Skip to main content

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

30.23 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.17 27.17 26.91 26.95 3,202,437 +0.00(+0.00%)
Mar 30, 2020 26.72 26.98 26.72 26.95 2,105,607 +0.16(+0.60%)
Mar 27, 2020 26.39 26.80 26.39 26.79 6,139,021 +0.12(+0.43%)
Mar 26, 2020 26.57 26.81 26.57 26.67 6,136,438 +0.12(+0.47%)
Mar 25, 2020 26.24 26.65 26.24 26.55 4,746,511 +0.58(+2.23%)
Mar 24, 2020 26.01 26.41 25.97 25.97 3,029,885 +0.03(+0.10%)
Mar 23, 2020 25.22 26.35 25.22 25.94 4,211,147 +0.97(+3.89%)
Mar 20, 2020 24.37 25.34 24.37 24.97 2,511,468 +0.49(+2.00%)
Mar 19, 2020 25.07 25.33 23.87 24.48 5,511,960 -0.94(-3.71%)
Mar 18, 2020 25.51 25.92 24.95 25.42 5,149,303 -0.43(-1.65%)
Mar 17, 2020 26.08 26.58 25.78 25.85 7,073,907 -0.18(-0.68%)
Mar 16, 2020 26.28 26.41 25.62 26.03 3,385,788 -0.74(-2.76%)
Mar 13, 2020 26.87 26.90 26.74 26.77 2,698,605 +0.45(+1.73%)
Mar 12, 2020 27.18 27.20 25.97 26.31 9,892,556 -0.97(-3.56%)
Mar 11, 2020 27.41 27.49 27.24 27.29 3,109,815 -0.19(-0.68%)
Mar 10, 2020 27.53 27.64 27.47 27.47 1,799,212 -0.09(-0.32%)
Mar 09, 2020 27.64 27.69 27.52 27.56 14,614,457 -0.16(-0.58%)
Mar 06, 2020 27.80 27.80 27.69 27.72 2,822,090 -0.02(-0.06%)
Mar 05, 2020 27.77 27.78 27.73 27.74 2,368,733 +0.01(+0.03%)
Mar 04, 2020 27.74 27.77 27.71 27.73 1,554,195 +0.02(+0.06%)
Mar 03, 2020 27.65 27.74 27.63 27.71 2,532,805 +0.08(+0.29%)
Mar 02, 2020 27.67 27.69 27.62 27.63 2,697,584 +0.00(+0.01%)
Feb 28, 2020 27.62 27.66 27.60 27.63 6,321,326 +0.04(+0.16%)
Feb 27, 2020 27.58 27.62 27.58 27.58 4,342,040 +0.00(+0.00%)
Feb 26, 2020 27.57 27.59 27.57 27.58 1,855,976 +0.01(+0.03%)
Feb 25, 2020 27.57 27.60 27.56 27.58 4,620,193 +0.03(+0.10%)
Feb 24, 2020 27.56 27.58 27.55 27.55 1,141,551 +0.02(+0.06%)
Feb 21, 2020 27.53 27.56 27.52 27.53 1,133,010 +0.02(+0.06%)
Feb 20, 2020 27.50 27.53 27.50 27.51 999,248 +0.00(+0.00%)
Feb 19, 2020 27.50 27.51 27.50 27.51 1,273,939 +0.00(+0.00%)
Feb 18, 2020 27.53 27.53 27.50 27.51 984,577 +0.02(+0.06%)
Feb 14, 2020 27.50 27.50 27.50 27.50 728,155 +0.00(+0.00%)
Feb 13, 2020 27.49 27.50 27.49 27.50 928,572 +0.00(+0.00%)
Feb 12, 2020 27.50 27.50 27.48 27.50 967,284 +0.01(+0.03%)
Feb 11, 2020 27.51 27.51 27.49 27.49 1,078,500 -0.02(-0.06%)
Feb 10, 2020 27.52 27.52 27.50 27.50 720,640 +0.01(+0.03%)
Feb 07, 2020 27.50 27.50 27.47 27.50 3,515,235 +0.02(+0.06%)
Feb 06, 2020 27.48 27.48 27.47 27.48 914,323 +0.00(+0.00%)
Feb 05, 2020 27.46 27.49 27.46 27.48 1,106,371 +0.00(+0.00%)
Feb 04, 2020 27.48 27.50 27.47 27.48 996,678 -0.02(-0.06%)
Feb 03, 2020 27.50 27.50 27.48 27.50 816,153 -0.02(-0.08%)
Jan 31, 2020 27.48 27.52 27.47 27.52 896,971 +0.05(+0.19%)
Jan 30, 2020 27.47 27.48 27.46 27.46 835,991 +0.00(+0.00%)
Jan 29, 2020 27.45 27.47 27.44 27.46 2,817,365 +0.03(+0.10%)
Jan 28, 2020 27.45 27.46 27.44 27.44 2,915,762 +0.01(+0.03%)
Jan 27, 2020 27.46 27.46 27.43 27.43 1,964,015 -0.01(-0.03%)
Jan 24, 2020 27.44 27.44 27.42 27.44 3,543,019 +0.00(+0.00%)
Jan 23, 2020 27.43 27.48 27.42 27.44 6,769,092 +0.02(+0.06%)
Jan 22, 2020 27.42 27.42 27.41 27.42 2,356,999 +0.00(+0.00%)
Jan 21, 2020 27.38 27.42 27.38 27.42 3,945,503 +0.04(+0.16%)
Jan 17, 2020 27.39 27.39 27.38 27.38 1,171,574 -0.02(-0.06%)
Jan 16, 2020 27.38 27.39 27.37 27.39 2,785,216 +0.03(+0.10%)
Jan 15, 2020 27.38 27.38 27.37 27.37 1,354,808 -0.01(-0.03%)
Jan 14, 2020 27.38 27.38 27.37 27.38 1,152,528 +0.00(+0.00%)
Jan 13, 2020 27.38 27.38 27.37 27.38 1,538,219 -0.01(-0.03%)
Jan 10, 2020 27.38 27.38 27.37 27.38 1,243,607 +0.01(+0.03%)
Jan 09, 2020 27.34 27.38 27.34 27.38 2,130,662 +0.01(+0.03%)
Jan 08, 2020 27.38 27.38 27.36 27.37 753,267 +0.01(+0.03%)
Jan 07, 2020 27.36 27.38 27.36 27.36 2,034,564 -0.02(-0.06%)
Jan 06, 2020 27.36 27.38 27.36 27.38 1,488,196 +0.00(+0.00%)
Jan 03, 2020 27.37 27.38 27.35 27.38 960,774 +0.02(+0.06%)
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.