Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.54 24.54 24.46 24.51 15,659 +0.05(+0.20%)
Oct 28, 2010 24.51 24.51 24.47 24.47 30,831 -0.03(-0.13%)
Oct 27, 2010 24.51 24.51 24.47 24.50 22,854 -0.02(-0.10%)
Oct 25, 2010 24.46 24.52 24.46 24.52 46,944 +0.02(+0.07%)
Oct 22, 2010 24.51 24.51 24.47 24.51 34,345 -0.01(-0.03%)
Oct 21, 2010 24.51 24.51 24.47 24.51 48,065 +0.03(+0.13%)
Oct 20, 2010 24.51 24.51 24.43 24.48 151,061 -0.02(-0.10%)
Oct 19, 2010 24.51 24.51 24.47 24.51 65,234 +0.01(+0.03%)
Oct 18, 2010 24.51 24.51 24.44 24.50 92,995 +0.02(+0.07%)
Oct 15, 2010 24.49 24.49 24.44 24.48 71,572 +0.00(+0.00%)
Oct 14, 2010 24.44 24.49 24.43 24.48 70,085 +0.02(+0.07%)
Oct 13, 2010 24.51 24.51 24.44 24.47 33,517 -0.04(-0.16%)
Oct 12, 2010 24.53 24.53 24.47 24.51 84,591 +0.06(+0.23%)
Oct 11, 2010 24.55 24.55 24.44 24.45 45,439 -0.03(-0.13%)
Oct 08, 2010 24.48 24.51 24.47 24.48 23,050 -0.02(-0.07%)
Oct 07, 2010 24.49 24.50 24.45 24.50 56,689 +0.01(+0.03%)
Oct 06, 2010 24.50 24.50 24.43 24.49 24,596 +0.04(+0.18%)
Oct 05, 2010 24.46 24.47 24.38 24.45 192,233 -0.00(-0.01%)
Oct 04, 2010 24.45 24.46 24.43 24.45 18,648 +0.01(+0.03%)
Oct 01, 2010 24.44 24.45 24.43 24.44 181,773 -0.02(-0.07%)
Sep 30, 2010 24.43 24.46 24.40 24.46 214,687 -0.02(-0.07%)
Sep 29, 2010 24.47 24.47 24.44 24.47 23,281 +0.00(+0.00%)
Sep 28, 2010 24.44 24.47 24.43 24.47 39,892 +0.02(+0.10%)
Sep 27, 2010 24.44 24.45 24.42 24.45 52,389 +0.04(+0.16%)
Sep 24, 2010 24.39 24.42 24.39 24.41 15,200 +0.02(+0.07%)
Sep 23, 2010 24.47 24.47 24.36 24.39 89,872 -0.04(-0.16%)
Sep 22, 2010 24.47 24.47 24.43 24.43 50,389 -0.01(-0.06%)
Sep 21, 2010 24.38 24.48 24.38 24.45 94,695 +0.08(+0.32%)
Sep 20, 2010 24.43 24.43 24.36 24.37 43,740 -0.01(-0.03%)
Sep 17, 2010 24.38 24.39 24.36 24.38 18,720 +0.02(+0.07%)
Sep 15, 2010 24.40 24.40 24.35 24.36 64,910 +0.02(+0.07%)
Sep 14, 2010 24.41 24.41 24.32 24.34 164,575 +0.01(+0.03%)
Sep 13, 2010 24.30 24.35 24.30 24.34 148,073 +0.03(+0.13%)
Sep 10, 2010 24.33 24.37 24.29 24.30 28,597 -0.04(-0.16%)
Sep 09, 2010 24.39 24.39 24.34 24.34 27,807 +0.00(+0.00%)
Sep 08, 2010 24.37 24.37 24.34 24.34 31,785 -0.02(-0.07%)
Sep 07, 2010 24.34 24.37 24.30 24.36 107,144 +0.07(+0.30%)
Sep 03, 2010 24.38 24.38 24.29 24.29 8,627 -0.02(-0.10%)
Sep 02, 2010 24.34 24.38 24.31 24.31 97,095 -0.04(-0.17%)
Sep 01, 2010 24.39 24.39 24.34 24.35 20,202 -0.06(-0.23%)
Aug 31, 2010 24.39 24.42 24.33 24.41 68,473 +0.06(+0.26%)
Aug 30, 2010 24.41 24.41 24.33 24.34 18,344 +0.00(+0.00%)
Aug 27, 2010 24.34 24.35 24.28 24.34 219,376 +0.04(+0.16%)
Aug 26, 2010 24.34 24.35 24.30 24.30 13,324 -0.01(-0.03%)
Aug 25, 2010 24.32 24.34 24.30 24.31 96,225 -0.01(-0.03%)
Aug 24, 2010 24.39 24.39 24.32 24.32 62,645 -0.06(-0.23%)
Aug 23, 2010 24.30 24.38 24.30 24.38 68,818 +0.04(+0.17%)
Aug 20, 2010 24.34 24.34 24.31 24.34 6,082 -0.01(-0.03%)
Aug 19, 2010 24.31 24.35 24.31 24.34 94,349 +0.00(+0.00%)
Aug 18, 2010 24.31 24.36 24.31 24.34 32,270 -0.01(-0.03%)
Aug 17, 2010 24.35 24.35 24.30 24.35 13,257 +0.00(+0.00%)
Aug 16, 2010 24.34 24.35 24.31 24.35 14,506 +0.06(+0.26%)
Aug 13, 2010 24.29 24.39 24.27 24.29 196,325 -0.04(-0.17%)
Aug 12, 2010 24.33 24.34 24.30 24.33 38,016 -0.01(-0.03%)
Aug 11, 2010 24.30 24.36 24.30 24.34 31,429 +0.02(+0.10%)
Aug 10, 2010 24.35 24.35 24.29 24.31 70,902 -0.02(-0.07%)
Aug 09, 2010 24.34 24.38 24.32 24.33 38,324 -0.02(-0.10%)
Aug 06, 2010 24.35 24.35 24.31 24.35 15,550 +0.02(+0.10%)
Aug 05, 2010 24.32 24.37 24.29 24.33 43,702 +0.02(+0.07%)
Aug 04, 2010 24.35 24.35 24.30 24.31 43,651 -0.03(-0.13%)
Aug 03, 2010 24.34 24.35 24.27 24.34 296,666 +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.