Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.85 23.85 23.79 23.81 159,036 -0.04(-0.16%)
Mar 30, 2011 23.83 23.85 23.82 23.85 74,543 +0.01(+0.03%)
Mar 29, 2011 23.84 23.85 23.80 23.84 88,378 +0.00(+0.00%)
Mar 28, 2011 23.84 23.84 23.79 23.84 109,055 +0.02(+0.07%)
Mar 25, 2011 23.86 23.87 23.79 23.83 70,919 +0.01(+0.03%)
Mar 24, 2011 23.84 23.88 23.80 23.82 125,441 -0.06(-0.23%)
Mar 23, 2011 23.86 23.89 23.84 23.87 91,610 -0.02(-0.10%)
Mar 22, 2011 23.87 23.90 23.84 23.90 112,442 +0.01(+0.03%)
Mar 21, 2011 23.87 23.90 23.86 23.89 80,307 -0.01(-0.03%)
Mar 18, 2011 23.87 23.90 23.80 23.90 76,085 +0.09(+0.40%)
Mar 17, 2011 23.89 23.89 23.80 23.80 576,496 -0.09(-0.36%)
Mar 16, 2011 23.88 23.91 23.85 23.89 87,951 +0.03(+0.13%)
Mar 15, 2011 23.86 23.88 23.81 23.86 76,852 -0.02(-0.10%)
Mar 14, 2011 23.90 23.90 23.85 23.88 90,365 +0.04(+0.16%)
Mar 11, 2011 23.89 23.90 23.83 23.84 221,173 -0.03(-0.12%)
Mar 10, 2011 23.87 23.88 23.84 23.87 55,036 +0.04(+0.16%)
Mar 09, 2011 23.89 23.89 23.83 23.83 90,309 -0.03(-0.13%)
Mar 08, 2011 23.86 23.86 23.80 23.86 57,315 +0.03(+0.13%)
Mar 07, 2011 23.79 23.86 23.79 23.83 76,010 +0.02(+0.07%)
Mar 04, 2011 23.84 23.86 23.80 23.82 232,284 +0.05(+0.20%)
Mar 03, 2011 23.82 23.84 23.77 23.77 152,482 -0.07(-0.30%)
Mar 02, 2011 23.84 23.86 23.83 23.84 117,043 +0.00(+0.00%)
Mar 01, 2011 23.84 23.86 23.81 23.84 189,575 -0.04(-0.16%)
Feb 28, 2011 23.86 23.88 23.84 23.88 45,386 +0.02(+0.10%)
Feb 25, 2011 23.83 23.86 23.83 23.86 54,232 +0.01(+0.03%)
Feb 24, 2011 23.84 23.86 23.83 23.85 179,453 +0.03(+0.13%)
Feb 23, 2011 23.84 23.84 23.82 23.82 45,341 -0.03(-0.13%)
Feb 22, 2011 23.83 23.85 23.81 23.85 101,850 +0.01(+0.03%)
Feb 18, 2011 23.77 23.84 23.77 23.84 162,823 +0.05(+0.23%)
Feb 17, 2011 23.82 23.82 23.78 23.79 248,107 -0.02(-0.07%)
Feb 16, 2011 23.76 23.80 23.75 23.80 82,965 +0.01(+0.03%)
Feb 15, 2011 23.79 23.79 23.75 23.79 219,348 +0.02(+0.07%)
Feb 14, 2011 23.80 23.80 23.75 23.78 89,290 +0.02(+0.07%)
Feb 11, 2011 23.79 23.80 23.75 23.76 132,216 +0.02(+0.10%)
Feb 10, 2011 23.78 23.79 23.74 23.74 51,440 -0.05(-0.23%)
Feb 09, 2011 23.77 23.80 23.72 23.79 259,112 +0.02(+0.07%)
Feb 08, 2011 23.79 23.80 23.74 23.78 197,064 -0.03(-0.13%)
Feb 07, 2011 23.79 23.81 23.77 23.81 67,461 +0.01(+0.03%)
Feb 04, 2011 23.81 23.81 23.75 23.80 98,933 +0.00(+0.00%)
Feb 03, 2011 23.75 23.82 23.75 23.80 134,782 +0.04(+0.16%)
Feb 02, 2011 23.84 23.84 23.75 23.76 106,398 -0.09(-0.36%)
Feb 01, 2011 23.80 23.86 23.80 23.85 3,327,479 -0.05(-0.20%)
Jan 31, 2011 23.89 23.90 23.84 23.90 441,323 +0.00(+0.00%)
Jan 28, 2011 23.86 23.90 23.83 23.90 60,250 +0.03(+0.13%)
Jan 27, 2011 23.87 23.87 23.83 23.86 51,910 +0.01(+0.03%)
Jan 26, 2011 23.86 23.86 23.81 23.86 77,055 -0.01(-0.03%)
Jan 25, 2011 23.84 23.86 23.82 23.86 176,586 +0.05(+0.20%)
Jan 24, 2011 23.83 23.84 23.80 23.82 30,483 -0.02(-0.10%)
Jan 21, 2011 23.83 23.86 23.79 23.84 372,500 +0.02(+0.07%)
Jan 20, 2011 23.79 23.83 23.79 23.83 40,682 -0.03(-0.13%)
Jan 19, 2011 23.84 23.86 23.81 23.86 77,009 +0.01(+0.03%)
Jan 18, 2011 23.86 23.86 23.81 23.85 49,369 +0.05(+0.23%)
Jan 14, 2011 23.81 23.84 23.79 23.79 50,784 -0.05(-0.20%)
Jan 13, 2011 23.85 23.86 23.79 23.84 702,118 +0.05(+0.20%)
Jan 12, 2011 23.79 23.84 23.79 23.79 53,487 -0.04(-0.16%)
Jan 11, 2011 23.85 23.85 23.80 23.83 79,750 +0.00(+0.00%)
Jan 10, 2011 23.85 23.85 23.80 23.83 44,775 +0.02(+0.07%)
Jan 07, 2011 23.79 23.83 23.79 23.82 50,425 +0.04(+0.16%)
Jan 06, 2011 23.79 23.79 23.74 23.78 31,964 +0.01(+0.03%)
Jan 05, 2011 23.76 23.77 23.73 23.77 69,884 -0.03(-0.13%)
Jan 04, 2011 23.80 23.80 23.73 23.80 511,444 +0.01(+0.03%)
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.