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 (%)
Nov 30, 2018 25.81 25.84 25.81 25.83 966,118 +0.02(+0.07%)
Nov 29, 2018 25.82 25.84 25.81 25.81 1,044,369 -0.02(-0.07%)
Nov 28, 2018 25.80 25.83 25.80 25.83 905,347 +0.03(+0.10%)
Nov 27, 2018 25.81 25.82 25.80 25.80 1,239,277 -0.02(-0.07%)
Nov 26, 2018 25.84 25.84 25.80 25.82 851,498 +0.01(+0.03%)
Nov 23, 2018 25.81 25.84 25.81 25.81 413,884 +0.00(+0.00%)
Nov 21, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 20, 2018 25.81 25.83 25.80 25.81 1,614,985 -0.01(-0.03%)
Nov 19, 2018 25.83 25.84 25.82 25.82 1,086,771 -0.01(-0.03%)
Nov 16, 2018 25.80 25.83 25.80 25.83 1,545,487 +0.02(+0.07%)
Nov 15, 2018 25.81 25.84 25.80 25.81 822,808 -0.01(-0.03%)
Nov 14, 2018 25.80 25.82 25.80 25.82 1,125,229 +0.02(+0.07%)
Nov 13, 2018 25.80 25.82 25.80 25.80 1,046,471 +0.01(+0.03%)
Nov 12, 2018 25.79 25.81 25.79 25.80 436,692 +0.01(+0.03%)
Nov 09, 2018 25.79 25.80 25.79 25.79 785,612 +0.00(+0.00%)
Nov 08, 2018 25.80 25.81 25.79 25.79 606,020 -0.02(-0.07%)
Nov 07, 2018 25.80 25.81 25.79 25.80 2,990,931 +0.01(+0.03%)
Nov 06, 2018 25.78 25.80 25.78 25.80 1,609,238 +0.02(+0.07%)
Nov 05, 2018 25.80 25.81 25.78 25.78 3,596,582 +0.00(+0.00%)
Nov 02, 2018 25.81 25.82 25.78 25.78 1,649,482 -0.03(-0.13%)
Nov 01, 2018 25.80 25.81 25.79 25.81 1,460,696 +0.02(+0.09%)
Oct 31, 2018 25.80 25.81 25.79 25.79 645,120 -0.02(-0.07%)
Oct 30, 2018 25.82 25.82 25.80 25.81 1,357,190 -0.01(-0.03%)
Oct 29, 2018 25.82 25.82 25.81 25.81 393,382 +0.00(+0.00%)
Oct 26, 2018 25.81 25.82 25.81 25.81 1,355,349 +0.01(+0.03%)
Oct 25, 2018 25.80 25.82 25.78 25.81 3,729,701 -0.01(-0.03%)
Oct 24, 2018 25.78 25.81 25.78 25.81 1,141,738 +0.03(+0.10%)
Oct 23, 2018 25.77 25.80 25.77 25.79 909,929 +0.02(+0.07%)
Oct 22, 2018 25.77 25.78 25.77 25.77 970,964 -0.01(-0.03%)
Oct 19, 2018 25.80 25.80 25.77 25.78 453,806 +0.00(+0.00%)
Oct 18, 2018 25.79 25.80 25.77 25.78 557,916 +0.00(+0.00%)
Oct 17, 2018 25.81 25.81 25.78 25.78 1,233,698 -0.01(-0.03%)
Oct 16, 2018 25.79 25.80 25.78 25.79 1,110,708 -0.02(-0.07%)
Oct 15, 2018 25.80 25.81 25.79 25.81 314,908 +0.00(+0.00%)
Oct 12, 2018 25.82 25.82 25.78 25.81 2,615,338 +0.01(+0.03%)
Oct 11, 2018 25.78 25.80 25.78 25.80 3,388,015 +0.01(+0.03%)
Oct 10, 2018 25.78 25.79 25.77 25.79 731,351 +0.01(+0.03%)
Oct 09, 2018 25.79 25.81 25.75 25.78 6,081,956 -0.02(-0.07%)
Oct 08, 2018 25.76 25.80 25.76 25.80 612,431 +0.02(+0.07%)
Oct 05, 2018 25.78 25.79 25.76 25.78 3,432,377 +0.00(+0.00%)
Oct 04, 2018 25.77 25.80 25.77 25.78 541,826 -0.01(-0.03%)
Oct 03, 2018 25.82 25.82 25.79 25.79 539,109 -0.03(-0.13%)
Oct 02, 2018 25.81 25.83 25.81 25.82 1,914,521 +0.01(+0.03%)
Oct 01, 2018 25.81 25.82 25.80 25.81 392,302 +0.01(+0.06%)
Sep 28, 2018 25.80 25.82 25.78 25.80 1,035,033 -0.02(-0.07%)
Sep 27, 2018 25.78 25.82 25.78 25.82 804,805 +0.03(+0.10%)
Sep 26, 2018 25.77 25.81 25.77 25.79 720,122 +0.01(+0.03%)
Sep 25, 2018 25.77 25.79 25.77 25.78 984,144 +0.00(+0.00%)
Sep 24, 2018 25.77 25.81 25.77 25.78 1,420,877 -0.01(-0.03%)
Sep 21, 2018 25.78 25.80 25.77 25.79 1,242,438 +0.02(+0.07%)
Sep 20, 2018 25.79 25.79 25.77 25.77 672,074 +0.00(+0.00%)
Sep 19, 2018 25.77 25.80 25.77 25.77 1,357,289 -0.02(-0.07%)
Sep 18, 2018 25.78 25.79 25.77 25.79 707,226 +0.01(+0.03%)
Sep 17, 2018 25.78 25.80 25.77 25.78 505,004 +0.00(+0.00%)
Sep 14, 2018 25.77 25.79 25.77 25.78 494,939 -0.01(-0.03%)
Sep 13, 2018 25.78 25.79 25.77 25.79 761,663 +0.01(+0.03%)
Sep 12, 2018 25.78 25.80 25.77 25.78 588,242 +0.00(+0.00%)
Sep 11, 2018 25.78 25.78 25.77 25.78 427,509 -0.01(-0.03%)
Sep 10, 2018 25.77 25.80 25.77 25.79 2,854,098 +0.00(+0.00%)
Sep 07, 2018 25.81 25.81 25.77 25.79 798,267 -0.02(-0.07%)
Sep 06, 2018 25.80 25.82 25.80 25.81 665,259 +0.02(+0.07%)
Sep 05, 2018 25.80 25.81 25.79 25.79 672,471 -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.