Skip to main content

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

29.79 -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.48 27.50 27.43 27.46 1,067,329 -0.01(-0.03%)
Jul 30, 2019 27.49 27.49 27.47 27.47 1,667,535 -0.02(-0.07%)
Jul 29, 2019 27.48 27.53 27.47 27.48 4,708,469 +0.02(+0.07%)
Jul 26, 2019 27.47 27.47 27.45 27.47 1,240,136 +0.02(+0.06%)
Jul 25, 2019 27.46 27.47 27.45 27.45 748,863 -0.03(-0.10%)
Jul 24, 2019 27.47 27.48 27.46 27.48 700,272 +0.00(+0.00%)
Jul 23, 2019 27.48 27.48 27.46 27.48 468,861 +0.01(+0.03%)
Jul 22, 2019 27.46 27.48 27.46 27.47 321,063 +0.01(+0.03%)
Jul 19, 2019 27.46 27.48 27.45 27.46 636,687 -0.03(-0.10%)
Jul 18, 2019 27.46 27.48 27.44 27.48 1,200,213 +0.04(+0.16%)
Jul 17, 2019 27.42 27.46 27.42 27.44 968,142 +0.01(+0.03%)
Jul 16, 2019 27.42 27.43 27.42 27.43 1,173,312 -0.00(-0.02%)
Jul 15, 2019 27.44 27.44 27.42 27.44 367,423 +0.00(+0.02%)
Jul 12, 2019 27.41 27.44 27.41 27.43 934,047 +0.01(+0.03%)
Jul 11, 2019 27.44 27.44 27.41 27.42 566,269 -0.01(-0.03%)
Jul 10, 2019 27.40 27.44 27.40 27.43 1,052,281 +0.03(+0.10%)
Jul 09, 2019 27.41 27.41 27.40 27.40 991,567 +0.01(+0.03%)
Jul 08, 2019 27.42 27.42 27.40 27.40 1,000,093 -0.02(-0.07%)
Jul 05, 2019 27.43 27.43 27.40 27.41 850,558 -0.02(-0.07%)
Jul 03, 2019 27.44 27.46 27.43 27.43 631,316 -0.02(-0.08%)
Jul 02, 2019 27.42 27.47 27.42 27.45 799,745 +0.03(+0.11%)
Jul 01, 2019 27.43 27.45 27.42 27.42 1,191,830 -0.02(-0.06%)
Jun 28, 2019 27.41 27.45 27.41 27.44 2,177,342 +0.00(+0.00%)
Jun 27, 2019 27.42 27.44 27.41 27.44 583,177 +0.04(+0.13%)
Jun 26, 2019 27.43 27.43 27.40 27.40 707,371 -0.03(-0.10%)
Jun 25, 2019 27.45 27.45 27.42 27.43 847,646 +0.00(+0.00%)
Jun 24, 2019 27.42 27.45 27.42 27.43 723,352 +0.01(+0.03%)
Jun 21, 2019 27.41 27.43 27.39 27.42 2,524,995 +0.00(+0.00%)
Jun 20, 2019 27.43 27.44 27.41 27.42 5,033,756 +0.01(+0.03%)
Jun 19, 2019 27.34 27.42 27.32 27.41 941,681 +0.08(+0.29%)
Jun 18, 2019 27.34 27.37 27.33 27.33 1,874,175 -0.01(-0.03%)
Jun 17, 2019 27.33 27.34 27.31 27.34 953,832 +0.01(+0.03%)
Jun 14, 2019 27.31 27.33 27.31 27.33 1,474,746 -0.01(-0.03%)
Jun 13, 2019 27.30 27.35 27.30 27.34 1,790,454 +0.03(+0.10%)
Jun 12, 2019 27.29 27.31 27.29 27.31 349,588 +0.03(+0.10%)
Jun 11, 2019 27.29 27.29 27.28 27.29 4,504,299 -0.02(-0.07%)
Jun 10, 2019 27.30 27.31 27.29 27.30 1,817,544 +0.00(+0.00%)
Jun 07, 2019 27.32 27.34 27.30 27.30 1,268,667 +0.02(+0.07%)
Jun 06, 2019 27.32 27.32 27.29 27.29 1,738,507 -0.02(-0.07%)
Jun 05, 2019 27.32 27.34 27.29 27.30 3,925,229 +0.01(+0.03%)
Jun 04, 2019 27.29 27.29 27.27 27.29 3,218,374 +0.00(+0.00%)
Jun 03, 2019 27.27 27.30 27.27 27.29 1,920,043 +0.04(+0.14%)
May 31, 2019 27.21 27.27 27.21 27.26 3,064,644 +0.04(+0.16%)
May 30, 2019 27.18 27.21 27.17 27.21 986,006 +0.02(+0.07%)
May 29, 2019 27.18 27.20 27.17 27.19 6,173,062 +0.03(+0.10%)
May 28, 2019 27.16 27.18 27.15 27.17 3,434,127 +0.01(+0.03%)
May 24, 2019 27.15 27.16 27.14 27.16 696,525 +0.01(+0.03%)
May 23, 2019 27.13 27.15 27.13 27.15 1,381,209 +0.03(+0.10%)
May 22, 2019 27.12 27.13 27.11 27.12 846,187 +0.00(+0.00%)
May 21, 2019 27.12 27.12 27.11 27.12 802,176 -0.02(-0.07%)
May 20, 2019 27.13 27.14 27.12 27.14 432,540 +0.00(+0.00%)
May 17, 2019 27.13 27.14 27.12 27.14 648,621 +0.01(+0.03%)
May 16, 2019 27.15 27.15 27.09 27.13 7,208,753 -0.01(-0.03%)
May 15, 2019 27.15 27.17 27.14 27.14 479,181 +0.01(+0.03%)
May 14, 2019 27.14 27.14 27.11 27.13 1,631,338 +0.00(+0.00%)
May 13, 2019 27.14 27.14 27.11 27.13 1,047,758 +0.02(+0.07%)
May 10, 2019 27.09 27.11 27.09 27.11 1,309,724 +0.01(+0.03%)
May 09, 2019 27.11 27.11 27.10 27.11 575,632 +0.01(+0.03%)
May 08, 2019 27.10 27.11 27.09 27.10 709,680 +0.00(+0.00%)
May 07, 2019 27.11 27.11 27.10 27.10 648,718 +0.01(+0.03%)
May 06, 2019 27.11 27.11 27.08 27.09 1,870,571 +0.00(+0.00%)
May 03, 2019 27.10 27.10 27.07 27.09 1,539,013 +0.03(+0.10%)
May 02, 2019 27.10 27.10 27.05 27.06 1,289,714 -0.04(-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.