Skip to main content

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

29.77 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.53 25.57 25.53 25.56 1,596,035 +0.02(+0.07%)
May 27, 2016 25.54 25.54 25.54 25.54 512,658 -0.01(-0.03%)
May 26, 2016 25.56 25.56 25.54 25.55 353,820 +0.02(+0.07%)
May 25, 2016 25.52 25.54 25.51 25.53 526,008 +0.01(+0.03%)
May 24, 2016 25.51 25.54 25.50 25.53 428,689 +0.00(+0.00%)
May 23, 2016 25.53 25.53 25.51 25.53 427,142 +0.02(+0.07%)
May 20, 2016 25.52 25.54 25.51 25.51 554,733 -0.03(-0.10%)
May 19, 2016 25.53 25.53 25.52 25.53 365,810 +0.02(+0.07%)
May 18, 2016 25.53 25.56 25.52 25.52 408,428 -0.05(-0.20%)
May 17, 2016 25.59 25.59 25.56 25.57 334,309 -0.01(-0.03%)
May 16, 2016 25.60 25.62 25.57 25.58 5,492,710 -0.03(-0.13%)
May 13, 2016 25.59 25.62 25.59 25.61 380,954 +0.00(+0.00%)
May 12, 2016 25.61 25.62 25.59 25.61 268,976 -0.01(-0.03%)
May 11, 2016 25.59 25.62 25.59 25.62 349,233 -0.01(-0.03%)
May 10, 2016 25.61 25.64 25.59 25.63 674,963 +0.03(+0.10%)
May 09, 2016 25.59 25.62 25.59 25.60 263,062 +0.03(+0.13%)
May 06, 2016 25.57 25.59 25.57 25.57 551,242 -0.02(-0.10%)
May 05, 2016 25.58 25.59 25.57 25.59 771,166 +0.03(+0.13%)
May 04, 2016 25.58 25.59 25.55 25.56 520,783 +0.01(+0.03%)
May 03, 2016 25.57 25.59 25.55 25.55 835,349 -0.02(-0.10%)
May 02, 2016 25.59 25.59 25.56 25.58 579,862 -0.01(-0.03%)
Apr 29, 2016 25.53 25.58 25.52 25.58 12,131,715 +0.02(+0.06%)
Apr 28, 2016 25.53 25.57 25.53 25.57 374,614 +0.03(+0.10%)
Apr 27, 2016 25.55 25.56 25.52 25.54 2,445,653 +0.01(+0.03%)
Apr 26, 2016 25.54 25.55 25.51 25.53 612,754 -0.01(-0.03%)
Apr 25, 2016 25.54 25.57 25.53 25.54 5,615,343 -0.03(-0.13%)
Apr 22, 2016 25.57 25.59 25.56 25.57 556,113 +0.02(+0.07%)
Apr 21, 2016 25.55 25.57 25.53 25.56 385,268 +0.02(+0.06%)
Apr 20, 2016 25.53 25.57 25.53 25.54 515,753 +0.00(+0.00%)
Apr 19, 2016 25.54 25.57 25.54 25.54 545,116 -0.01(-0.03%)
Apr 18, 2016 25.52 25.57 25.52 25.55 441,057 +0.01(+0.03%)
Apr 15, 2016 25.53 25.54 25.52 25.54 407,435 +0.03(+0.13%)
Apr 14, 2016 25.52 25.54 25.50 25.51 824,087 -0.02(-0.07%)
Apr 13, 2016 25.53 25.53 25.51 25.52 693,476 -0.02(-0.07%)
Apr 12, 2016 25.53 25.56 25.52 25.54 945,189 -0.03(-0.10%)
Apr 11, 2016 25.58 25.58 25.52 25.57 735,114 +0.04(+0.16%)
Apr 08, 2016 25.53 25.53 25.52 25.52 442,213 +0.00(+0.00%)
Apr 07, 2016 25.54 25.54 25.51 25.52 848,101 +0.02(+0.07%)
Apr 06, 2016 25.52 25.52 25.48 25.51 651,397 +0.01(+0.03%)
Apr 05, 2016 25.50 25.53 25.50 25.50 1,443,177 -0.01(-0.03%)
Apr 04, 2016 25.51 25.53 25.49 25.51 271,973 +0.00(+0.00%)
Apr 01, 2016 25.48 25.52 25.46 25.51 433,278 +0.02(+0.07%)
Mar 31, 2016 25.45 25.49 25.45 25.49 925,611 +0.03(+0.13%)
Mar 30, 2016 25.45 25.46 25.42 25.46 329,865 +0.02(+0.07%)
Mar 29, 2016 25.42 25.45 25.41 25.44 846,751 +0.04(+0.16%)
Mar 28, 2016 25.42 25.43 25.38 25.40 564,867 +0.00(+0.00%)
Mar 24, 2016 25.37 25.40 25.40 25.40 811,195 +0.00(+0.00%)
Mar 23, 2016 25.38 25.40 25.38 25.40 346,111 +0.02(+0.07%)
Mar 22, 2016 25.39 25.42 25.38 25.38 542,688 -0.02(-0.07%)
Mar 21, 2016 25.39 25.41 25.37 25.40 865,310 +0.02(+0.07%)
Mar 18, 2016 25.40 25.40 25.37 25.38 709,203 +0.01(+0.03%)
Mar 17, 2016 25.40 25.40 25.37 25.37 579,226 +0.00(+0.00%)
Mar 16, 2016 25.31 25.37 25.30 25.37 449,710 +0.05(+0.20%)
Mar 15, 2016 25.32 25.33 25.30 25.32 965,593 +0.02(+0.10%)
Mar 14, 2016 25.30 25.31 25.28 25.30 940,658 +0.01(+0.03%)
Mar 11, 2016 25.28 25.31 25.28 25.29 656,234 +0.02(+0.07%)
Mar 10, 2016 25.29 25.30 25.27 25.27 487,897 +0.00(+0.00%)
Mar 09, 2016 25.28 25.28 25.26 25.27 1,107,581 +0.01(+0.03%)
Mar 08, 2016 25.27 25.28 25.26 25.27 468,637 +0.01(+0.03%)
Mar 07, 2016 25.27 25.27 25.25 25.26 905,580 +0.00(+0.00%)
Mar 04, 2016 25.25 25.27 25.23 25.26 1,325,155 -0.02(-0.07%)
Mar 03, 2016 25.31 25.31 25.25 25.27 3,041,493 -0.02(-0.07%)
Mar 02, 2016 25.27 25.33 25.27 25.29 6,283,796 -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.