.0300	95.0302	-0.028%	1,157	-1.547%
2024-11-20	95.1000	95.1301	95.0568	95.0568	-0.318%	13,251	-1.575%
2024-11-19	95.4000	95.4000	95.3200	95.3600	+0.231%	1,210	-1.888%
2024-11-18	94.8200	95.1400	94.8200	95.1400	+0.207%	3,144	-1.661%
2024-11-15	94.6099	94.9437	94.6096	94.9437	-0.017%	1,355	-1.457%
2024-11-14	95.0901	95.1900	94.9600	94.9600	+0.007%	874	-1.474%
2024-11-13	94.9700	95.0670	94.9538	94.9538	-0.426%	581	-1.468%
2024-11-12	95.6900	95.6900	95.3550	95.3600	-0.917%	540	-1.888%
2024-11-11	96.1600	96.2700	96.1500	96.2422	-0.122%	7,757	-2.787%
2024-11-08	96.3100	96.3600	96.2599	96.3600	+0.385%	893	-2.906%
2024-11-07	95.4600	96.0200	95.3800	95.9900	+1.149%	1,095	-2.532%
2024-11-06	94.7400	94.9400	94.6719	94.9000	-0.939%	1,929	-1.412%
2024-11-05	95.2700	95.8100	95.1200	95.8000	+0.461%	1,773	-2.338%
2024-11-04	95.5107	95.5107	95.2500	95.3600	+0.697%	2,713	-1.888%
2024-11-01	94.7000	94.7000	94.7000	94.7000	-0.962%	688	-1.204%
2024-10-31	95.6100	95.7400	95.4200	95.6200	-0.167%	3,962	-2.154%
2024-10-30	95.9300	96.1000	95.7800	95.7800	-0.104%	1,959	-2.318%
2024-10-29	95.8307	95.8800	95.8307	95.8800	+0.115%	1,100	-2.420%
2024-10-28	95.7800	95.7800	95.7600	95.7700	-0.073%	1,913	-2.308%
2024-10-25	96.2500	96.2500	95.8400	95.8400	-0.239%	814	-2.379%
2024-10-24	95.8367	96.1700	95.8367	96.0700	+0.313%	3,035	-2.613%
2024-10-23	95.8800	95.8885	95.6357	95.7700	-0.323%	645	-2.308%
2024-10-22	96.0800	96.0800	96.0800	96.0800	+0.021%	798	-2.623%
2024-10-21	96.4100	96.4100	96.0600	96.0600	-0.989%	883	-2.603%
2024-10-18	97.2400	97.2500	97.0200	97.0200	-0.144%	1,165	-3.566%
2024-10-17	97.2800	97.2800	97.1066	97.1600	-0.654%	2,292	-3.705%
2024-10-16	97.6500	97.8000	97.6500	97.8000	+0.277%	730	-4.335%
2024-10-15	97.4200	97.5300	97.4200	97.5300	+0.461%	474	-4.071%
2024-10-14	97.0821	97.0821	97.0821	97.0821	+0.043%	22	-3.628%
2024-10-11	96.9000	97.0400	96.9000	97.0400	-0.062%	482	-3.586%
2024-10-10	97.0500	97.1000	96.9500	97.1000	-0.062%	1,242	-3.646%
2024-10-09	97.2000	97.2000	97.0415	97.1600	-0.195%	545	-3.705%
2024-10-08	97.3500	97.3500	97.3500	97.3500	+0.134%	323	-3.893%
2024-10-07	97.4550	97.4550	97.2150	97.2200	-0.440%	1,067	-3.765%
2024-10-04	97.7200	97.7200	97.5900	97.6500	-0.621%	1,722	-4.188%
2024-10-03	98.4599	98.5200	98.2600	98.2600	-0.496%	2,921	-4.783%
2024-10-02	98.7301	98.7500	98.7301	98.7500	-0.192%	585	-5.256%
2024-10-01	98.9961	99.0700	98.8100	98.9400	+0.020%	1,088	-5.438%
2024-09-30	99.1100	99.1100	98.8065	98.9200	-0.232%	1,693	-5.419%
2024-09-27	99.1500	99.1500	99.1500	99.1500	+0.364%	346	-5.638%
2024-09-26	98.6400	98.7900	98.6400	98.7900	-0.010%	3,015	-5.294%
2024-09-25	98.9700	98.9800	98.8000	98.8000	-0.564%	3,240	-5.304%
2024-09-24	98.9500	99.3800	98.9499	99.3600	+0.141%	3,049	-5.837%
2024-09-23	99.0500	99.3600	99.0500	99.2200	-0.111%	2,761	-5.704%
2024-09-20	99.0800	99.3400	99.0597	99.3300	+0.060%	2,194	-5.809%
2024-09-19	99.2200	99.4000	99.2200	99.2700	+0.101%	2,231	-5.752%
2024-09-18	99.2800	99.3400	99.1700	99.1700	-0.372%	3,980	-5.657%
2024-09-17	99.6986	99.7000	99.5100	99.5400	-0.010%	1,861	-6.008%
2024-09-16	99.2500	99.5734	99.2500	99.5500	+0.419%	5,949	-6.017%
2024-09-13	99.2200	99.2200	99.1350	99.1350	+0.319%	337	-5.624%
2024-09-12	98.7000	98.8200	98.6450	98.8200	-0.051%	4,001	-5.323%
2024-09-11	98.9200	98.9200	98.6802	98.8700	+0.051%	762	-5.371%
2024-09-10	98.5900	98.8300	98.5900	98.8200	+0.254%	13,399	-5.323%
2024-09-09	98.2900	98.6200	98.2900	98.5700	+0.224%	1,588	-5.083%
2024-09-06	98.4237	98.4237	98.3300	98.3500	-0.091%	1,832	-4.870%
2024-09-05	98.2000	98.4600	97.9250	98.4400	+0.541%	2,605	-4.957%
2024-09-04	97.5300	97.9100	97.5300	97.9100	+0.555%	2,273	-4.443%
2024-09-03	97.4300	97.5000	97.2600	97.3700	-0.052%	2,465	-3.913%
2024-08-30	97.4500	97.4500	97.4206	97.4206	-0.310%	202	-3.963%
2024-08-29	97.7360	97.8000	97.7201	97.7232	-0.211%	2,457	-4.260%
2024-08-28	97.9400	97.9600	97.9300	97.9300	-0.204%	2,436	-4.462%
2024-08-27	97.8500	98.1300	97.8207	98.1300	-0.081%	5,358	-4.657%
2024-08-26	98.4100	98.4500	98.1700	98.2100	-0.040%	3,015	-4.735%
2024-08-23	98.2495	98.2495	98.2495	98.2495	+0.576%	209	-4.773%
2024-08-22	97.9600	97.9600	97.6869	97.6869	-0.431%	651	-4.225%
2024-08-21	98.0700	98.1699	98.0300	98.1100	+0.220%	17,814	-4.638%
2024-08-20	97.6100	97.8951	97.6100	97.8951	+0.248%	1,041	-4.428%
2024-08-19	97.6733	97.7600	97.6534	97.6534	+0.204%	727	-4.192%
2024-08-16	97.4549	97.4549	97.4549	97.4549	+0.345%	56	-3.997%
2024-08-15	97.0100	97.1199	97.0100	97.1199	-0.288%	185	-3.665%
2024-08-14	97.1900	97.4120	97.1201	97.4003	+0.459%	1,081	-3.943%
2024-08-13	96.7000	96.9884	96.6700	96.9548	+0.624%	2,337	-3.501%
2024-08-12	95.9818	96.3534	95.9818	96.3534	+0.186%	517	-2.899%
2024-08-09	96.2800	96.3000	96.1745	96.1745	+0.525%	4,525	-2.718%
2024-08-08	95.6720	95.6720	95.6720	95.6720	-0.034%	157	-2.208%
2024-08-07	95.8990	95.9200	95.7042	95.7042	-0.373%	459	-2.240%
2024-08-06	96.3307	96.3307	96.0625	96.0625	-0.517%	347	-2.605%
2024-08-05	96.6494	96.6494	96.4650	96.5620	-0.322%	1,254	-3.109%
2024-08-02	96.8737	96.8737	96.8737	96.8737	+0.912%	14	-3.421%
2024-08-01	95.9980	95.9980	95.9980	95.9980	-0.220%	175	-2.540%
2024-07-31	96.1100	96.2100	96.0798	96.2100	+0.511%	1,224	-2.754%
2024-07-30	95.6800	95.7211	95.6800	95.7211	+0.091%	151,992	-2.258%
2024-07-29	95.6800	95.7093	95.4900	95.6341	+0.251%	707	-2.169%
2024-07-26	95.3945	95.3945	95.3945	95.3945	+0.503%	1	-1.923%
2024-07-25	94.9800	94.9800	94.9170	94.9170	+0.284%	453	-1.430%
2024-07-24	95.0900	95.1600	94.6481	94.6481	-0.527%	1,853	-1.150%
2024-07-23	95.2500	95.2500	95.1497	95.1497	-0.081%	273	-1.671%
2024-07-22	95.2273	95.2273	95.2273	95.2273	-0.035%	256	-1.751%
2024-07-19	95.2609	95.2609	95.2609	95.2609	-0.349%	103	-1.786%
2024-07-18	95.5947	95.5947	95.5947	95.5947	-0.395%	85	-2.128%
2024-07-17	95.9737	95.9737	95.9737	95.9737	+0.040%	256	-2.515%
2024-07-16	95.7600	95.9352	95.7600	95.9352	+0.492%	260	-2.476%
2024-07-15	95.4658	95.4658	95.4658	95.4658	-0.556%	330	-1.996%
2024-07-12	95.6002	96.0000	95.5207	96.0000	+0.334%	2,038	-2.542%
2024-07-11	95.7200	95.7200	95.6400	95.6800	+0.595%	1,144	-2.216%
2024-07-10	95.0500	95.1143	95.0500	95.1143	+0.202%	1,228	-1.634%
2024-07-09	94.9228	94.9228	94.9228	94.9228	-0.210%	83	-1.436%
2024-07-08	95.1290	95.1290	95.1225	95.1225	+0.011%	653	-1.643%
2024-07-05	94.9950	95.1125	94.9950	95.1125	+0.539%	2,822	-1.632%
2024-07-03	94.6023	94.6023	94.6023	94.6023	+0.670%	45	-1.102%
2024-07-02	93.7200	93.9723	93.7200	93.9723	+0.558%	2,017	-0.439%
2024-07-01	93.6200	93.6200	93.4504	93.4504	-1.027%	1,855	+0.117%
2024-06-28	94.5600	94.5600	94.4200	94.4200	-0.532%	1,767	-0.911%
2024-06-27	94.9800	94.9800	94.9100	94.9251	+0.202%	726	-1.438%
2024-06-26	94.7335	94.7335	94.7335	94.7335	-0.574%	20	-1.239%
2024-06-25	95.2200	95.2800	95.2200	95.2800	-0.004%	1,570	-1.805%
2024-06-24	95.2834	95.2834	95.2834	95.2834	+0.138%	113	-1.809%
2024-06-21	95.2800	95.2800	94.9900	95.1522	+0.031%	933	-1.673%
2024-06-20	95.0600	95.1800	94.9201	95.1231	-0.308%	2,299	-1.643%
2024-06-18	95.3400	95.4174	95.2852	95.4174	+0.476%	558	-1.947%
2024-06-17	94.9300	94.9900	94.9300	94.9658	-0.468%	651	-1.480%
2024-06-14	95.3640	95.4124	95.3640	95.4124	-0.005%	476	-1.941%
2024-06-13	95.4300	95.4300	95.3540	95.4174	+0.495%	1,979	-1.947%
2024-06-12	95.3500	95.4600	94.9473	94.9473	+0.576%	970	-1.461%
2024-06-11	94.0800	94.4800	94.0800	94.4036	+0.386%	14,366	-0.894%
2024-06-10	94.0407	94.0407	94.0407	94.0407	-0.164%	806	-0.511%
2024-06-07	94.0200	94.3000	94.0200	94.1956	-0.878%	1,646	-0.675%
2024-06-06	94.9200	95.0600	94.9200	95.0300	+0.030%	2,099	-1.547%
2024-06-05	95.0014	95.0014	95.0014	95.0014	+0.276%	304	-1.517%
2024-06-04	94.7280	94.7401	94.7280	94.7401	+0.397%	1,315	-1.246%
2024-06-03	94.3500	94.3651	94.3500	94.3651	+0.177%	459	-0.853%
2024-05-31	94.1987	94.1987	94.1987	94.1987	+0.486%	98	-0.678%
2024-05-30	93.7432	93.7432	93.7432	93.7432	+0.546%	135	-0.195%
2024-05-29	93.1900	93.2346	93.1899	93.2346	-0.472%	475	+0.349%
2024-05-28	93.7300	93.7300	93.6770	93.6770	-0.552%	727	-0.125%
2024-05-24	94.1965	94.1965	94.1965	94.1965	+0.180%	101	-0.676%
2024-05-23	93.9100	94.0275	93.9100	94.0275	-0.368%	505	-0.497%
2024-05-22	94.2345	94.3750	94.2345	94.3750	-0.177%	281	-0.864%
2024-05-21	94.6000	94.6300	94.5300	94.5428	+0.180%	3,539	-1.040%
2024-05-20	94.3200	94.3732	94.3100	94.3732	-0.039%	1,117	-0.862%
2024-05-17	94.5153	94.5153	94.4050	94.4100	-0.207%	1,366	-0.900%
2024-05-16	94.6100	94.6100	94.6056	94.6056	-0.132%	408	-1.105%
2024-05-15	94.7307	94.7307	94.7307	94.7307	+0.807%	132	-1.236%
2024-05-14	93.9800	93.9800	93.9722	93.9722	+0.322%	199	-0.439%
2024-05-13	93.8100	93.8800	93.6500	93.6708	+0.016%	3,857	-0.118%
2024-05-10	93.6500	93.6557	93.5400	93.6557	-0.327%	967	-0.102%
2024-05-09	94.0698	94.0700	93.9634	93.9634	+0.147%	329	-0.429%
2024-05-08	93.8800	93.8800	93.8257	93.8257	-0.240%	452	-0.283%
2024-05-07	94.0511	94.0511	94.0511	94.0511	+0.074%	147	-0.522%
2024-05-06	93.9814	93.9814	93.9814	93.9814	+0.250%	245	-0.448%
2024-05-03	93.7470	93.7470	93.7470	93.7470	+0.683%	46	-0.199%
2024-05-02	92.6100	93.1400	92.6100	93.1111	+0.499%	586	+0.482%
2024-05-01	92.4900	92.9400	92.4425	92.6485	+0.015%	3,284	+0.984%
2024-04-30	92.9000	92.9000	92.6350	92.6350	-0.540%	916	+0.999%
2024-04-29	93.1000	93.1477	93.0999	93.1380	+0.405%	1,602	+0.453%
2024-04-26	92.7626	92.7626	92.7626	92.7626	+0.355%	66	+0.860%
2024-04-25	92.3916	92.4348	92.3678	92.4348	-0.267%	595	+1.217%
2024-04-24	92.6900	92.7088	92.6818	92.6818	-0.386%	2,959	+0.948%
2024-04-23	93.0900	93.1200	93.0411	93.0411	+0.168%	395	+0.558%
2024-04-22	92.8700	92.9200	92.8700	92.8848	+0.288%	807	+0.727%
2024-04-19	92.7462	92.7462	92.6185	92.6185	+0.108%	290	+1.017%
2024-04-18	92.5189	92.5189	92.5189	92.5189	-0.209%	185	+1.125%
2024-04-17	92.5600	92.8000	92.5600	92.7124	+0.532%	401	+0.914%
2024-04-16	92.2299	92.2300	92.2219	92.2219	-0.336%	578	+1.451%
2024-04-15	92.6381	92.6500	92.5325	92.5325	-1.087%	1,307	+1.110%
2024-04-12	93.5700	93.6100	93.5495	93.5495	+0.220%	4,386	+0.011%
2024-04-11	93.3700	93.3700	93.2600	93.3442	-0.113%	237	+0.231%
2024-04-10	93.6200	93.6200	93.4495	93.4495	-1.341%	208	+0.118%
2024-04-09	94.6700	94.7197	94.6450	94.7197	+0.437%	2,406	-1.224%
2024-04-08	94.3075	94.3075	94.3075	94.3075	+0.093%	207	-0.793%
2024-04-05	94.3500	94.4300	94.2200	94.2200	-0.519%	4,335	-0.700%
2024-04-04	94.8400	94.8600	94.7113	94.7113	+0.116%	881	-1.216%
2024-04-03	94.3100	94.6018	94.3100	94.6018	+0.055%	2,792	-1.101%
2024-04-02	94.1000	94.5500	94.0999	94.5500	-0.117%	1,621	-1.047%
2024-04-01	94.6400	94.6609	94.6132	94.6609	-1.349%	52,649	-1.163%
2024-03-28	95.7600	96.0300	95.7600	95.9558	+0.046%	1,708	-2.497%
2024-03-27	95.6300	95.9113	95.6300	95.9113	+0.458%	217	-2.452%
2024-03-26	95.4800	96.8300	95.3801	95.4739	+0.072%	68,230	-2.005%
2024-03-25	95.4050	95.4050	95.4050	95.4050	-0.381%	55	-1.934%
2024-03-22	95.7975	95.7975	95.7700	95.7702	+0.472%	938	-2.308%
2024-03-21	95.4800	95.4900	95.2100	95.3200	+0.068%	46,872	-1.846%
2024-03-20	94.9912	95.2552	94.9912	95.2552	+0.058%	477	-1.780%
2024-03-19	95.1400	95.2000	95.1400	95.2000	+0.341%	298	-1.723%
2024-03-18	95.0649	95.0650	94.8764	94.8764	-0.198%	927	-1.387%
2024-03-15	95.0647	95.0647	95.0647	95.0647	+0.059%	107	-1.583%
2024-03-14	95.1200	95.1200	95.0088	95.0088	-0.682%	588	-1.525%
2024-03-13	95.6611	95.6611	95.6611	95.6611	-0.077%	40	-2.196%
2024-03-12	95.7352	95.7352	95.7352	95.7352	-0.284%	17	-2.272%
2024-03-11	95.9400	96.0076	95.9400	96.0076	+0.008%	283	-2.549%
2024-03-08	95.9900	96.1000	95.9900	96.0000	+0.142%	1,597	-2.542%
2024-03-07	95.6600	95.8639	95.6600	95.8639	+0.246%	298	-2.403%
2024-03-06	95.7300	95.7400	95.6286	95.6286	+0.240%	767	-2.163%
2024-03-05	95.3600	95.4000	95.3600	95.4000	+0.511%	22,390	-1.929%
2024-03-04	94.7600	94.9538	94.7600	94.9146	-0.160%	735	-1.427%
2024-03-01	94.4400	95.0666	94.4400	95.0666	+0.088%	1,618	-1.585%
2024-02-29	94.8850	94.9831	94.8850	94.9831	+0.114%	600	-1.498%
2024-02-28	94.8746	94.8746	94.8746	94.8746	-0.007%	57	-1.386%
2024-02-27	95.1100	95.1200	94.8808	94.8808	-0.142%	2,723	-1.392%
2024-02-26	95.2200	95.2200	94.9499	95.0155	-0.356%	605	-1.532%
2024-02-23	95.2098	95.4600	95.2098	95.3550	+0.276%	562	-1.882%
2024-02-22	95.1290	95.1290	95.0800	95.0929	+0.121%	460	-1.612%
2024-02-21	95.0087	95.0097	94.9200	94.9779	-0.180%	1,581	-1.493%
2024-02-20	95.1489	95.1489	95.1489	95.1489	+0.286%	5	-1.670%
2024-02-16	94.8776	94.8776	94.8776	94.8776	-0.294%	235	-1.389%
2024-02-15	95.1161	95.1570	95.1100	95.1570	+0.354%	1,295	-1.678%
2024-02-14	94.7391	94.8210	94.7001	94.8210	+0.414%	2,453	-1.330%
2024-02-13	94.6713	94.6713	94.3085	94.4300	-0.948%	1,051	-0.921%
2024-02-12	95.2000	95.3336	95.1150	95.3336	+0.020%	345	-1.860%
2024-02-09	95.3400	95.3400	95.3145	95.3145	-0.143%	270	-1.841%
2024-02-08	95.5800	95.6200	95.4444	95.4511	-0.489%	2,212	-1.981%
2024-02-07	96.1200	96.1200	95.9100	95.9200	-0.248%	1,667	-2.460%
2024-02-06	95.8900	96.1581	95.8900	96.1581	+0.510%	2,799	-2.702%
2024-02-05	95.6600	95.6700	95.6200	95.6700	-0.832%	1,617	-2.205%
2024-02-02	96.2400	96.4724	96.1450	96.4724	-0.751%	814	-3.019%
2024-02-01	97.1100	97.3700	97.1100	97.2028	+0.261%	1,723	-3.748%
2024-01-31	97.1500	97.2000	96.9000	96.9500	+0.194%	2,149	-3.497%
2024-01-30	96.4361	96.7620	96.4000	96.7620	+0.209%	1,778	-3.309%
2024-01-29	96.5604	96.5604	96.5604	96.5604	+0.364%	104	-3.107%
2024-01-26	96.4200	96.4200	96.2102	96.2102	-0.180%	592	-2.755%
2024-01-25	96.3000	96.3838	96.3000	96.3838	+0.680%	479	-2.930%
2024-01-24	96.1400	96.1400	95.7325	95.7325	-0.223%	520	-2.269%
2024-01-23	95.9500	95.9500	95.7800	95.9462	-0.315%	516	-2.487%
2024-01-22	96.3600	96.3600	96.2491	96.2491	+0.227%	1,095	-2.794%
2024-01-19	95.8150	96.0309	95.8150	96.0309	+0.122%	789	-2.573%
2024-01-18	95.9138	95.9138	95.9138	95.9138	-0.169%	188	-2.454%
2024-01-17	95.8200	96.1300	95.7249	96.0765	-0.166%	894	-2.619%
2024-01-16	96.2365	96.2365	96.2365	96.2365	-0.939%	152	-2.781%
2024-01-12	97.1492	97.1492	97.1492	97.1492	+0.221%	82	-3.695%
2024-01-11	96.9348	96.9348	96.9348	96.9348	+0.584%	86	-3.482%
2024-01-10	96.8899	96.8900	96.3718	96.3718	-0.137%	297	-2.918%
2024-01-09	96.3000	96.5100	96.2700	96.5041	+0.232%	1,809	-3.051%
2024-01-08	95.8700	96.2950	95.8481	96.2808	+0.658%	747	-2.826%
2024-01-05	96.3299	96.3299	95.6517	95.6517	-0.337%	776	-2.187%
2024-01-04	96.0796	96.0996	95.9750	95.9750	-0.479%	1,405	-2.516%
2024-01-03	96.0300	96.4900	96.0300	96.4373	-0.217%	6,667	-2.984%
2024-01-02	96.7700	96.7700	96.6466	96.6466	-0.698%	1,311	-3.194%
2023-12-29	97.4400	97.5500	97.3261	97.3261	-0.274%	1,141	-3.870%
2023-12-28	97.6200	97.6700	97.5937	97.5937	-0.202%	565	-4.133%
2023-12-27	97.6300	97.8400	97.6300	97.7908	+0.820%	399	-4.326%
2023-12-26	96.8573	96.9955	96.8573	96.9955	+0.156%	1,204	-3.542%
2023-12-22	97.0693	97.0693	96.7525	96.8449	-0.110%	1,281	-3.392%
2023-12-21	97.1000	97.1000	96.8550	96.9511	-0.096%	4,051	-3.498%
2023-12-20	96.7500	97.0500	96.7500	97.0438	+0.268%	1,019	-3.590%
2023-12-19	96.7844	96.7844	96.7844	96.7844	+0.093%	276	-3.332%
2023-12-18	96.7998	96.7998	96.6940	96.6940	-0.924%	660	-3.241%
2023-12-15	97.5800	97.6900	97.4350	97.5958	-0.156%	30,130	-4.135%
2023-12-14	97.6900	97.7800	97.5021	97.7486	+1.007%	2,328	-4.285%
2023-12-13	95.6500	96.8500	95.6500	96.7738	+1.675%	3,757	-3.321%
2023-12-12	94.7500	95.1793	94.7500	95.1793	+0.529%	13,395	-1.701%
2023-12-11	94.5400	94.6786	94.4900	94.6786	-0.077%	941	-1.181%
2023-12-08	94.7800	94.7800	94.7300	94.7520	-0.470%	689	-1.258%

.dark-mode .r5xyGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5xyGc{ color: #333333; background-color: white; border: 2px solid #333333; }LQIGSPDR MarketAxess Investment Grade 400 Corporate Bond ETFstock NYSE ETF

LQIG
SPDR MarketAxess Investment Grade 400 Corporate Bond ETF
stock NYSE ETF