Skip to main content

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

30.25 +0.03 (+0.11%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.96 23.97 23.94 23.97 101,609 +0.03(+0.13%)
Jun 29, 2011 23.97 23.97 23.94 23.94 284,454 +0.01(+0.03%)
Jun 28, 2011 23.99 23.99 23.94 23.94 426,301 -0.06(-0.23%)
Jun 27, 2011 24.01 24.01 23.97 23.99 203,183 -0.02(-0.07%)
Jun 24, 2011 23.97 24.01 23.96 24.01 172,115 +0.02(+0.10%)
Jun 23, 2011 23.96 24.00 23.95 23.98 160,096 +0.02(+0.10%)
Jun 22, 2011 23.94 23.98 23.94 23.96 91,024 +0.04(+0.16%)
Jun 21, 2011 23.96 23.97 23.92 23.92 128,199 -0.04(-0.16%)
Jun 20, 2011 23.95 23.96 23.94 23.96 41,666 +0.00(+0.00%)
Jun 17, 2011 23.91 23.97 23.91 23.96 43,100 +0.00(+0.00%)
Jun 16, 2011 23.94 23.97 23.90 23.96 131,652 +0.03(+0.13%)
Jun 15, 2011 23.97 23.97 23.93 23.93 108,574 -0.02(-0.07%)
Jun 14, 2011 23.94 23.96 23.92 23.94 56,055 -0.03(-0.13%)
Jun 13, 2011 23.94 23.97 23.93 23.97 38,123 +0.05(+0.23%)
Jun 10, 2011 23.98 24.00 23.91 23.92 177,095 -0.05(-0.20%)
Jun 09, 2011 23.97 23.97 23.94 23.97 68,352 -0.04(-0.16%)
Jun 08, 2011 23.99 24.01 23.97 24.01 93,495 +0.00(+0.00%)
Jun 07, 2011 24.01 24.01 23.96 24.01 76,254 +0.02(+0.10%)
Jun 06, 2011 23.95 23.99 23.94 23.98 104,694 +0.04(+0.16%)
Jun 03, 2011 23.90 23.94 23.90 23.94 65,220 -0.03(-0.12%)
May 24, 2011 23.97 23.98 23.95 23.97 74,143 -0.00(-0.01%)
May 23, 2011 24.00 24.00 23.96 23.97 68,081 -0.02(-0.07%)
May 20, 2011 23.97 23.99 23.95 23.99 190,884 +0.02(+0.07%)
May 19, 2011 23.94 23.97 23.90 23.97 209,340 +0.04(+0.16%)
May 18, 2011 23.95 23.99 23.94 23.94 72,449 -0.06(-0.23%)
May 17, 2011 24.00 24.00 23.96 23.99 76,421 +0.01(+0.03%)
May 16, 2011 24.01 24.01 23.95 23.98 81,301 +0.01(+0.03%)
May 13, 2011 23.97 23.97 23.95 23.97 222,111 +0.01(+0.03%)
May 12, 2011 23.96 23.97 23.92 23.97 95,081 +0.01(+0.03%)
May 11, 2011 23.89 23.96 23.89 23.96 51,606 +0.05(+0.20%)
May 10, 2011 23.97 23.97 23.89 23.91 71,958 -0.06(-0.26%)
May 09, 2011 23.90 23.97 23.90 23.97 53,393 +0.04(+0.16%)
May 06, 2011 23.92 23.94 23.86 23.94 98,032 +0.02(+0.07%)
May 05, 2011 23.89 23.94 23.89 23.92 51,356 -0.03(-0.13%)
May 04, 2011 23.94 23.95 23.90 23.95 83,143 +0.07(+0.30%)
May 03, 2011 23.93 23.97 23.88 23.88 143,015 -0.07(-0.29%)
May 02, 2011 23.91 23.95 23.90 23.95 115,564 +0.02(+0.10%)
Apr 29, 2011 23.94 23.97 23.91 23.93 121,462 -0.02(-0.10%)
Apr 28, 2011 23.90 23.96 23.90 23.95 85,386 +0.02(+0.07%)
Apr 27, 2011 23.92 23.94 23.90 23.94 67,679 -0.01(-0.03%)
Apr 26, 2011 23.91 23.94 23.90 23.94 113,551 +0.00(+0.00%)
Apr 25, 2011 23.93 23.94 23.88 23.94 156,438 +0.03(+0.13%)
Apr 21, 2011 23.90 23.94 23.86 23.91 63,928 +0.01(+0.03%)
Apr 20, 2011 23.90 23.90 23.87 23.90 52,500 +0.01(+0.03%)
Apr 19, 2011 23.88 23.90 23.86 23.90 80,806 +0.04(+0.16%)
Apr 18, 2011 23.83 23.90 23.83 23.86 80,915 +0.05(+0.20%)
Apr 15, 2011 23.81 23.88 23.81 23.81 100,916 -0.02(-0.10%)
Apr 14, 2011 23.85 23.85 23.81 23.83 89,726 -0.02(-0.07%)
Apr 13, 2011 23.79 23.85 23.79 23.85 91,115 +0.02(+0.07%)
Apr 12, 2011 23.82 23.83 23.78 23.83 94,579 +0.04(+0.18%)
Apr 11, 2011 23.83 23.83 23.77 23.79 119,296 -0.04(-0.15%)
Apr 08, 2011 23.79 23.83 23.77 23.83 44,214 +0.02(+0.07%)
Apr 07, 2011 23.80 23.82 23.76 23.81 55,286 +0.03(+0.13%)
Apr 06, 2011 23.78 23.81 23.75 23.78 99,676 -0.04(-0.16%)
Apr 05, 2011 23.79 23.83 23.79 23.82 75,561 -0.01(-0.03%)
Apr 04, 2011 23.80 23.83 23.80 23.83 157,851 +0.05(+0.20%)
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.