Skip to main content

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

29.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.24 25.24 25.22 25.23 525,253 -0.00(-0.02%)
May 28, 2015 25.23 25.24 25.21 25.23 379,433 -0.00(-0.02%)
May 27, 2015 25.24 25.24 25.21 25.24 815,024 +0.00(+0.00%)
May 26, 2015 25.23 25.24 25.22 25.24 491,337 -0.01(-0.05%)
May 22, 2015 25.26 25.25 25.25 25.25 259,465 -0.03(-0.11%)
May 21, 2015 25.27 25.28 25.25 25.28 562,757 +0.02(+0.06%)
May 20, 2015 25.26 25.27 25.24 25.26 578,401 +0.00(+0.00%)
May 19, 2015 25.27 25.27 25.24 25.26 701,385 -0.02(-0.06%)
May 18, 2015 25.32 25.32 25.28 25.28 392,466 -0.04(-0.16%)
May 15, 2015 25.28 25.33 25.28 25.32 849,115 +0.03(+0.11%)
May 14, 2015 25.28 25.29 25.28 25.29 651,517 +0.02(+0.08%)
May 13, 2015 25.24 25.29 25.24 25.27 841,499 +0.02(+0.07%)
May 12, 2015 25.25 25.27 25.23 25.25 1,209,387 +0.00(+0.00%)
May 11, 2015 25.29 25.29 25.25 25.25 503,584 -0.02(-0.10%)
May 08, 2015 25.27 25.31 25.27 25.28 1,492,415 +0.02(+0.06%)
May 07, 2015 25.24 25.27 25.24 25.26 873,669 +0.02(+0.07%)
May 06, 2015 25.24 25.28 25.22 25.24 1,251,186 +0.02(+0.07%)
May 05, 2015 25.24 25.26 25.22 25.23 582,275 -0.02(-0.07%)
May 04, 2015 25.24 25.26 25.24 25.24 316,815 -0.02(-0.10%)
May 01, 2015 25.25 25.27 25.23 25.27 337,842 +0.04(+0.15%)
Apr 30, 2015 25.26 25.26 25.23 25.23 450,465 -0.02(-0.06%)
Apr 29, 2015 25.26 25.26 25.23 25.25 1,014,815 -0.03(-0.13%)
Apr 28, 2015 25.28 25.28 25.26 25.28 338,614 +0.00(+0.00%)
Apr 27, 2015 25.28 25.30 25.26 25.28 1,489,563 +0.02(+0.06%)
Apr 24, 2015 25.25 25.28 25.25 25.26 464,381 +0.00(+0.02%)
Apr 23, 2015 25.23 25.27 25.23 25.26 282,636 +0.01(+0.05%)
Apr 22, 2015 25.26 25.26 25.23 25.25 173,945 +0.00(+0.00%)
Apr 21, 2015 25.25 25.26 25.24 25.25 334,758 +0.00(+0.00%)
Apr 20, 2015 25.27 25.28 25.24 25.25 476,951 +0.00(+0.00%)
Apr 17, 2015 25.27 25.27 25.25 25.25 251,014 -0.01(-0.03%)
Apr 16, 2015 25.27 25.30 25.25 25.26 1,851,617 -0.02(-0.07%)
Apr 15, 2015 25.26 25.29 25.26 25.27 349,463 +0.02(+0.07%)
Apr 14, 2015 25.26 25.28 25.26 25.26 306,934 -0.02(-0.07%)
Apr 13, 2015 25.25 25.27 25.24 25.27 282,725 +0.01(+0.03%)
Apr 10, 2015 25.24 25.26 25.23 25.26 262,838 +0.02(+0.10%)
Apr 09, 2015 25.24 25.26 25.23 25.24 434,208 -0.01(-0.03%)
Apr 08, 2015 25.26 25.27 25.24 25.25 524,658 +0.00(+0.00%)
Apr 07, 2015 25.28 25.28 25.23 25.25 498,719 -0.01(-0.03%)
Apr 06, 2015 25.27 25.30 25.26 25.26 340,800 -0.01(-0.03%)
Apr 02, 2015 25.24 25.26 25.26 25.26 1,210,504 +0.02(+0.07%)
Apr 01, 2015 25.23 25.26 25.23 25.25 654,345 +0.00(+0.01%)
Mar 31, 2015 25.20 25.25 25.20 25.25 1,234,691 +0.02(+0.07%)
Mar 30, 2015 25.20 25.23 25.20 25.23 647,024 +0.05(+0.20%)
Mar 27, 2015 25.19 25.19 25.18 25.18 280,505 +0.00(+0.00%)
Mar 26, 2015 25.17 25.18 25.16 25.18 740,951 -0.01(-0.03%)
Mar 25, 2015 25.17 25.19 25.17 25.19 749,321 +0.01(+0.03%)
Mar 24, 2015 25.16 25.19 25.16 25.18 657,761 +0.00(+0.00%)
Mar 23, 2015 25.17 25.19 25.15 25.18 1,152,760 +0.01(+0.03%)
Mar 20, 2015 25.15 25.17 25.15 25.17 362,984 +0.04(+0.16%)
Mar 19, 2015 25.15 25.17 25.13 25.13 697,480 -0.04(-0.16%)
Mar 18, 2015 25.13 25.19 25.12 25.17 680,658 +0.02(+0.10%)
Mar 17, 2015 25.14 25.16 25.14 25.15 348,759 +0.01(+0.03%)
Mar 16, 2015 25.14 25.16 25.13 25.14 382,023 -0.02(-0.07%)
Mar 13, 2015 25.15 25.17 25.13 25.16 666,085 +0.03(+0.13%)
Mar 12, 2015 25.16 25.17 25.12 25.12 693,744 -0.03(-0.13%)
Mar 11, 2015 25.15 25.16 25.13 25.16 330,682 +0.03(+0.13%)
Mar 10, 2015 25.15 25.17 25.12 25.12 529,312 -0.02(-0.10%)
Mar 09, 2015 25.14 25.17 25.14 25.15 367,463 -0.02(-0.07%)
Mar 06, 2015 25.16 25.16 25.13 25.16 527,521 -0.02(-0.07%)
Mar 05, 2015 25.16 25.19 25.16 25.18 508,295 +0.02(+0.07%)
Mar 04, 2015 25.19 25.16 25.15 25.16 721,335 +0.01(+0.03%)
Mar 03, 2015 25.16 25.16 25.16 25.16 501,563 -0.02(-0.10%)
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.