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

31.36 USD -0.06 (-0.18%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.56 30.58 30.55 30.57 290,855 +0.01(+0.03%)
Oct 29, 2015 30.58 30.59 30.56 30.56 268,729 -0.04(-0.13%)
Oct 28, 2015 30.61 30.64 30.59 30.60 286,182 -0.02(-0.07%)
Oct 27, 2015 30.62 30.64 30.60 30.62 396,597 +0.01(+0.03%)
Oct 26, 2015 30.65 30.65 30.60 30.61 449,151 -0.03(-0.10%)
Oct 23, 2015 30.64 30.67 30.64 30.64 295,863 -0.04(-0.13%)
Oct 22, 2015 30.62 30.68 30.62 30.68 306,507 +0.03(+0.10%)
Oct 21, 2015 30.63 30.66 30.63 30.65 305,638 +0.01(+0.03%)
Oct 20, 2015 30.60 30.64 30.60 30.64 628,751 +0.00(+0.00%)
Oct 19, 2015 30.60 30.64 30.59 30.64 1,089,598 +0.03(+0.10%)
Oct 16, 2015 30.62 30.64 30.60 30.61 639,713 -0.02(-0.07%)
Oct 15, 2015 30.65 30.65 30.60 30.63 1,389,769 -0.02(-0.07%)
Oct 14, 2015 30.63 30.65 30.63 30.65 295,334 +0.04(+0.13%)
Oct 13, 2015 30.58 30.62 30.58 30.61 454,062 -0.01(-0.03%)
Oct 12, 2015 30.61 30.62 30.57 30.62 319,925 +0.03(+0.10%)
Oct 09, 2015 30.54 30.60 30.54 30.59 546,190 +0.01(+0.03%)
Oct 08, 2015 30.61 30.61 30.56 30.58 460,743 -0.01(-0.03%)
Oct 07, 2015 30.58 30.63 30.57 30.59 16,670,257 -0.01(-0.03%)
Oct 06, 2015 30.56 30.60 30.55 30.60 662,446 +0.06(+0.20%)
Oct 05, 2015 30.55 30.58 30.53 30.54 286,484 +0.00(+0.00%)
Oct 02, 2015 30.54 30.57 30.53 30.54 846,366 +0.04(+0.13%)
Oct 01, 2015 30.51 30.52 30.49 30.50 753,009 -0.02(-0.07%)
Sep 30, 2015 30.54 30.56 30.52 30.52 651,114 +0.00(+0.00%)
Sep 29, 2015 30.53 30.55 30.51 30.52 528,522 +0.00(+0.00%)
Sep 28, 2015 30.52 30.53 30.51 30.52 251,502 +0.00(+0.00%)
Sep 25, 2015 30.52 30.53 30.51 30.52 237,978 -0.02(-0.07%)
Sep 24, 2015 30.54 30.55 30.52 30.54 239,470 +0.00(+0.00%)
Sep 23, 2015 30.53 30.54 30.52 30.54 287,934 +0.02(+0.07%)
Sep 22, 2015 30.53 30.54 30.51 30.52 857,310 +0.01(+0.03%)
Sep 21, 2015 30.52 30.54 30.51 30.51 358,287 -0.01(-0.03%)
Sep 18, 2015 30.55 30.55 30.50 30.52 391,314 -0.01(-0.03%)
Sep 17, 2015 30.44 30.53 30.43 30.53 304,204 +0.08(+0.26%)
Sep 16, 2015 30.44 30.48 30.44 30.45 288,548 +0.00(+0.00%)
Sep 15, 2015 30.47 30.50 30.44 30.45 365,613 -0.06(-0.20%)
Sep 14, 2015 30.50 30.52 30.48 30.51 380,198 +0.00(+0.00%)
Sep 11, 2015 30.49 30.53 30.49 30.51 386,721 +0.03(+0.10%)
Sep 10, 2015 30.51 30.52 30.47 30.48 573,057 -0.03(-0.10%)
Sep 09, 2015 30.49 30.51 30.47 30.51 514,188 +0.00(+0.00%)
Sep 08, 2015 30.48 30.52 30.46 30.51 703,528 +0.02(+0.07%)
Sep 04, 2015 30.49 30.49 30.49 30.49 209,200 +0.00(+0.00%)
Sep 03, 2015 30.45 30.50 30.45 30.49 378,319 +0.02(+0.07%)
Sep 02, 2015 30.44 30.48 30.43 30.47 1,559,859 +0.03(+0.10%)
Sep 01, 2015 30.43 30.46 30.42 30.44 833,215 -0.03(-0.10%)
Aug 31, 2015 30.51 30.52 30.46 30.47 3,099,158 -0.02(-0.07%)
Aug 28, 2015 30.54 30.54 30.47 30.49 544,722 -0.03(-0.10%)
Aug 27, 2015 30.52 30.54 30.50 30.52 957,146 -0.03(-0.10%)
Aug 26, 2015 30.49 30.56 30.49 30.55 333,656 -0.02(-0.07%)
Aug 25, 2015 30.53 30.57 30.52 30.57 1,165,970 +0.02(+0.07%)
Aug 24, 2015 30.53 30.58 30.51 30.55 1,315,457 +0.02(+0.07%)
Aug 21, 2015 30.53 30.55 30.50 30.53 425,318 +0.02(+0.07%)
Aug 20, 2015 30.52 30.52 30.49 30.51 325,703 +0.01(+0.03%)
Aug 19, 2015 30.46 30.53 30.46 30.50 525,294 +0.02(+0.07%)
Aug 18, 2015 30.50 30.50 30.47 30.48 282,258 -0.02(-0.07%)
Aug 17, 2015 30.48 30.50 30.47 30.50 313,197 +0.02(+0.07%)
Aug 14, 2015 30.47 30.51 30.47 30.48 1,598,037 +0.01(+0.03%)
Aug 13, 2015 30.49 30.51 30.47 30.47 431,419 -0.05(-0.16%)
Aug 12, 2015 30.50 30.54 30.50 30.52 410,667 +0.03(+0.10%)
Aug 11, 2015 30.48 30.52 30.48 30.49 422,306 -0.01(-0.03%)
Aug 10, 2015 30.47 30.52 30.46 30.50 343,314 +0.03(+0.10%)
Aug 07, 2015 30.51 30.51 30.46 30.47 407,356 -0.04(-0.15%)
Aug 06, 2015 30.49 30.53 30.49 30.51 1,037,002 +0.01(+0.05%)
Aug 05, 2015 30.52 30.52 30.48 30.50 397,603 -0.01(-0.03%)
Aug 04, 2015 30.56 30.58 30.51 30.51 878,475 -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.