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 (%)
Apr 30, 2018 25.52 25.54 25.52 25.54 405,156 +0.02(+0.07%)
Apr 27, 2018 25.51 25.54 25.51 25.52 433,080 -0.01(-0.03%)
Apr 26, 2018 25.51 25.54 25.51 25.53 1,169,045 +0.02(+0.07%)
Apr 25, 2018 25.51 25.54 25.51 25.51 1,897,992 +0.00(+0.00%)
Apr 24, 2018 25.51 25.53 25.51 25.51 466,238 +0.01(+0.03%)
Apr 23, 2018 25.51 25.53 25.51 25.51 325,623 -0.02(-0.07%)
Apr 20, 2018 25.55 25.55 25.51 25.52 629,882 +0.00(+0.00%)
Apr 19, 2018 25.52 25.53 25.51 25.52 525,310 +0.00(+0.00%)
Apr 18, 2018 25.56 25.56 25.52 25.52 416,862 -0.03(-0.10%)
Apr 17, 2018 25.55 25.56 25.52 25.55 2,323,677 +0.01(+0.03%)
Apr 16, 2018 25.53 25.55 25.52 25.54 456,637 +0.01(+0.03%)
Apr 13, 2018 25.53 25.56 25.53 25.53 278,105 -0.02(-0.07%)
Apr 12, 2018 25.57 25.57 25.54 25.55 535,528 -0.01(-0.03%)
Apr 11, 2018 25.56 25.57 25.56 25.56 780,502 -0.01(-0.03%)
Apr 10, 2018 25.56 25.58 25.55 25.57 1,186,016 +0.01(+0.03%)
Apr 09, 2018 25.56 25.57 25.55 25.56 367,193 +0.01(+0.03%)
Apr 06, 2018 25.54 25.56 25.53 25.55 410,398 +0.00(+0.00%)
Apr 05, 2018 25.51 25.55 25.51 25.55 8,745,034 +0.01(+0.03%)
Apr 04, 2018 25.52 25.54 25.51 25.54 4,254,571 +0.02(+0.07%)
Apr 03, 2018 25.51 25.54 25.51 25.52 1,210,792 +0.01(+0.03%)
Apr 02, 2018 25.50 25.54 25.50 25.51 2,124,371 -0.01(-0.04%)
Mar 29, 2018 25.52 25.52 25.52 0 +0.03(+0.10%)
Mar 28, 2018 25.51 25.52 25.48 25.50 2,553,343 +0.01(+0.03%)
Mar 27, 2018 25.47 25.51 25.47 25.49 533,166 +0.02(+0.07%)
Mar 26, 2018 25.49 25.50 25.47 25.47 569,754 +0.00(+0.00%)
Mar 23, 2018 25.47 25.49 25.47 25.47 933,976 +0.01(+0.03%)
Mar 22, 2018 25.47 25.51 25.47 25.47 522,140 -0.02(-0.07%)
Mar 21, 2018 25.45 25.48 25.45 25.48 379,707 +0.03(+0.10%)
Mar 20, 2018 25.47 25.48 25.46 25.46 526,462 -0.02(-0.07%)
Mar 19, 2018 25.48 25.51 25.47 25.47 607,064 -0.03(-0.13%)
Mar 16, 2018 25.50 25.51 25.48 25.51 751,840 +0.01(+0.03%)
Mar 15, 2018 25.52 25.52 25.49 25.50 471,926 -0.03(-0.10%)
Mar 14, 2018 25.50 25.52 25.48 25.52 859,065 +0.01(+0.03%)
Mar 13, 2018 25.49 25.52 25.49 25.52 452,729 +0.02(+0.07%)
Mar 12, 2018 25.52 25.52 25.49 25.50 526,582 +0.00(+0.00%)
Mar 09, 2018 25.51 25.52 25.50 25.50 488,140 -0.01(-0.03%)
Mar 08, 2018 25.50 25.52 25.50 25.51 438,076 +0.00(+0.00%)
Mar 07, 2018 25.50 25.51 456,104 -0.00(-0.02%)
Mar 06, 2018 25.52 25.52 25.51 25.51 436,679 +0.01(+0.05%)
Mar 05, 2018 25.52 25.52 25.50 25.50 346,686 +0.01(+0.03%)
Mar 02, 2018 25.50 25.52 25.49 25.49 609,729 -0.03(-0.10%)
Mar 01, 2018 25.52 25.52 25.49 25.52 624,773 +0.03(+0.13%)
Feb 28, 2018 25.53 25.53 25.48 25.48 887,897 -0.01(-0.03%)
Feb 27, 2018 25.53 25.55 25.49 25.49 845,930 -0.04(-0.17%)
Feb 26, 2018 25.54 25.54 25.53 25.53 430,217 +0.02(+0.07%)
Feb 23, 2018 25.53 25.53 25.49 25.52 363,010 +0.02(+0.07%)
Feb 22, 2018 25.49 25.52 25.49 25.50 1,334,010 +0.00(+0.00%)
Feb 21, 2018 25.53 25.53 25.49 25.50 2,249,251 +0.01(+0.03%)
Feb 20, 2018 25.48 25.51 25.48 25.49 618,953 -0.03(-0.10%)
Feb 16, 2018 25.52 25.52 25.52 0 +0.00(+0.00%)
Feb 15, 2018 25.53 25.53 25.50 25.52 552,586 +0.00(+0.00%)
Feb 14, 2018 25.51 25.52 25.49 25.52 621,303 -0.02(-0.07%)
Feb 13, 2018 25.54 25.55 25.53 25.53 643,141 -0.02(-0.07%)
Feb 12, 2018 25.54 25.56 25.54 25.55 1,323,033 -0.01(-0.03%)
Feb 09, 2018 25.57 25.58 25.54 25.56 730,141 -0.01(-0.03%)
Feb 08, 2018 25.57 25.59 25.55 25.57 706,251 -0.01(-0.03%)
Feb 07, 2018 25.59 25.62 25.57 25.58 7,790,128 -0.03(-0.13%)
Feb 06, 2018 25.62 25.63 25.59 25.61 1,610,076 +0.00(+0.00%)
Feb 05, 2018 25.56 25.62 25.56 25.61 572,229 +0.04(+0.16%)
Feb 02, 2018 25.56 25.59 25.56 25.57 817,736 -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.