Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.16 24.16 24.12 24.12 409,725 -0.04(-0.15%)
May 30, 2013 24.16 24.16 24.14 24.16 600,148 -0.00(-0.02%)
May 29, 2013 24.14 24.16 24.12 24.16 418,070 -0.00(-0.02%)
May 28, 2013 24.16 24.19 24.16 24.17 495,851 +0.00(+0.00%)
May 24, 2013 24.16 24.18 24.16 24.17 540,024 -0.01(-0.04%)
May 23, 2013 24.17 24.18 24.15 24.17 864,213 +0.03(+0.11%)
May 22, 2013 24.19 24.19 24.15 24.15 281,569 -0.04(-0.16%)
May 21, 2013 24.19 24.19 24.16 24.19 347,422 +0.01(+0.03%)
May 20, 2013 24.17 24.19 24.16 24.18 221,117 +0.02(+0.06%)
May 17, 2013 24.19 24.19 24.16 24.16 364,746 +0.00(+0.00%)
May 16, 2013 24.18 24.19 24.16 24.16 298,027 -0.02(-0.06%)
May 15, 2013 24.16 24.19 24.16 24.18 730,880 +0.00(+0.02%)
May 13, 2013 24.16 24.18 24.16 24.17 202,890 +0.00(+0.02%)
May 10, 2013 24.19 24.19 24.15 24.17 410,883 +0.01(+0.03%)
May 09, 2013 24.19 24.19 24.16 24.16 294,071 -0.02(-0.06%)
May 08, 2013 24.16 24.19 24.16 24.18 186,441 +0.01(+0.03%)
May 07, 2013 24.18 24.19 24.17 24.17 192,581 -0.02(-0.10%)
May 06, 2013 24.16 24.19 24.16 24.19 196,810 +0.02(+0.06%)
May 03, 2013 24.17 24.19 24.16 24.18 223,984 +0.00(+0.00%)
May 02, 2013 24.19 24.19 24.17 24.18 338,138 -0.01(-0.05%)
May 01, 2013 24.19 24.19 24.18 24.19 325,188 -0.01(-0.05%)
Apr 30, 2013 24.21 24.21 24.18 24.20 231,086 +0.02(+0.06%)
Apr 29, 2013 24.17 24.20 24.17 24.19 352,657 +0.00(+0.02%)
Apr 26, 2013 24.18 24.19 24.17 24.18 236,273 +0.00(+0.02%)
Apr 25, 2013 24.16 24.18 24.16 24.18 456,741 +0.02(+0.06%)
Apr 24, 2013 24.18 24.18 24.15 24.16 325,983 +0.00(+0.00%)
Apr 23, 2013 24.16 24.18 24.16 24.16 237,064 -0.01(-0.03%)
Apr 22, 2013 24.16 24.18 24.16 24.17 231,120 +0.02(+0.10%)
Apr 19, 2013 24.16 24.17 24.15 24.15 213,882 -0.02(-0.06%)
Apr 18, 2013 24.16 24.17 24.15 24.16 240,031 -0.01(-0.03%)
Apr 17, 2013 24.18 24.18 24.15 24.17 394,249 +0.00(+0.00%)
Apr 16, 2013 24.18 24.18 24.16 24.17 277,082 +0.00(+0.00%)
Apr 15, 2013 24.16 24.17 24.16 24.17 201,037 +0.01(+0.03%)
Apr 12, 2013 24.16 24.17 24.15 24.16 291,400 +0.01(+0.03%)
Apr 11, 2013 24.14 24.19 24.13 24.16 1,464,365 +0.02(+0.08%)
Apr 10, 2013 24.14 24.16 24.13 24.14 272,983 -0.00(-0.02%)
Apr 09, 2013 24.15 24.18 24.14 24.14 395,552 -0.02(-0.06%)
Apr 08, 2013 24.15 24.17 24.14 24.16 265,880 +0.00(+0.02%)
Apr 05, 2013 24.12 24.16 24.12 24.15 257,028 +0.00(+0.02%)
Apr 04, 2013 24.15 24.16 24.14 24.15 297,577 -0.01(-0.03%)
Apr 03, 2013 24.15 24.16 24.13 24.16 296,400 +0.00(+0.00%)
Apr 02, 2013 24.14 24.16 24.13 24.16 2,054,091 -0.00(-0.02%)
Apr 01, 2013 24.14 24.16 24.14 24.16 487,612 +0.02(+0.08%)
Mar 28, 2013 24.16 24.16 24.12 24.14 280,920 -0.01(-0.03%)
Mar 27, 2013 24.15 24.16 24.13 24.15 247,610 -0.00(-0.02%)
Mar 26, 2013 24.16 24.16 24.13 24.15 224,772 +0.01(+0.05%)
Mar 25, 2013 24.14 24.17 24.14 24.14 212,757 +0.00(+0.00%)
Mar 22, 2013 24.15 24.16 24.13 24.14 480,081 +0.00(+0.00%)
Mar 21, 2013 24.17 24.17 24.13 24.14 255,683 -0.02(-0.10%)
Mar 20, 2013 24.16 24.17 24.14 24.16 296,361 +0.01(+0.03%)
Mar 19, 2013 24.15 24.16 24.14 24.16 241,302 -0.02(-0.06%)
Mar 18, 2013 24.16 24.17 24.15 24.17 295,628 +0.01(+0.05%)
Mar 15, 2013 24.16 24.16 24.15 24.16 198,233 +0.02(+0.08%)
Mar 14, 2013 24.17 24.18 24.14 24.14 285,730 -0.02(-0.10%)
Mar 13, 2013 24.15 24.17 24.14 24.16 283,486 +0.02(+0.10%)
Mar 12, 2013 24.16 24.17 24.14 24.14 622,726 +0.00(+0.00%)
Mar 11, 2013 24.15 24.16 24.14 24.14 285,830 +0.00(+0.02%)
Mar 08, 2013 24.13 24.15 24.12 24.14 295,085 +0.00(+0.01%)
Mar 07, 2013 24.13 24.15 24.13 24.13 197,032 -0.01(-0.06%)
Mar 06, 2013 24.14 24.16 24.13 24.15 284,205 -0.01(-0.03%)
Mar 05, 2013 24.16 24.16 24.12 24.16 304,949 +0.02(+0.07%)
Mar 04, 2013 24.16 24.16 24.13 24.14 255,000 -0.03(-0.13%)
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.