Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.60 25.63 25.60 25.60 1,081,091 -0.02(-0.07%)
Nov 29, 2017 25.62 25.63 25.61 25.62 857,340 -0.01(-0.03%)
Nov 28, 2017 25.62 25.64 25.61 25.63 1,545,285 +0.01(+0.03%)
Nov 27, 2017 25.63 25.63 25.60 25.62 521,451 -0.01(-0.03%)
Nov 24, 2017 25.63 25.63 25.61 25.63 220,314 +0.00(+0.00%)
Nov 22, 2017 25.61 25.63 25.60 25.63 442,167 +0.03(+0.13%)
Nov 21, 2017 25.59 25.61 25.58 25.59 558,398 -0.01(-0.03%)
Nov 20, 2017 25.59 25.62 25.59 25.60 579,310 -0.01(-0.03%)
Nov 17, 2017 25.61 25.63 25.59 25.61 916,945 -0.01(-0.03%)
Nov 16, 2017 25.61 25.62 25.60 25.62 1,027,894 +0.01(+0.03%)
Nov 15, 2017 25.63 25.63 25.59 25.61 1,052,679 -0.02(-0.07%)
Nov 14, 2017 25.63 25.63 25.60 25.63 640,165 +0.02(+0.07%)
Nov 13, 2017 25.64 25.64 25.61 25.61 370,454 -0.02(-0.07%)
Nov 10, 2017 25.63 25.64 25.62 25.63 558,063 -0.01(-0.03%)
Nov 09, 2017 25.65 25.65 25.63 25.63 529,838 -0.01(-0.03%)
Nov 08, 2017 25.65 25.66 25.63 25.64 739,707 -0.02(-0.07%)
Nov 07, 2017 25.67 25.67 25.64 25.66 461,205 -0.01(-0.03%)
Nov 06, 2017 25.64 25.67 25.64 25.67 669,498 +0.02(+0.07%)
Nov 03, 2017 25.68 25.68 25.65 25.65 1,541,692 -0.01(-0.03%)
Nov 02, 2017 25.69 25.69 25.66 25.66 873,608 -0.02(-0.07%)
Nov 01, 2017 25.68 25.68 25.67 25.68 775,212 -0.01(-0.04%)
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%)
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.