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

31.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.98 31.02 30.97 31.02 795,700 +0.06(+0.19%)
Jan 30, 2020 30.97 30.98 30.95 30.96 741,605 +0.00(+0.00%)
Jan 29, 2020 30.94 30.97 30.93 30.96 2,499,275 +0.03(+0.10%)
Jan 28, 2020 30.94 30.95 30.93 30.93 2,586,563 +0.01(+0.03%)
Jan 27, 2020 30.95 30.95 30.92 30.92 1,742,271 -0.01(-0.03%)
Jan 24, 2020 30.93 30.93 30.91 30.93 3,143,000 +0.00(+0.00%)
Jan 23, 2020 30.92 30.98 30.91 30.93 6,004,838 +0.02(+0.06%)
Jan 22, 2020 30.91 30.91 30.90 30.91 2,090,886 +0.00(+0.00%)
Jan 21, 2020 30.87 30.92 30.87 30.91 3,500,042 +0.05(+0.16%)
Jan 17, 2020 30.88 30.88 30.86 30.86 1,039,300 -0.02(-0.06%)
Jan 16, 2020 30.87 30.88 30.85 30.88 2,470,756 +0.03(+0.10%)
Jan 15, 2020 30.87 30.87 30.85 30.85 1,201,846 -0.01(-0.03%)
Jan 14, 2020 30.86 30.87 30.85 30.86 1,022,404 +0.00(+0.00%)
Jan 13, 2020 30.87 30.87 30.85 30.86 1,364,549 -0.01(-0.03%)
Jan 10, 2020 30.86 30.87 30.85 30.87 1,103,200 +0.01(+0.03%)
Jan 09, 2020 30.82 30.86 30.82 30.86 1,890,103 +0.01(+0.03%)
Jan 08, 2020 30.87 30.87 30.84 30.85 668,221 +0.01(+0.03%)
Jan 07, 2020 30.84 30.87 30.84 30.84 1,804,855 -0.02(-0.06%)
Jan 06, 2020 30.84 30.86 30.84 30.86 1,320,174 +0.00(+0.00%)
Jan 03, 2020 30.85 30.86 30.83 30.86 852,300 +0.02(+0.06%)
Jan 02, 2020 30.85 30.85 30.83 30.84 874,562 +0.00(+0.00%)
Dec 31, 2019 30.83 30.84 30.81 30.84 1,104,200 +0.03(+0.10%)
Dec 30, 2019 30.81 30.83 30.80 30.81 1,029,245 +0.00(+0.00%)
Dec 27, 2019 30.80 30.82 30.78 30.81 600,700 +0.02(+0.06%)
Dec 26, 2019 30.80 30.80 30.77 30.79 653,867 +0.01(+0.03%)
Dec 24, 2019 30.77 30.78 30.75 30.78 289,200 +0.01(+0.03%)
Dec 23, 2019 30.76 30.78 30.74 30.77 1,126,400 +0.00(+0.00%)
Dec 20, 2019 30.76 30.77 30.75 30.77 1,572,300 -0.08(-0.26%)
Dec 19, 2019 30.83 30.85 30.83 30.85 772,632 +0.02(+0.06%)
Dec 18, 2019 30.82 30.83 30.81 30.83 1,257,340 +0.00(+0.00%)
Dec 17, 2019 30.81 30.83 30.81 30.83 536,528 +0.02(+0.06%)
Dec 16, 2019 30.83 30.83 30.81 30.81 1,024,556 -0.02(-0.06%)
Dec 13, 2019 30.80 30.83 30.80 30.83 871,400 +0.05(+0.16%)
Dec 12, 2019 30.80 30.83 30.78 30.78 624,234 -0.02(-0.06%)
Dec 11, 2019 30.80 30.81 30.79 30.80 836,601 +0.00(+0.00%)
Dec 10, 2019 30.81 30.81 30.78 30.80 1,624,652 +0.01(+0.03%)
Dec 09, 2019 30.79 30.82 30.79 30.79 2,127,674 -0.01(-0.03%)
Dec 06, 2019 30.80 30.81 30.78 30.80 953,000 +0.00(+0.00%)
Dec 05, 2019 30.82 30.82 30.80 30.80 1,284,626 -0.04(-0.13%)
Dec 04, 2019 30.82 30.84 30.80 30.84 921,726 +0.01(+0.03%)
Dec 03, 2019 30.82 30.84 30.81 30.83 1,024,430 +0.05(+0.16%)
Dec 02, 2019 30.80 30.80 30.77 30.78 667,871 -0.07(-0.23%)
Nov 29, 2019 30.85 30.86 30.84 30.85 1,202,500 +0.00(+0.00%)
Nov 27, 2019 30.85 30.87 30.83 30.85 629,600 +0.00(+0.00%)
Nov 26, 2019 30.87 30.88 30.85 30.85 998,510 +0.00(+0.00%)
Nov 25, 2019 30.84 30.86 30.84 30.85 662,751 +0.01(+0.03%)
Nov 22, 2019 30.86 30.87 30.83 30.84 644,700 -0.01(-0.03%)
Nov 21, 2019 30.86 30.86 30.84 30.85 541,087 -0.02(-0.06%)
Nov 20, 2019 30.86 30.88 30.85 30.87 874,362 +0.02(+0.06%)
Nov 19, 2019 30.85 30.85 30.84 30.85 572,354 +0.01(+0.03%)
Nov 18, 2019 30.83 30.87 30.83 30.84 766,740 +0.00(+0.00%)
Nov 15, 2019 30.84 30.84 30.82 30.84 645,800 +0.00(+0.00%)
Nov 14, 2019 30.82 30.86 30.82 30.84 984,332 +0.01(+0.03%)
Nov 13, 2019 30.82 30.83 30.81 30.83 716,628 +0.02(+0.06%)
Nov 12, 2019 30.81 30.81 30.78 30.81 639,515 +0.02(+0.06%)
Nov 11, 2019 30.77 30.80 30.77 30.79 414,333 -0.01(-0.03%)
Nov 08, 2019 30.80 30.81 30.78 30.80 767,800 +0.02(+0.06%)
Nov 07, 2019 30.82 30.82 30.77 30.78 579,087 -0.03(-0.10%)
Nov 06, 2019 30.79 30.83 30.79 30.81 1,499,322 +0.02(+0.06%)
Nov 05, 2019 30.82 30.82 30.78 30.79 864,644 -0.01(-0.03%)
Nov 04, 2019 30.83 30.83 30.80 30.80 1,137,741 -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.