Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.21 27.24 27.21 27.22 1,138,793 +0.02(+0.06%)
Oct 30, 2019 27.18 27.21 27.16 27.21 768,735 +0.04(+0.13%)
Oct 29, 2019 27.20 27.20 27.17 27.17 1,148,351 -0.01(-0.03%)
Oct 28, 2019 27.19 27.20 27.18 27.18 644,593 -0.01(-0.03%)
Oct 25, 2019 27.19 27.21 27.18 27.19 644,954 -0.02(-0.06%)
Oct 24, 2019 27.21 27.21 27.20 27.21 697,217 +0.02(+0.06%)
Oct 23, 2019 27.21 27.21 27.19 27.19 879,111 +0.01(+0.03%)
Oct 22, 2019 27.19 27.21 27.17 27.18 717,033 -0.01(-0.03%)
Oct 21, 2019 27.20 27.20 27.18 27.19 446,120 -0.01(-0.03%)
Oct 18, 2019 27.20 27.21 27.18 27.20 538,634 +0.01(+0.03%)
Oct 17, 2019 27.19 27.20 27.17 27.19 1,093,853 +0.03(+0.10%)
Oct 16, 2019 27.17 27.19 27.16 27.16 2,203,089 +0.01(+0.03%)
Oct 15, 2019 27.16 27.18 27.15 27.15 2,077,957 -0.02(-0.07%)
Oct 14, 2019 27.17 27.18 27.14 27.17 511,459 +0.03(+0.10%)
Oct 11, 2019 27.20 27.20 27.14 27.14 620,898 -0.05(-0.19%)
Oct 10, 2019 27.21 27.21 27.18 27.20 639,925 +0.00(+0.00%)
Oct 09, 2019 27.21 27.23 27.20 27.20 932,861 -0.02(-0.06%)
Oct 08, 2019 27.23 27.23 27.20 27.21 945,164 +0.00(+0.00%)
Oct 07, 2019 27.23 27.23 27.20 27.21 1,017,904 -0.01(-0.03%)
Oct 04, 2019 27.23 27.24 27.21 27.22 562,235 +0.01(+0.03%)
Oct 03, 2019 27.19 27.24 27.19 27.21 964,612 +0.04(+0.16%)
Oct 02, 2019 27.16 27.20 27.16 27.17 691,509 +0.01(+0.03%)
Oct 01, 2019 27.13 27.18 27.11 27.16 1,049,184 +0.04(+0.13%)
Sep 30, 2019 27.12 27.14 27.10 27.13 3,482,038 +0.01(+0.03%)
Sep 27, 2019 27.08 27.13 27.08 27.12 962,125 +0.03(+0.10%)
Sep 26, 2019 27.12 27.12 27.09 27.09 804,816 -0.01(-0.03%)
Sep 25, 2019 27.12 27.12 27.08 27.10 1,659,203 -0.01(-0.03%)
Sep 24, 2019 27.09 27.13 27.09 27.11 1,883,864 +0.01(+0.03%)
Sep 23, 2019 27.11 27.12 27.09 27.10 1,485,471 +0.03(+0.10%)
Sep 20, 2019 27.06 27.08 27.06 27.07 3,041,043 +0.01(+0.03%)
Sep 19, 2019 27.06 27.07 27.05 27.07 3,327,606 +0.04(+0.13%)
Sep 18, 2019 27.07 27.08 27.02 27.03 835,935 -0.02(-0.07%)
Sep 17, 2019 27.01 27.05 27.01 27.05 718,969 +0.02(+0.07%)
Sep 16, 2019 27.03 27.03 27.01 27.03 617,038 +0.04(+0.16%)
Sep 13, 2019 27.01 27.02 26.99 26.99 1,513,015 -0.04(-0.15%)
Sep 12, 2019 27.07 27.07 27.02 27.03 978,554 -0.01(-0.05%)
Sep 11, 2019 27.05 27.06 27.03 27.04 699,660 +0.00(+0.00%)
Sep 10, 2019 27.07 27.08 27.04 27.04 722,866 -0.05(-0.19%)
Sep 09, 2019 27.09 27.10 27.08 27.09 737,259 -0.01(-0.03%)
Sep 06, 2019 27.11 27.13 27.09 27.10 901,281 +0.02(+0.06%)
Sep 05, 2019 27.12 27.13 27.08 27.08 23,135,214 -0.04(-0.16%)
Sep 04, 2019 27.11 27.14 27.11 27.13 2,245,718 +0.03(+0.10%)
Sep 03, 2019 27.11 27.13 27.07 27.10 3,359,137 +0.01(+0.04%)
Aug 30, 2019 27.10 27.10 27.08 27.09 547,864 +0.01(+0.03%)
Aug 29, 2019 27.11 27.11 27.08 27.08 612,644 -0.02(-0.06%)
Aug 28, 2019 27.09 27.11 27.09 27.10 624,259 +0.00(+0.00%)
Aug 27, 2019 27.08 27.10 27.08 27.10 686,182 +0.01(+0.03%)
Aug 26, 2019 27.08 27.10 27.07 27.09 530,044 +0.01(+0.03%)
Aug 23, 2019 27.04 27.10 27.04 27.08 723,304 +0.03(+0.10%)
Aug 22, 2019 27.06 27.07 27.04 27.05 869,486 +0.00(+0.00%)
Aug 21, 2019 27.06 27.07 27.05 27.05 848,014 -0.01(-0.03%)
Aug 20, 2019 27.06 27.07 27.05 27.06 558,773 +0.01(+0.03%)
Aug 19, 2019 27.05 27.05 27.04 27.05 369,550 +0.00(+0.00%)
Aug 16, 2019 27.04 27.06 27.03 27.05 519,251 +0.01(+0.03%)
Aug 15, 2019 27.00 27.04 27.00 27.04 674,517 +0.06(+0.23%)
Aug 14, 2019 26.99 27.01 26.98 26.98 1,155,355 +0.01(+0.03%)
Aug 13, 2019 27.00 27.01 26.97 26.97 1,165,396 -0.04(-0.13%)
Aug 12, 2019 27.02 27.02 27.00 27.01 534,810 +0.02(+0.06%)
Aug 09, 2019 27.00 27.01 26.98 26.99 570,435 +0.00(+0.00%)
Aug 08, 2019 27.00 27.01 26.99 26.99 1,425,798 -0.03(-0.10%)
Aug 07, 2019 27.04 27.04 27.01 27.02 1,020,923 +0.01(+0.03%)
Aug 06, 2019 27.00 27.02 26.99 27.01 1,380,777 -0.03(-0.10%)
Aug 05, 2019 26.99 27.04 26.99 27.04 1,743,891 +0.06(+0.23%)
Aug 02, 2019 26.97 26.97 26.95 26.97 768,446 -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.