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

31.36 USD -0.06 (-0.18%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.11 30.12 30.10 30.10 552,709 -0.02(-0.07%)
Oct 30, 2018 30.14 30.14 30.11 30.12 1,162,777 -0.01(-0.03%)
Oct 29, 2018 30.14 30.14 30.12 30.13 337,032 +0.00(+0.00%)
Oct 26, 2018 30.13 30.14 30.12 30.13 1,161,200 +0.01(+0.03%)
Oct 25, 2018 30.11 30.14 30.09 30.12 3,195,434 -0.01(-0.03%)
Oct 24, 2018 30.09 30.13 30.09 30.13 978,188 +0.03(+0.10%)
Oct 23, 2018 30.08 30.11 30.08 30.10 779,585 +0.02(+0.07%)
Oct 22, 2018 30.08 30.09 30.08 30.08 831,877 -0.01(-0.03%)
Oct 19, 2018 30.11 30.11 30.08 30.09 388,800 +0.00(+0.00%)
Oct 18, 2018 30.10 30.11 30.08 30.09 477,997 +0.00(+0.00%)
Oct 17, 2018 30.12 30.13 30.09 30.09 1,056,975 -0.01(-0.03%)
Oct 16, 2018 30.10 30.11 30.09 30.10 951,603 -0.02(-0.07%)
Oct 15, 2018 30.11 30.12 30.10 30.12 269,799 +0.00(+0.00%)
Oct 12, 2018 30.14 30.14 30.09 30.12 2,240,700 +0.01(+0.03%)
Oct 11, 2018 30.09 30.11 30.09 30.11 2,902,693 +0.01(+0.03%)
Oct 10, 2018 30.09 30.10 30.08 30.10 626,588 +0.01(+0.03%)
Oct 09, 2018 30.10 30.12 30.06 30.09 5,210,736 -0.02(-0.07%)
Oct 08, 2018 30.07 30.11 30.07 30.11 524,703 +0.02(+0.07%)
Oct 05, 2018 30.09 30.10 30.07 30.09 2,940,700 +0.00(+0.00%)
Oct 04, 2018 30.08 30.11 30.08 30.09 464,212 -0.01(-0.03%)
Oct 03, 2018 30.14 30.14 30.10 30.10 461,884 -0.04(-0.13%)
Oct 02, 2018 30.13 30.15 30.12 30.14 1,640,272 +0.01(+0.03%)
Oct 01, 2018 30.13 30.14 30.11 30.13 336,106 -0.05(-0.17%)
Sep 28, 2018 30.18 30.20 30.16 30.18 884,800 -0.02(-0.07%)
Sep 27, 2018 30.16 30.20 30.16 30.20 687,989 +0.03(+0.10%)
Sep 26, 2018 30.15 30.19 30.15 30.17 615,598 +0.01(+0.03%)
Sep 25, 2018 30.15 30.17 30.15 30.16 841,297 +0.00(+0.00%)
Sep 24, 2018 30.15 30.19 30.15 30.16 1,214,639 -0.01(-0.03%)
Sep 21, 2018 30.16 30.18 30.15 30.17 1,062,100 +0.02(+0.07%)
Sep 20, 2018 30.17 30.17 30.15 30.15 574,524 +0.00(+0.00%)
Sep 19, 2018 30.15 30.18 30.15 30.15 1,160,281 -0.02(-0.07%)
Sep 18, 2018 30.16 30.17 30.15 30.17 604,574 +0.01(+0.03%)
Sep 17, 2018 30.16 30.18 30.15 30.16 431,704 +0.00(+0.00%)
Sep 14, 2018 30.15 30.17 30.15 30.16 423,100 -0.01(-0.03%)
Sep 13, 2018 30.16 30.17 30.15 30.17 651,109 +0.01(+0.03%)
Sep 12, 2018 30.16 30.18 30.15 30.16 502,860 +0.00(+0.00%)
Sep 11, 2018 30.16 30.16 30.14 30.16 365,457 -0.01(-0.03%)
Sep 10, 2018 30.15 30.18 30.15 30.17 2,439,830 +0.00(+0.00%)
Sep 07, 2018 30.19 30.19 30.15 30.17 682,400 -0.02(-0.07%)
Sep 06, 2018 30.18 30.20 30.18 30.19 568,698 +0.02(+0.07%)
Sep 05, 2018 30.18 30.19 30.17 30.17 574,863 -0.01(-0.03%)
Sep 04, 2018 30.19 30.20 30.16 30.18 1,007,478 -0.08(-0.26%)
Aug 31, 2018 30.26 30.26 30.26 0 +0.02(+0.07%)
Aug 30, 2018 30.21 30.25 30.21 30.24 4,664,608 +0.02(+0.07%)
Aug 29, 2018 30.24 30.24 30.21 30.22 558,966 +0.01(+0.03%)
Aug 28, 2018 30.21 30.25 30.21 30.21 637,026 -0.01(-0.03%)
Aug 27, 2018 30.23 30.25 30.22 30.22 413,688 -0.03(-0.10%)
Aug 24, 2018 30.24 30.25 30.22 30.25 364,500 +0.00(+0.00%)
Aug 23, 2018 30.22 30.25 30.22 30.25 422,252 +0.02(+0.07%)
Aug 22, 2018 30.24 30.24 30.22 30.23 1,313,057 +0.01(+0.03%)
Aug 21, 2018 30.25 30.25 30.22 30.22 473,103 -0.02(-0.07%)
Aug 20, 2018 30.22 30.24 30.22 30.24 389,965 +0.02(+0.08%)
Aug 17, 2018 30.23 30.24 30.21 30.21 656,900 -0.02(-0.05%)
Aug 16, 2018 30.22 30.23 30.20 30.23 632,209 +0.03(+0.10%)
Aug 15, 2018 30.22 30.22 30.20 30.20 382,914 -0.01(-0.03%)
Aug 14, 2018 30.21 30.21 30.18 30.21 875,070 +0.02(+0.07%)
Aug 13, 2018 30.20 30.21 30.17 30.19 479,376 +0.01(+0.03%)
Aug 10, 2018 30.16 30.20 30.16 30.18 499,900 +0.01(+0.03%)
Aug 09, 2018 30.16 30.18 30.15 30.17 368,981 +0.01(+0.03%)
Aug 08, 2018 30.18 30.18 30.14 30.16 514,342 -0.01(-0.03%)
Aug 07, 2018 30.18 30.18 30.15 30.17 364,391 +0.00(+0.00%)
Aug 06, 2018 30.16 30.18 30.16 30.17 289,017 -0.02(-0.07%)
Aug 03, 2018 30.15 30.19 30.14 30.19 398,400 +0.05(+0.17%)
Aug 02, 2018 30.15 30.17 30.13 30.14 597,546 +0.00(+0.00%)
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.