Skip to main content

SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

29.78 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.08 25.10 25.06 25.09 766,032 -0.01(-0.03%)
Oct 30, 2014 25.08 25.10 25.07 25.10 1,190,483 +0.03(+0.13%)
Oct 29, 2014 25.08 25.10 25.05 25.07 780,415 +0.00(+0.00%)
Oct 28, 2014 25.09 25.11 25.07 25.07 478,125 -0.01(-0.03%)
Oct 27, 2014 25.09 25.09 25.08 25.08 1,598,946 -0.01(-0.03%)
Oct 24, 2014 25.12 25.12 25.09 25.09 1,235,785 -0.03(-0.11%)
Oct 23, 2014 25.10 25.12 25.10 25.11 460,357 -0.00(-0.02%)
Oct 22, 2014 25.11 25.13 25.11 25.12 478,049 -0.01(-0.03%)
Oct 21, 2014 25.13 25.16 25.11 25.13 1,197,191 +0.02(+0.06%)
Oct 20, 2014 25.11 25.13 25.10 25.11 487,160 +0.00(+0.00%)
Oct 17, 2014 25.12 25.13 25.09 25.11 359,699 +0.00(+0.00%)
Oct 16, 2014 25.11 25.13 25.10 25.11 449,874 +0.00(+0.00%)
Oct 15, 2014 25.13 25.14 25.10 25.11 1,037,931 +0.03(+0.13%)
Oct 14, 2014 25.07 25.09 25.07 25.08 284,389 +0.02(+0.07%)
Oct 13, 2014 25.07 25.09 25.06 25.06 634,503 +0.00(+0.00%)
Oct 10, 2014 25.06 25.09 25.05 25.06 271,570 +0.01(+0.03%)
Oct 09, 2014 25.06 25.09 25.05 25.05 278,103 -0.02(-0.07%)
Oct 08, 2014 25.05 25.09 25.05 25.07 1,502,766 +0.02(+0.10%)
Oct 07, 2014 25.05 25.07 25.05 25.05 303,137 -0.01(-0.03%)
Oct 06, 2014 25.05 25.05 25.03 25.05 612,658 +0.03(+0.13%)
Oct 03, 2014 25.04 25.04 25.01 25.02 343,641 -0.02(-0.10%)
Oct 02, 2014 25.05 25.06 25.03 25.05 681,968 -0.01(-0.03%)
Oct 01, 2014 25.02 25.06 25.02 25.05 1,482,533 +0.03(+0.13%)
Sep 30, 2014 25.01 25.03 25.01 25.02 528,675 +0.02(+0.07%)
Sep 29, 2014 25.00 25.02 25.00 25.00 488,926 -0.02(-0.07%)
Sep 26, 2014 25.02 25.02 25.00 25.02 323,580 +0.01(+0.03%)
Sep 25, 2014 25.03 25.04 25.01 25.01 376,867 -0.02(-0.07%)
Sep 24, 2014 25.04 25.04 25.01 25.03 604,808 +0.00(+0.00%)
Sep 23, 2014 25.04 25.04 25.01 25.03 486,343 +0.00(+0.00%)
Sep 22, 2014 25.01 25.03 25.01 25.03 397,386 +0.00(+0.00%)
Sep 19, 2014 25.00 25.03 25.00 25.03 239,774 +0.02(+0.10%)
Sep 18, 2014 25.00 25.03 25.00 25.00 893,503 -0.01(-0.03%)
Sep 17, 2014 25.02 25.04 25.00 25.01 458,739 -0.02(-0.07%)
Sep 16, 2014 25.04 25.04 25.02 25.03 514,193 +0.00(+0.00%)
Sep 15, 2014 25.04 25.04 25.02 25.03 469,687 +0.00(+0.00%)
Sep 12, 2014 25.01 25.03 25.01 25.03 734,473 +0.00(+0.00%)
Sep 11, 2014 25.01 25.04 25.01 25.03 622,695 +0.01(+0.03%)
Sep 10, 2014 25.03 25.04 25.02 25.02 732,645 -0.02(-0.07%)
Sep 09, 2014 25.03 25.04 25.03 25.04 539,577 -0.01(-0.03%)
Sep 08, 2014 25.04 25.06 25.04 25.04 246,238 +0.01(+0.03%)
Sep 05, 2014 25.06 25.07 25.04 25.04 1,704,969 -0.02(-0.07%)
Sep 04, 2014 25.04 25.06 25.04 25.05 383,297 +0.02(+0.07%)
Sep 03, 2014 25.04 25.05 25.04 25.04 304,412 -0.01(-0.03%)
Sep 02, 2014 25.05 25.06 25.04 25.04 437,947 -0.03(-0.10%)
Aug 29, 2014 25.04 25.07 25.07 25.07 692,211 +0.04(+0.16%)
Aug 28, 2014 25.06 25.06 25.03 25.03 446,817 -0.02(-0.07%)
Aug 27, 2014 25.05 25.05 25.04 25.05 268,175 +0.01(+0.03%)
Aug 26, 2014 25.04 25.05 25.03 25.04 843,787 +0.01(+0.03%)
Aug 25, 2014 25.05 25.05 25.03 25.03 376,456 -0.02(-0.10%)
Aug 22, 2014 25.05 25.06 25.05 25.05 286,306 -0.01(-0.05%)
Aug 21, 2014 25.05 25.06 25.04 25.07 1,739,191 +0.02(+0.08%)
Aug 20, 2014 25.07 25.08 25.06 25.05 392,444 -0.03(-0.13%)
Aug 19, 2014 25.05 25.09 25.05 25.08 358,038 +0.02(+0.07%)
Aug 18, 2014 25.07 25.08 25.05 25.06 349,337 +0.01(+0.03%)
Aug 15, 2014 25.06 25.09 25.05 25.05 4,223,812 -0.01(-0.03%)
Aug 14, 2014 25.05 25.08 25.05 25.06 331,425 -0.01(-0.03%)
Aug 13, 2014 25.05 25.07 25.05 25.07 399,996 +0.02(+0.10%)
Aug 12, 2014 25.05 25.07 25.03 25.05 416,322 +0.00(+0.00%)
Aug 11, 2014 25.05 25.06 25.04 25.05 457,704 -0.01(-0.03%)
Aug 08, 2014 25.07 25.08 25.05 25.05 353,515 +0.00(+0.00%)
Aug 07, 2014 25.05 25.06 25.04 25.05 389,269 +0.02(+0.10%)
Aug 06, 2014 25.04 25.06 25.03 25.03 461,832 -0.01(-0.03%)
Aug 05, 2014 25.05 25.06 25.03 25.04 361,115 -0.01(-0.03%)
Aug 04, 2014 25.03 25.06 25.03 25.05 407,290 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.