Skip to main content

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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.66 26.71 26.66 26.70 3,128,574 +0.04(+0.16%)
May 30, 2019 26.62 26.66 26.62 26.66 1,006,574 +0.02(+0.07%)
May 29, 2019 26.62 26.65 26.61 26.64 6,301,835 +0.03(+0.10%)
May 28, 2019 26.60 26.62 26.59 26.61 3,505,764 +0.01(+0.03%)
May 24, 2019 26.59 26.60 26.59 26.60 711,055 +0.01(+0.03%)
May 23, 2019 26.58 26.59 26.58 26.59 1,410,022 +0.03(+0.10%)
May 22, 2019 26.57 26.58 26.56 26.57 863,839 +0.00(+0.00%)
May 21, 2019 26.57 26.57 26.55 26.57 818,909 -0.02(-0.07%)
May 20, 2019 26.58 26.59 26.57 26.59 441,563 +0.00(+0.00%)
May 17, 2019 26.58 26.59 26.57 26.59 662,151 +0.01(+0.03%)
May 16, 2019 26.59 26.59 26.53 26.58 7,359,131 -0.01(-0.03%)
May 15, 2019 26.59 26.61 26.59 26.59 489,177 +0.01(+0.03%)
May 14, 2019 26.59 26.59 26.56 26.58 1,665,368 +0.00(+0.00%)
May 13, 2019 26.59 26.59 26.55 26.58 1,069,614 +0.02(+0.07%)
May 10, 2019 26.53 26.56 26.53 26.56 1,337,045 +0.01(+0.03%)
May 09, 2019 26.55 26.56 26.54 26.55 587,640 +0.01(+0.03%)
May 08, 2019 26.54 26.56 26.53 26.54 724,484 +0.00(+0.00%)
May 07, 2019 26.55 26.56 26.54 26.54 662,251 +0.01(+0.03%)
May 06, 2019 26.55 26.55 26.52 26.53 1,909,592 +0.00(+0.00%)
May 03, 2019 26.54 26.54 26.52 26.53 1,571,117 +0.03(+0.10%)
May 02, 2019 26.54 26.54 26.50 26.51 1,316,618 -0.03(-0.13%)
May 01, 2019 26.56 26.59 26.53 26.54 1,011,823 -0.01(-0.05%)
Apr 30, 2019 26.55 26.56 26.53 26.56 1,345,292 +0.02(+0.07%)
Apr 29, 2019 26.54 26.54 26.52 26.54 1,193,563 +0.01(+0.03%)
Apr 26, 2019 26.53 26.54 26.52 26.53 664,334 +0.02(+0.07%)
Apr 25, 2019 26.50 26.52 26.50 26.51 3,791,788 +0.00(+0.00%)
Apr 24, 2019 26.48 26.52 26.48 26.51 1,269,454 +0.03(+0.10%)
Apr 23, 2019 26.48 26.50 26.47 26.49 2,552,278 +0.01(+0.03%)
Apr 22, 2019 26.47 26.48 26.46 26.48 4,188,606 +0.00(+0.00%)
Apr 18, 2019 26.47 26.48 26.46 26.48 921,299 +0.02(+0.07%)
Apr 17, 2019 26.46 26.47 26.44 26.46 1,622,444 +0.02(+0.07%)
Apr 16, 2019 26.46 26.47 26.44 26.44 1,120,138 -0.02(-0.07%)
Apr 15, 2019 26.47 26.47 26.45 26.46 1,089,303 -0.01(-0.03%)
Apr 12, 2019 26.47 26.47 26.45 26.47 1,387,012 -0.02(-0.07%)
Apr 11, 2019 26.46 26.50 26.45 26.49 1,649,635 +0.00(+0.00%)
Apr 10, 2019 26.46 26.50 26.46 26.49 2,008,568 +0.02(+0.07%)
Apr 09, 2019 26.46 26.48 26.45 26.47 11,358,375 +0.01(+0.03%)
Apr 08, 2019 26.45 26.48 26.45 26.46 979,702 +0.01(+0.03%)
Apr 05, 2019 26.45 26.46 26.44 26.45 1,192,418 +0.00(+0.00%)
Apr 04, 2019 26.45 26.47 26.44 26.45 1,321,117 -0.02(-0.07%)
Apr 03, 2019 26.47 26.47 26.45 26.47 1,541,792 +0.00(+0.02%)
Apr 02, 2019 26.48 26.48 26.45 26.47 868,125 +0.00(+0.02%)
Apr 01, 2019 26.49 26.49 26.44 26.46 1,508,202 -0.02(-0.09%)
Mar 29, 2019 26.47 26.49 26.47 26.48 1,355,383 -0.02(-0.07%)
Mar 28, 2019 26.49 26.50 26.47 26.50 3,218,789 +0.01(+0.03%)
Mar 27, 2019 26.52 26.53 26.49 26.49 1,172,413 +0.00(+0.00%)
Mar 26, 2019 26.49 26.50 26.48 26.49 4,640,299 +0.01(+0.03%)
Mar 25, 2019 26.45 26.49 26.45 26.48 1,219,310 +0.03(+0.10%)
Mar 22, 2019 26.42 26.46 26.42 26.46 1,862,123 +0.03(+0.13%)
Mar 21, 2019 26.41 26.43 26.41 26.42 1,031,594 +0.00(+0.00%)
Mar 20, 2019 26.38 26.42 26.37 26.42 2,138,436 +0.04(+0.16%)
Mar 19, 2019 26.37 26.39 26.36 26.38 1,661,933 +0.01(+0.03%)
Mar 18, 2019 26.38 26.38 26.35 26.37 2,547,075 -0.00(-0.02%)
Mar 15, 2019 26.35 26.38 26.35 26.38 583,449 +0.01(+0.05%)
Mar 14, 2019 26.36 26.37 26.35 26.36 514,978 +0.00(+0.00%)
Mar 13, 2019 26.37 26.37 26.35 26.36 587,021 -0.01(-0.03%)
Mar 12, 2019 26.35 26.39 26.35 26.37 1,019,709 +0.02(+0.08%)
Mar 11, 2019 26.35 26.35 26.34 26.35 771,510 +0.01(+0.05%)
Mar 08, 2019 26.35 26.35 26.33 26.34 799,733 -0.01(-0.03%)
Mar 07, 2019 26.34 26.35 26.32 26.35 1,484,710 +0.02(+0.07%)
Mar 06, 2019 26.31 26.35 26.29 26.33 9,124,424 +0.03(+0.10%)
Mar 05, 2019 26.29 26.30 26.28 26.30 1,526,257 +0.02(+0.07%)
Mar 04, 2019 26.28 26.31 26.28 26.28 1,492,429 +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.