Skip to main content

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

30.26 +0.04 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.63 25.63 25.63 0 +0.01(+0.03%)
Dec 28, 2017 25.65 25.65 25.62 25.62 2,129,041 -0.02(-0.07%)
Dec 27, 2017 25.63 25.64 25.62 25.64 1,985,180 +0.04(+0.16%)
Dec 26, 2017 25.61 25.62 25.59 25.60 836,397 -0.02(-0.07%)
Dec 22, 2017 25.59 25.62 25.59 25.62 1,482,879 +0.03(+0.10%)
Dec 21, 2017 25.61 25.62 25.59 25.59 2,000,236 -0.03(-0.10%)
Dec 20, 2017 25.60 25.63 25.59 25.62 917,873 -0.01(-0.03%)
Dec 19, 2017 25.62 25.62 25.60 25.62 2,189,457 +0.01(+0.03%)
Dec 18, 2017 25.62 25.64 25.62 25.62 1,232,001 -0.02(-0.07%)
Dec 15, 2017 25.63 25.64 25.61 25.63 1,687,350 +0.01(+0.03%)
Dec 14, 2017 25.63 25.63 25.60 25.63 1,010,933 +0.00(+0.00%)
Dec 13, 2017 25.63 25.63 25.59 25.63 1,979,698 +0.02(+0.07%)
Dec 12, 2017 25.62 25.63 25.60 25.61 732,063 -0.02(-0.07%)
Dec 11, 2017 25.63 25.63 25.61 25.63 420,651 +0.00(+0.00%)
Dec 08, 2017 25.63 25.63 25.61 25.63 1,268,996 +0.02(+0.07%)
Dec 07, 2017 25.61 25.63 25.60 25.61 1,039,662 +0.02(+0.07%)
Dec 06, 2017 25.60 25.63 25.59 25.59 934,446 -0.02(-0.07%)
Dec 05, 2017 25.58 25.62 25.58 25.61 586,802 +0.01(+0.03%)
Dec 04, 2017 25.63 25.63 25.59 25.60 536,503 -0.02(-0.07%)
Dec 01, 2017 25.60 25.63 25.60 25.62 523,023 +0.02(+0.07%)
Nov 30, 2017 25.60 25.63 25.60 25.60 1,081,094 -0.02(-0.07%)
Nov 29, 2017 25.62 25.63 25.61 25.62 857,343 -0.01(-0.03%)
Nov 28, 2017 25.62 25.64 25.61 25.63 1,545,290 +0.01(+0.03%)
Nov 27, 2017 25.63 25.63 25.60 25.62 521,452 -0.01(-0.03%)
Nov 24, 2017 25.63 25.63 25.61 25.63 220,315 +0.00(+0.00%)
Nov 22, 2017 25.61 25.63 25.60 25.63 442,169 +0.03(+0.13%)
Nov 21, 2017 25.59 25.61 25.58 25.59 558,400 -0.01(-0.03%)
Nov 20, 2017 25.59 25.62 25.59 25.60 579,312 -0.01(-0.03%)
Nov 17, 2017 25.61 25.63 25.59 25.61 916,948 -0.01(-0.03%)
Nov 16, 2017 25.61 25.62 25.60 25.62 1,027,897 +0.01(+0.03%)
Nov 15, 2017 25.63 25.63 25.59 25.61 1,052,683 -0.02(-0.07%)
Nov 14, 2017 25.63 25.63 25.60 25.63 640,167 +0.02(+0.07%)
Nov 13, 2017 25.64 25.64 25.61 25.61 370,455 -0.02(-0.07%)
Nov 10, 2017 25.63 25.64 25.62 25.63 558,065 -0.01(-0.03%)
Nov 09, 2017 25.65 25.65 25.63 25.63 529,840 -0.01(-0.03%)
Nov 08, 2017 25.65 25.66 25.63 25.64 739,710 -0.02(-0.07%)
Nov 07, 2017 25.67 25.67 25.64 25.66 461,206 -0.01(-0.03%)
Nov 06, 2017 25.64 25.67 25.64 25.67 669,500 +0.02(+0.07%)
Nov 03, 2017 25.68 25.68 25.65 25.65 1,541,697 -0.01(-0.03%)
Nov 02, 2017 25.69 25.69 25.66 25.66 873,611 -0.02(-0.07%)
Nov 01, 2017 25.68 25.68 25.67 25.68 775,215 -0.01(-0.04%)
Oct 31, 2017 25.67 25.69 25.66 25.69 850,728 +0.02(+0.07%)
Oct 30, 2017 25.69 25.66 25.67 456,073 -0.01(-0.03%)
Oct 27, 2017 25.67 25.69 25.65 25.68 441,289 +0.01(+0.03%)
Oct 26, 2017 25.67 25.68 25.65 25.67 583,565 +0.01(+0.03%)
Oct 25, 2017 25.65 25.68 25.64 25.66 509,471 -0.02(-0.07%)
Oct 24, 2017 25.67 25.68 25.65 25.68 521,868 +0.01(+0.03%)
Oct 23, 2017 25.67 25.69 25.66 25.67 504,863 +0.00(+0.00%)
Oct 20, 2017 25.66 25.67 25.64 25.67 549,042 +0.01(+0.03%)
Oct 19, 2017 25.67 25.67 25.64 25.66 361,248 +0.00(+0.00%)
Oct 18, 2017 25.64 25.67 25.64 25.66 480,000 +0.00(+0.00%)
Oct 17, 2017 25.64 25.68 25.64 25.66 270,363 -0.02(-0.07%)
Oct 16, 2017 25.66 25.69 25.65 25.68 442,301 +0.00(+0.00%)
Oct 13, 2017 25.66 25.69 25.66 25.68 854,884 +0.03(+0.10%)
Oct 12, 2017 25.68 25.68 25.65 25.65 338,128 -0.01(-0.03%)
Oct 11, 2017 25.69 25.69 25.64 25.66 1,296,614 -0.03(-0.10%)
Oct 10, 2017 25.67 25.69 25.65 25.69 578,370 +0.01(+0.03%)
Oct 09, 2017 25.65 25.69 25.65 25.68 262,456 +0.02(+0.07%)
Oct 06, 2017 25.66 25.67 25.64 25.66 252,970 +0.00(+0.00%)
Oct 05, 2017 25.67 25.69 25.65 25.66 398,340 -0.02(-0.07%)
Oct 04, 2017 25.66 25.69 25.66 25.68 346,893 +0.01(+0.03%)
Oct 03, 2017 25.65 25.68 25.65 25.67 302,252 +0.02(+0.07%)
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.