Skip to main content
SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
93.89
+0.37 (0.40%)
At close: Dec 20, 2024, 3:38 PM
93.79
-0.10 (-0.11%)
After-hours: Dec 20, 2024, 8:00 PM EST

LQIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202493.6994.0793.6993.7993.790.29%910
Dec 19, 202493.5993.5993.3293.5293.52-0.97%787
Dec 18, 202495.3795.3794.4394.4394.02-1.03%339
Dec 17, 202495.4495.4495.4195.4294.99-0.07%1,576
Dec 16, 202495.4395.4895.4395.4895.060.18%4,624
Dec 13, 202495.7295.7295.2995.3194.88-0.50%4,625
Dec 12, 202495.7995.7995.7995.7995.36-0.66%24
Dec 11, 202496.7196.7196.4096.4295.99-0.25%1,780
Dec 10, 202496.5496.6696.4896.6696.23-0.13%2,491
Dec 9, 202496.6496.8596.6496.7896.35-0.23%3,817
Dec 6, 202496.9697.0096.9297.0096.570.16%2,559
Dec 5, 202496.7096.8696.5996.8596.420.07%1,574
Dec 4, 202496.2696.8196.2696.7896.350.44%737
Dec 3, 202496.4296.4296.3696.3695.93-0.25%786
Dec 2, 202496.3596.6196.3596.6196.18-0.24%442
Nov 29, 202496.7796.8496.7496.8496.000.54%1,688
Nov 27, 202496.1396.3996.1396.3295.480.35%1,153
Nov 26, 202495.8795.9895.8795.9895.15-0.23%359
Nov 25, 202495.9796.2195.9796.2195.371.21%3,814
Nov 22, 202495.0095.1395.0095.0694.230.03%531
Nov 21, 202495.2495.2495.0395.0394.20-0.03%1,157
Nov 20, 202495.1095.1395.0695.0694.23-0.32%13,251
Nov 19, 202495.4095.4095.3295.3694.530.23%1,210
Nov 18, 202494.8295.1494.8295.1494.310.21%3,144
Nov 15, 202494.6194.9494.6194.9494.12-0.02%1,355
Nov 14, 202495.0995.1994.9694.9694.140.01%874
Nov 13, 202494.9795.0794.9594.9594.13-0.43%581
Nov 12, 202495.6995.6995.3695.3694.53-0.92%540
Nov 11, 202496.1696.2796.1596.2495.41-0.12%7,757
Nov 8, 202496.3196.3696.2696.3695.520.39%893
Nov 7, 202495.4696.0295.3895.9995.161.15%1,095
Nov 6, 202494.7494.9494.6794.9094.08-0.94%1,929
Nov 5, 202495.2795.8195.1295.8094.970.46%1,773
Nov 4, 202495.5195.5195.2595.3694.530.70%2,713
Nov 1, 202494.7094.7094.7094.7093.88-0.96%688
Oct 31, 202495.6195.7495.4295.6294.38-0.17%3,962
Oct 30, 202495.9396.1095.7895.7894.54-0.10%1,959
Oct 29, 202495.8395.8895.8395.8894.640.11%1,100
Oct 28, 202495.7895.7895.7695.7794.53-0.07%1,913
Oct 25, 202496.2596.2595.8495.8494.60-0.24%814
Oct 24, 202495.8496.1795.8496.0794.820.31%3,035
Oct 23, 202495.8895.8995.6495.7794.53-0.32%645
Oct 22, 202496.0896.0896.0896.0894.830.02%798
Oct 21, 202496.4196.4196.0696.0694.81-0.99%883
Oct 18, 202497.2497.2597.0297.0295.76-0.14%1,165
Oct 17, 202497.2897.2897.1197.1695.90-0.65%2,292
Oct 16, 202497.6597.8097.6597.8096.530.28%730
Oct 15, 202497.4297.5397.4297.5396.260.46%474
Oct 14, 202497.0897.0897.0897.0895.820.04%22
Oct 11, 202496.9097.0496.9097.0495.78-0.06%482
Oct 10, 202497.0597.1096.9597.1095.84-0.06%1,242
Oct 9, 202497.2097.2097.0497.1695.90-0.20%545
Oct 8, 202497.3597.3597.3597.3596.090.13%323
Oct 7, 202497.4697.4697.2297.2295.96-0.44%1,067
Oct 4, 202497.7297.7297.5997.6596.38-0.62%1,722
Oct 3, 202498.4698.5298.2698.2696.99-0.50%2,921
Oct 2, 202498.7398.7598.7398.7597.47-0.19%585
Oct 1, 202499.0099.0798.8198.9497.660.02%1,088
Sep 30, 202499.1199.1198.8198.9297.26-0.23%1,693
Sep 27, 202499.1599.1599.1599.1597.490.36%346
Sep 26, 202498.6498.7998.6498.7997.14-0.01%3,015
Sep 25, 202498.9798.9898.8098.8097.15-0.56%3,240
Sep 24, 202498.9599.3898.9599.3697.700.14%3,049
Sep 23, 202499.0599.3699.0599.2297.56-0.11%2,761
Sep 20, 202499.0899.3499.0699.3397.670.06%2,194
Sep 19, 202499.2299.4099.2299.2797.610.10%2,231
Sep 18, 202499.2899.3499.1799.1797.51-0.37%3,980
Sep 17, 202499.7099.7099.5199.5497.87-0.01%1,861
Sep 16, 202499.2599.5799.2599.5597.880.42%5,949
Sep 13, 202499.2299.2299.1499.1497.480.32%337
Sep 12, 202498.7098.8298.6598.8297.17-0.05%4,001
Sep 11, 202498.9298.9298.6898.8797.220.05%762
Sep 10, 202498.5998.8398.5998.8297.170.25%13,399
Sep 9, 202498.2998.6298.2998.5796.920.22%1,588
Sep 6, 202498.4298.4298.3398.3596.70-0.09%1,832
Sep 5, 202498.2098.4697.9398.4496.790.54%2,605
Sep 4, 202497.5397.9197.5397.9196.270.55%2,273
Sep 3, 202497.4397.5097.2697.3795.74-0.05%2,465
Aug 30, 202497.4597.4597.4297.4295.38-0.31%202
Aug 29, 202497.7497.8097.7297.7295.68-0.21%2,457
Aug 28, 202497.9497.9697.9397.9395.88-0.20%2,436
Aug 27, 202497.8598.1397.8298.1396.08-0.08%5,358
Aug 26, 202498.4198.4598.1798.2196.16-0.04%3,015
Aug 23, 202498.2598.2598.2598.2596.200.58%209
Aug 22, 202497.9697.9697.6997.6995.65-0.43%651
Aug 21, 202498.0798.1798.0398.1196.060.22%17,814
Aug 20, 202497.6197.9097.6197.9095.850.25%1,041
Aug 19, 202497.6797.7697.6597.6595.610.20%727
Aug 16, 202497.4697.4697.4697.4695.420.34%56
Aug 15, 202497.0197.1297.0197.1295.09-0.29%185
Aug 14, 202497.1997.4197.1297.4095.360.46%1,081
Aug 13, 202496.7096.9996.6796.9694.930.62%2,337
Aug 12, 202495.9896.3595.9896.3594.340.19%517
Aug 9, 202496.2896.3096.1896.1894.160.53%4,525
Aug 8, 202495.6795.6795.6795.6793.67-0.03%157
Aug 7, 202495.9095.9295.7095.7093.70-0.37%459
Aug 6, 202496.3396.3396.0696.0694.05-0.52%347
Aug 5, 202496.6596.6596.4796.5694.54-0.32%1,254
Aug 2, 202496.8796.8796.8796.8794.850.91%14
Aug 1, 202496.0096.0096.0096.0093.99-0.22%175