Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.16 26.17 26.15 26.16 1,133,289 +0.00(+0.00%)
Jun 28, 2018 26.17 26.17 26.15 26.16 375,014 +0.00(+0.00%)
Jun 27, 2018 26.16 26.17 26.15 26.16 596,177 +0.01(+0.03%)
Jun 26, 2018 26.17 26.17 26.14 26.15 1,434,853 -0.02(-0.07%)
Jun 25, 2018 26.14 26.17 26.14 26.16 595,481 +0.03(+0.10%)
Jun 22, 2018 26.13 26.16 26.13 26.14 439,732 -0.01(-0.03%)
Jun 21, 2018 26.16 26.16 26.13 26.15 444,560 +0.02(+0.07%)
Jun 20, 2018 26.14 26.16 26.13 26.13 523,424 -0.02(-0.07%)
Jun 19, 2018 26.15 26.16 26.14 26.15 451,972 +0.00(+0.00%)
Jun 18, 2018 26.13 26.16 26.13 26.15 840,643 +0.02(+0.07%)
Jun 15, 2018 26.16 26.15 26.13 388,198 -0.02(-0.07%)
Jun 14, 2018 26.15 26.15 26.12 26.15 565,447 +0.02(+0.07%)
Jun 13, 2018 26.13 26.15 26.12 26.13 534,369 -0.02(-0.07%)
Jun 12, 2018 26.12 26.16 26.12 26.15 993,452 +0.01(+0.03%)
Jun 11, 2018 26.13 26.16 26.13 26.14 356,833 +0.00(+0.00%)
Jun 08, 2018 26.13 26.16 26.13 26.14 1,355,545 -0.01(-0.03%)
Jun 07, 2018 26.12 26.16 26.11 26.15 1,899,761 +0.03(+0.10%)
Jun 06, 2018 26.11 26.12 645,844 -0.01(-0.03%)
Jun 05, 2018 26.14 26.16 26.13 26.13 252,162 +0.01(+0.03%)
Jun 04, 2018 26.12 26.15 26.12 26.12 374,428 -0.01(-0.03%)
Jun 01, 2018 26.14 26.16 26.13 26.13 337,953 -0.03(-0.12%)
May 31, 2018 26.18 26.20 26.15 26.16 482,951 -0.02(-0.07%)
May 30, 2018 26.19 26.21 26.17 26.18 843,498 -0.03(-0.10%)
May 29, 2018 26.14 26.22 26.14 26.20 534,553 +0.04(+0.17%)
May 25, 2018 26.16 26.16 26.16 0 +0.03(+0.10%)
May 24, 2018 26.11 26.15 26.11 26.13 433,470 +0.01(+0.03%)
May 23, 2018 26.09 26.13 26.08 26.13 759,668 +0.03(+0.13%)
May 22, 2018 26.08 26.10 26.07 26.09 659,389 +0.01(+0.03%)
May 21, 2018 26.08 26.10 26.08 26.08 258,116 -0.01(-0.03%)
May 18, 2018 26.09 26.10 26.08 26.09 347,304 +0.01(+0.05%)
May 17, 2018 26.06 26.09 26.06 26.08 347,559 +0.00(+0.02%)
May 16, 2018 26.06 26.09 26.06 26.07 590,654 +0.00(+0.00%)
May 15, 2018 26.07 26.08 26.06 26.07 536,611 -0.01(-0.03%)
May 14, 2018 26.07 26.09 26.07 26.08 429,914 +0.00(+0.00%)
May 11, 2018 26.09 26.09 26.07 26.08 343,497 -0.01(-0.03%)
May 10, 2018 26.08 26.09 26.07 26.09 533,525 +0.01(+0.03%)
May 09, 2018 26.07 26.09 26.07 26.08 346,585 +0.00(+0.00%)
May 08, 2018 26.07 26.09 26.07 26.08 582,657 +0.01(+0.03%)
May 07, 2018 26.09 26.10 26.07 26.07 1,047,010 +0.00(+0.00%)
May 04, 2018 26.07 26.09 26.07 26.07 294,818 -0.02(-0.07%)
May 03, 2018 26.07 26.10 26.07 26.09 635,927 +0.01(+0.03%)
May 02, 2018 26.07 26.08 26.05 26.08 440,149 +0.03(+0.13%)
May 01, 2018 26.08 26.08 26.05 26.05 508,182 -0.02(-0.09%)
Apr 30, 2018 26.06 26.07 26.06 26.07 396,880 +0.02(+0.07%)
Apr 27, 2018 26.05 26.07 26.05 26.06 424,233 -0.01(-0.03%)
Apr 26, 2018 26.05 26.07 26.05 26.06 1,145,165 +0.02(+0.07%)
Apr 25, 2018 26.04 26.07 26.04 26.05 1,859,221 +0.00(+0.00%)
Apr 24, 2018 26.05 26.06 26.04 26.05 456,714 +0.01(+0.03%)
Apr 23, 2018 26.05 26.06 26.04 26.04 318,971 -0.02(-0.07%)
Apr 20, 2018 26.08 26.08 26.05 26.06 617,015 +0.00(+0.00%)
Apr 19, 2018 26.06 26.06 26.05 26.06 514,579 +0.00(+0.00%)
Apr 18, 2018 26.09 26.09 26.06 26.06 408,346 -0.03(-0.10%)
Apr 17, 2018 26.08 26.09 26.06 26.08 2,276,211 +0.01(+0.03%)
Apr 16, 2018 26.06 26.08 26.06 26.07 447,309 +0.01(+0.03%)
Apr 13, 2018 26.06 26.09 26.06 26.06 272,424 -0.02(-0.07%)
Apr 12, 2018 26.10 26.10 26.07 26.08 524,589 -0.01(-0.03%)
Apr 11, 2018 26.09 26.11 26.09 26.09 764,559 -0.01(-0.03%)
Apr 10, 2018 26.09 26.12 26.08 26.10 1,161,789 +0.01(+0.03%)
Apr 09, 2018 26.09 26.10 26.08 26.09 359,693 +0.01(+0.03%)
Apr 06, 2018 26.07 26.09 26.06 26.08 402,014 +0.00(+0.00%)
Apr 05, 2018 26.05 26.08 26.05 26.08 8,566,396 +0.01(+0.03%)
Apr 04, 2018 26.06 26.07 26.05 26.07 4,167,662 +0.02(+0.07%)
Apr 03, 2018 26.05 26.07 26.04 26.06 1,186,059 +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.