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

31.38 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.94 30.01 29.93 29.94 13,514 +0.00(+0.00%)
May 27, 2010 30.01 30.01 29.88 29.94 41,906 +0.01(+0.03%)
May 26, 2010 29.97 29.98 29.91 29.93 37,947 -0.04(-0.13%)
May 25, 2010 29.94 30.02 29.93 29.97 61,361 +0.01(+0.03%)
May 24, 2010 29.97 29.98 29.94 29.96 98,513 -0.04(-0.15%)
May 21, 2010 30.03 30.03 29.97 30.00 24,300 +0.01(+0.05%)
May 20, 2010 30.00 30.04 29.98 29.99 71,118 -0.03(-0.10%)
May 19, 2010 30.05 30.05 30.01 30.02 1,038,710 -0.03(-0.10%)
May 18, 2010 30.05 30.05 29.98 30.05 20,601 +0.03(+0.09%)
May 17, 2010 30.04 30.05 29.97 30.02 15,613 +0.04(+0.15%)
May 14, 2010 29.98 30.02 29.97 29.98 68,208 -0.02(-0.07%)
May 13, 2010 29.99 30.00 29.96 30.00 31,037 +0.00(+0.00%)
May 12, 2010 30.04 30.04 29.95 30.00 171,650 -0.02(-0.07%)
May 11, 2010 30.01 30.02 29.98 30.02 88,347 -0.01(-0.03%)
May 10, 2010 30.01 30.04 30.00 30.03 197,295 +0.07(+0.23%)
May 07, 2010 29.99 30.05 29.96 29.96 64,432 -0.06(-0.20%)
May 06, 2010 30.04 30.09 29.97 30.02 92,029 +0.00(+0.00%)
May 05, 2010 30.02 30.03 29.99 30.02 81,095 -0.01(-0.03%)
May 04, 2010 30.08 30.08 30.02 30.03 69,910 -0.02(-0.07%)
May 03, 2010 30.09 30.09 30.05 30.05 40,986 -0.05(-0.16%)
Apr 30, 2010 30.13 30.13 30.06 30.10 184,102 -0.00(-0.01%)
Apr 29, 2010 30.11 30.11 30.07 30.10 118,873 +0.00(+0.00%)
Apr 28, 2010 30.09 30.11 30.05 30.10 298,923 +0.01(+0.03%)
Apr 27, 2010 30.07 30.09 30.07 30.09 51,831 +0.04(+0.13%)
Apr 26, 2010 30.10 30.10 30.03 30.05 90,007 -0.02(-0.07%)
Apr 23, 2010 30.06 30.08 30.03 30.07 27,682 -0.01(-0.03%)
Apr 22, 2010 30.11 30.12 30.06 30.08 66,206 -0.02(-0.07%)
Apr 21, 2010 30.12 30.12 30.07 30.10 58,853 +0.01(+0.03%)
Apr 20, 2010 30.12 30.12 30.06 30.09 36,035 -0.02(-0.07%)
Apr 19, 2010 30.16 30.16 30.09 30.11 15,083 -0.02(-0.07%)
Apr 16, 2010 30.10 30.13 30.06 30.13 29,495 +0.08(+0.28%)
Apr 15, 2010 30.08 30.10 30.04 30.05 31,036 -0.03(-0.11%)
Apr 14, 2010 30.08 30.09 30.03 30.08 107,323 +0.01(+0.03%)
Apr 13, 2010 30.06 30.07 30.03 30.07 16,955 +0.01(+0.03%)
Apr 12, 2010 30.02 30.06 30.00 30.06 36,823 +0.03(+0.10%)
Apr 09, 2010 30.02 30.03 29.98 30.03 108,545 +0.04(+0.13%)
Apr 08, 2010 30.02 30.05 29.99 29.99 50,125 -0.02(-0.07%)
Apr 07, 2010 30.00 30.03 29.98 30.01 32,045 +0.01(+0.03%)
Apr 06, 2010 30.02 30.02 29.95 30.00 52,738 +0.05(+0.17%)
Apr 05, 2010 30.01 30.01 29.95 29.95 34,916 -0.09(-0.30%)
Apr 01, 2010 30.07 30.04 30.04 30.04 150,000 -0.02(-0.07%)
Mar 31, 2010 30.06 30.08 30.03 30.06 23,760 +0.04(+0.13%)
Mar 30, 2010 30.08 30.08 30.01 30.02 82,821 -0.01(-0.03%)
Mar 29, 2010 30.05 30.06 30.02 30.03 76,603 -0.01(-0.03%)
Mar 26, 2010 29.99 30.05 29.99 30.04 100,413 +0.05(+0.17%)
Mar 25, 2010 30.00 30.03 29.99 29.99 39,688 -0.03(-0.10%)
Mar 24, 2010 30.06 30.06 30.00 30.02 49,962 -0.04(-0.13%)
Mar 23, 2010 30.06 30.06 30.02 30.06 23,034 +0.03(+0.10%)
Mar 22, 2010 30.08 30.08 30.03 30.03 25,400 -0.04(-0.13%)
Mar 19, 2010 30.09 30.09 30.04 30.07 35,125 +0.01(+0.03%)
Mar 18, 2010 30.09 30.09 30.02 30.06 32,234 -0.02(-0.07%)
Mar 17, 2010 30.03 30.08 30.03 30.08 53,706 +0.01(+0.03%)
Mar 16, 2010 30.05 30.07 30.01 30.07 37,656 +0.01(+0.03%)
Mar 15, 2010 30.05 30.06 30.02 30.06 41,294 +0.05(+0.17%)
Mar 12, 2010 30.05 30.05 30.01 30.01 45,266 -0.05(-0.17%)
Mar 11, 2010 30.07 30.07 30.03 30.06 11,287 +0.00(+0.00%)
Mar 10, 2010 30.05 30.09 30.04 30.06 893,886 +0.00(+0.00%)
Mar 09, 2010 30.04 30.07 30.03 30.06 9,495 +0.02(+0.07%)
Mar 08, 2010 30.02 30.04 29.98 30.04 23,022 +0.01(+0.03%)
Mar 05, 2010 30.01 30.03 30.01 30.03 17,033 +0.00(+0.00%)
Mar 04, 2010 30.05 30.05 30.01 30.03 6,312 -0.02(-0.07%)
Mar 03, 2010 30.07 30.07 30.05 30.05 18,801 -0.03(-0.10%)
Mar 02, 2010 30.13 30.13 30.06 30.08 46,275 -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.