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 (%)
Sep 28, 2018 25.80 25.82 25.78 25.80 1,035,033 -0.02(-0.07%)
Sep 27, 2018 25.78 25.82 25.78 25.82 804,805 +0.03(+0.10%)
Sep 26, 2018 25.77 25.81 25.77 25.79 720,122 +0.01(+0.03%)
Sep 25, 2018 25.77 25.79 25.77 25.78 984,144 +0.00(+0.00%)
Sep 24, 2018 25.77 25.81 25.77 25.78 1,420,877 -0.01(-0.03%)
Sep 21, 2018 25.78 25.80 25.77 25.79 1,242,438 +0.02(+0.07%)
Sep 20, 2018 25.79 25.79 25.77 25.77 672,074 +0.00(+0.00%)
Sep 19, 2018 25.77 25.80 25.77 25.77 1,357,289 -0.02(-0.07%)
Sep 18, 2018 25.78 25.79 25.77 25.79 707,226 +0.01(+0.03%)
Sep 17, 2018 25.78 25.80 25.77 25.78 505,004 +0.00(+0.00%)
Sep 14, 2018 25.77 25.79 25.77 25.78 494,939 -0.01(-0.03%)
Sep 13, 2018 25.78 25.79 25.77 25.79 761,663 +0.01(+0.03%)
Sep 12, 2018 25.78 25.80 25.77 25.78 588,242 +0.00(+0.00%)
Sep 11, 2018 25.78 25.78 25.77 25.78 427,509 -0.01(-0.03%)
Sep 10, 2018 25.77 25.80 25.77 25.79 2,854,098 +0.00(+0.00%)
Sep 07, 2018 25.81 25.81 25.77 25.79 798,267 -0.02(-0.07%)
Sep 06, 2018 25.80 25.82 25.80 25.81 665,259 +0.02(+0.07%)
Sep 05, 2018 25.80 25.81 25.79 25.79 672,471 -0.01(-0.03%)
Sep 04, 2018 25.81 25.82 25.78 25.80 1,178,541 -0.01(-0.04%)
Aug 31, 2018 25.81 25.81 25.81 0 +0.02(+0.07%)
Aug 30, 2018 25.77 25.80 25.77 25.79 5,468,737 +0.02(+0.07%)
Aug 29, 2018 25.79 25.79 25.77 25.78 655,325 +0.01(+0.03%)
Aug 28, 2018 25.77 25.80 25.77 25.77 746,842 -0.01(-0.03%)
Aug 27, 2018 25.78 25.80 25.78 25.78 485,003 -0.03(-0.10%)
Aug 24, 2018 25.79 25.80 25.78 25.80 427,335 +0.00(+0.00%)
Aug 23, 2018 25.78 25.80 25.78 25.80 495,043 +0.02(+0.07%)
Aug 22, 2018 25.79 25.80 25.78 25.78 1,539,414 +0.01(+0.03%)
Aug 21, 2018 25.80 25.80 25.78 25.78 554,661 -0.02(-0.07%)
Aug 20, 2018 25.78 25.79 25.78 25.79 457,190 +0.02(+0.08%)
Aug 17, 2018 25.78 25.79 25.77 25.77 770,142 -0.01(-0.05%)
Aug 16, 2018 25.78 25.78 25.76 25.78 741,195 +0.03(+0.10%)
Aug 15, 2018 25.78 25.78 25.76 25.76 448,924 -0.01(-0.03%)
Aug 14, 2018 25.77 25.77 25.74 25.77 1,025,922 +0.02(+0.07%)
Aug 13, 2018 25.76 25.77 25.73 25.75 562,015 +0.01(+0.03%)
Aug 10, 2018 25.73 25.76 25.73 25.74 586,077 +0.01(+0.03%)
Aug 09, 2018 25.73 25.74 25.72 25.73 432,589 +0.01(+0.03%)
Aug 08, 2018 25.74 25.74 25.71 25.73 603,009 -0.01(-0.03%)
Aug 07, 2018 25.74 25.74 25.72 25.73 427,208 +0.00(+0.00%)
Aug 06, 2018 25.73 25.74 25.73 25.73 338,840 -0.02(-0.07%)
Aug 03, 2018 25.72 25.75 25.71 25.75 467,079 +0.04(+0.17%)
Aug 02, 2018 25.72 25.73 25.70 25.71 700,556 +0.00(+0.00%)
Aug 01, 2018 25.69 25.72 25.67 25.71 533,290 +0.01(+0.04%)
Jul 31, 2018 25.69 25.70 25.68 25.70 375,793 +0.00(+0.00%)
Jul 30, 2018 25.66 25.70 25.66 25.70 466,597 +0.03(+0.13%)
Jul 27, 2018 25.67 25.69 25.66 25.66 849,353 +0.00(+0.00%)
Jul 26, 2018 25.66 25.69 25.66 25.66 492,540 -0.02(-0.07%)
Jul 25, 2018 25.66 25.69 25.66 25.68 702,547 +0.01(+0.03%)
Jul 24, 2018 25.66 25.68 25.66 25.67 641,177 +0.00(+0.00%)
Jul 23, 2018 25.67 25.68 25.66 25.67 659,590 -0.02(-0.07%)
Jul 20, 2018 25.66 25.70 25.66 25.69 2,773,427 +0.02(+0.07%)
Jul 19, 2018 25.66 25.69 25.66 25.67 587,657 +0.00(+0.00%)
Jul 18, 2018 25.66 25.67 25.66 25.67 528,677 +0.02(+0.07%)
Jul 17, 2018 25.66 25.66 25.65 25.66 424,753 -0.01(-0.03%)
Jul 16, 2018 25.67 25.67 25.65 25.66 596,608 +0.00(+0.00%)
Jul 13, 2018 25.65 25.67 25.65 25.66 591,836 +0.01(+0.03%)
Jul 12, 2018 25.66 25.66 25.64 25.66 2,442,915 +0.00(+0.00%)
Jul 11, 2018 25.66 25.66 25.63 25.66 1,180,841 +0.00(+0.00%)
Jul 10, 2018 25.66 25.66 25.64 25.66 489,604 +0.00(+0.00%)
Jul 09, 2018 25.66 25.66 25.65 25.66 423,266 +0.01(+0.03%)
Jul 06, 2018 25.64 25.66 25.64 25.65 460,331 +0.00(+0.00%)
Jul 05, 2018 25.65 25.65 25.63 25.65 1,255,024 +0.00(+0.00%)
Jul 03, 2018 25.65 25.65 25.65 0 +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.