Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.53 25.58 25.52 25.58 12,131,715 +0.02(+0.06%)
Apr 28, 2016 25.53 25.57 25.53 25.57 374,614 +0.03(+0.10%)
Apr 27, 2016 25.55 25.56 25.52 25.54 2,445,653 +0.01(+0.03%)
Apr 26, 2016 25.54 25.55 25.51 25.53 612,754 -0.01(-0.03%)
Apr 25, 2016 25.54 25.57 25.53 25.54 5,615,343 -0.03(-0.13%)
Apr 22, 2016 25.57 25.59 25.56 25.57 556,113 +0.02(+0.07%)
Apr 21, 2016 25.55 25.57 25.53 25.56 385,268 +0.02(+0.06%)
Apr 20, 2016 25.53 25.57 25.53 25.54 515,753 +0.00(+0.00%)
Apr 19, 2016 25.54 25.57 25.54 25.54 545,116 -0.01(-0.03%)
Apr 18, 2016 25.52 25.57 25.52 25.55 441,057 +0.01(+0.03%)
Apr 15, 2016 25.53 25.54 25.52 25.54 407,435 +0.03(+0.13%)
Apr 14, 2016 25.52 25.54 25.50 25.51 824,087 -0.02(-0.07%)
Apr 13, 2016 25.53 25.53 25.51 25.52 693,476 -0.02(-0.07%)
Apr 12, 2016 25.53 25.56 25.52 25.54 945,189 -0.03(-0.10%)
Apr 11, 2016 25.58 25.58 25.52 25.57 735,114 +0.04(+0.16%)
Apr 08, 2016 25.53 25.53 25.52 25.52 442,213 +0.00(+0.00%)
Apr 07, 2016 25.54 25.54 25.51 25.52 848,101 +0.02(+0.07%)
Apr 06, 2016 25.52 25.52 25.48 25.51 651,397 +0.01(+0.03%)
Apr 05, 2016 25.50 25.53 25.50 25.50 1,443,177 -0.01(-0.03%)
Apr 04, 2016 25.51 25.53 25.49 25.51 271,973 +0.00(+0.00%)
Apr 01, 2016 25.48 25.52 25.46 25.51 433,278 +0.02(+0.07%)
Mar 31, 2016 25.45 25.49 25.45 25.49 925,611 +0.03(+0.13%)
Mar 30, 2016 25.45 25.46 25.42 25.46 329,865 +0.02(+0.07%)
Mar 29, 2016 25.42 25.45 25.41 25.44 846,751 +0.04(+0.16%)
Mar 28, 2016 25.42 25.43 25.38 25.40 564,867 +0.00(+0.00%)
Mar 24, 2016 25.37 25.40 25.40 25.40 811,195 +0.00(+0.00%)
Mar 23, 2016 25.38 25.40 25.38 25.40 346,111 +0.02(+0.07%)
Mar 22, 2016 25.39 25.42 25.38 25.38 542,688 -0.02(-0.07%)
Mar 21, 2016 25.39 25.41 25.37 25.40 865,310 +0.02(+0.07%)
Mar 18, 2016 25.40 25.40 25.37 25.38 709,203 +0.01(+0.03%)
Mar 17, 2016 25.40 25.40 25.37 25.37 579,226 +0.00(+0.00%)
Mar 16, 2016 25.31 25.37 25.30 25.37 449,710 +0.05(+0.20%)
Mar 15, 2016 25.32 25.33 25.30 25.32 965,593 +0.02(+0.10%)
Mar 14, 2016 25.30 25.31 25.28 25.30 940,658 +0.01(+0.03%)
Mar 11, 2016 25.28 25.31 25.28 25.29 656,234 +0.02(+0.07%)
Mar 10, 2016 25.29 25.30 25.27 25.27 487,897 +0.00(+0.00%)
Mar 09, 2016 25.28 25.28 25.26 25.27 1,107,581 +0.01(+0.03%)
Mar 08, 2016 25.27 25.28 25.26 25.27 468,637 +0.01(+0.03%)
Mar 07, 2016 25.27 25.27 25.25 25.26 905,580 +0.00(+0.00%)
Mar 04, 2016 25.25 25.27 25.23 25.26 1,325,155 -0.02(-0.07%)
Mar 03, 2016 25.31 25.31 25.25 25.27 3,041,493 -0.02(-0.07%)
Mar 02, 2016 25.27 25.33 25.27 25.29 6,283,796 -0.03(-0.13%)
Mar 01, 2016 25.34 25.34 25.30 25.32 523,322 -0.01(-0.06%)
Feb 29, 2016 25.28 25.35 25.28 25.34 773,241 +0.03(+0.10%)
Feb 26, 2016 25.27 25.31 25.27 25.31 836,892 +0.00(+0.00%)
Feb 25, 2016 25.31 25.31 25.26 25.31 1,153,687 +0.03(+0.13%)
Feb 24, 2016 25.25 25.31 25.25 25.28 1,376,162 +0.00(+0.00%)
Feb 23, 2016 25.24 25.29 25.23 25.28 1,274,644 +0.02(+0.07%)
Feb 22, 2016 25.22 25.26 25.22 25.26 784,874 +0.03(+0.10%)
Feb 19, 2016 25.23 25.27 25.23 25.24 318,584 -0.02(-0.07%)
Feb 18, 2016 25.25 25.26 25.23 25.26 456,075 +0.02(+0.10%)
Feb 17, 2016 25.23 25.24 25.21 25.23 441,029 +0.01(+0.03%)
Feb 16, 2016 25.22 25.25 25.22 25.22 420,298 +0.01(+0.03%)
Feb 12, 2016 25.26 25.21 25.21 25.21 545,558 -0.06(-0.23%)
Feb 11, 2016 25.33 25.33 25.26 25.27 700,225 -0.02(-0.07%)
Feb 10, 2016 25.28 25.30 25.23 25.29 1,764,548 +0.02(+0.10%)
Feb 09, 2016 25.26 25.28 25.23 25.26 1,924,837 +0.02(+0.07%)
Feb 08, 2016 25.21 25.25 25.21 25.25 318,031 +0.02(+0.10%)
Feb 05, 2016 25.22 25.23 25.21 25.22 349,983 -0.02(-0.07%)
Feb 04, 2016 25.21 25.24 25.21 25.24 376,362 +0.02(+0.07%)
Feb 03, 2016 25.24 25.24 25.21 25.22 2,306,851 +0.02(+0.07%)
Feb 02, 2016 25.21 25.22 25.21 25.21 906,829 -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.