Skip to main content

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

30.25 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.67 25.69 25.66 25.69 850,725 +0.02(+0.07%)
Oct 30, 2017 25.69 25.66 25.67 456,071 -0.01(-0.03%)
Oct 27, 2017 25.67 25.69 25.65 25.68 441,288 +0.01(+0.03%)
Oct 26, 2017 25.67 25.68 25.65 25.67 583,563 +0.01(+0.03%)
Oct 25, 2017 25.65 25.68 25.64 25.66 509,469 -0.02(-0.07%)
Oct 24, 2017 25.67 25.68 25.65 25.68 521,866 +0.01(+0.03%)
Oct 23, 2017 25.67 25.69 25.66 25.67 504,861 +0.00(+0.00%)
Oct 20, 2017 25.66 25.67 25.64 25.67 549,040 +0.01(+0.03%)
Oct 19, 2017 25.67 25.67 25.64 25.66 361,247 +0.00(+0.00%)
Oct 18, 2017 25.64 25.67 25.64 25.66 479,998 +0.00(+0.00%)
Oct 17, 2017 25.64 25.68 25.64 25.66 270,362 -0.02(-0.07%)
Oct 16, 2017 25.66 25.69 25.65 25.68 442,300 +0.00(+0.00%)
Oct 13, 2017 25.66 25.69 25.66 25.68 854,881 +0.03(+0.10%)
Oct 12, 2017 25.68 25.68 25.65 25.65 338,127 -0.01(-0.03%)
Oct 11, 2017 25.69 25.69 25.64 25.66 1,296,610 -0.03(-0.10%)
Oct 10, 2017 25.67 25.69 25.65 25.69 578,368 +0.01(+0.03%)
Oct 09, 2017 25.65 25.69 25.65 25.68 262,455 +0.02(+0.07%)
Oct 06, 2017 25.66 25.67 25.64 25.66 252,969 +0.00(+0.00%)
Oct 05, 2017 25.67 25.69 25.65 25.66 398,339 -0.02(-0.07%)
Oct 04, 2017 25.66 25.69 25.66 25.68 346,892 +0.01(+0.03%)
Oct 03, 2017 25.65 25.68 25.65 25.67 302,251 +0.02(+0.07%)
Oct 02, 2017 25.65 25.67 25.64 25.65 407,800 -0.00(-0.01%)
Sep 29, 2017 25.65 25.67 25.65 25.66 308,473 -0.01(-0.03%)
Sep 28, 2017 25.66 25.66 25.64 25.66 404,279 +0.03(+0.10%)
Sep 27, 2017 25.65 25.66 25.64 25.64 588,616 -0.01(-0.03%)
Sep 26, 2017 25.66 25.66 25.64 25.65 293,736 -0.01(-0.03%)
Sep 25, 2017 25.63 25.67 25.63 25.66 680,952 +0.02(+0.07%)
Sep 22, 2017 25.63 25.65 25.63 25.64 230,270 +0.00(+0.00%)
Sep 21, 2017 25.64 25.65 25.62 25.64 498,671 +0.00(+0.00%)
Sep 20, 2017 25.66 25.66 25.62 25.64 273,963 -0.02(-0.07%)
Sep 19, 2017 25.66 25.66 25.64 25.66 300,063 +0.00(+0.00%)
Sep 18, 2017 25.66 25.66 25.64 25.66 406,531 +0.01(+0.03%)
Sep 15, 2017 25.66 25.66 25.64 25.65 1,163,977 +0.01(+0.03%)
Sep 14, 2017 25.64 25.66 25.63 25.64 486,393 -0.02(-0.07%)
Sep 13, 2017 25.65 25.66 25.64 25.66 2,042,144 +0.01(+0.03%)
Sep 12, 2017 25.67 25.67 25.65 25.65 314,242 -0.03(-0.13%)
Sep 11, 2017 25.69 25.69 25.66 25.68 479,006 -0.02(-0.07%)
Sep 08, 2017 25.68 25.70 25.67 25.70 267,785 +0.00(+0.00%)
Sep 07, 2017 25.68 25.70 25.67 25.70 470,095 +0.02(+0.07%)
Sep 06, 2017 25.70 25.71 25.67 25.68 596,725 +0.02(+0.07%)
Sep 05, 2017 25.66 25.70 25.66 25.66 437,824 +0.02(+0.07%)
Sep 01, 2017 25.66 25.66 25.65 25.65 202,625 -0.02(-0.07%)
Aug 31, 2017 25.63 25.67 25.63 25.67 793,564 +0.01(+0.03%)
Aug 30, 2017 25.66 25.66 25.63 25.66 760,176 +0.00(+0.00%)
Aug 29, 2017 25.63 25.66 25.63 25.66 860,585 +0.01(+0.03%)
Aug 28, 2017 25.66 25.66 25.62 25.65 149,789 +0.02(+0.07%)
Aug 25, 2017 25.64 25.65 25.62 25.63 259,885 +0.01(+0.03%)
Aug 24, 2017 25.64 25.64 25.62 25.62 395,657 -0.02(-0.10%)
Aug 23, 2017 25.64 25.65 25.61 25.65 567,391 +0.01(+0.03%)
Aug 22, 2017 25.62 25.64 25.62 25.64 371,358 +0.00(+0.00%)
Aug 21, 2017 25.62 25.64 25.62 25.64 328,768 +0.03(+0.10%)
Aug 18, 2017 25.63 25.64 25.62 25.62 1,194,880 -0.02(-0.07%)
Aug 17, 2017 25.62 25.63 25.60 25.63 974,800 +0.02(+0.07%)
Aug 16, 2017 25.59 25.62 25.59 25.62 1,049,181 +0.01(+0.03%)
Aug 15, 2017 25.62 25.62 25.59 25.61 250,073 -0.01(-0.03%)
Aug 14, 2017 25.61 25.62 25.60 25.62 326,735 +0.01(+0.03%)
Aug 11, 2017 25.59 25.62 25.59 25.61 292,092 +0.00(+0.00%)
Aug 10, 2017 25.62 25.62 25.60 25.61 334,789 -0.01(-0.03%)
Aug 09, 2017 25.61 25.62 25.59 25.62 1,437,012 +0.03(+0.13%)
Aug 08, 2017 25.62 25.62 25.58 25.58 275,627 -0.03(-0.13%)
Aug 07, 2017 25.62 25.62 25.60 25.62 181,309 +0.00(+0.00%)
Aug 04, 2017 25.60 25.62 25.60 25.62 314,180 +0.02(+0.07%)
Aug 03, 2017 25.60 25.62 25.60 25.60 253,313 -0.02(-0.07%)
Aug 02, 2017 25.62 25.62 25.60 25.62 336,944 -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.