Skip to main content

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

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.62 24.68 24.62 24.67 1,263,653 +0.02(+0.07%)
Mar 30, 2015 24.62 24.65 24.62 24.65 662,201 +0.05(+0.20%)
Mar 27, 2015 24.61 24.61 24.60 24.60 287,084 +0.00(+0.00%)
Mar 26, 2015 24.59 24.60 24.59 24.60 758,331 -0.01(-0.03%)
Mar 25, 2015 24.59 24.61 24.59 24.61 766,897 +0.01(+0.03%)
Mar 24, 2015 24.59 24.61 24.59 24.60 673,190 +0.00(+0.00%)
Mar 23, 2015 24.59 24.61 24.57 24.60 1,179,800 +0.01(+0.03%)
Mar 20, 2015 24.57 24.59 24.57 24.59 371,498 +0.04(+0.16%)
Mar 19, 2015 24.57 24.59 24.55 24.55 713,841 -0.04(-0.16%)
Mar 18, 2015 24.55 24.61 24.55 24.59 696,624 +0.02(+0.10%)
Mar 17, 2015 24.56 24.58 24.56 24.57 356,939 +0.01(+0.03%)
Mar 16, 2015 24.56 24.58 24.55 24.56 390,984 -0.02(-0.07%)
Mar 13, 2015 24.57 24.59 24.55 24.58 681,709 +0.03(+0.13%)
Mar 12, 2015 24.58 24.59 24.55 24.55 710,017 -0.03(-0.13%)
Mar 11, 2015 24.57 24.59 24.55 24.58 338,438 +0.03(+0.13%)
Mar 10, 2015 24.57 24.59 24.55 24.55 541,728 -0.02(-0.10%)
Mar 09, 2015 24.56 24.59 24.56 24.57 376,082 -0.02(-0.07%)
Mar 06, 2015 24.58 24.59 24.55 24.59 539,895 -0.02(-0.07%)
Mar 05, 2015 24.59 24.61 24.59 24.60 520,217 +0.02(+0.07%)
Mar 04, 2015 24.61 24.58 24.57 24.59 738,255 +0.01(+0.03%)
Mar 03, 2015 24.59 24.59 24.58 24.58 513,327 -0.02(-0.10%)
Mar 02, 2015 24.60 24.63 24.58 24.60 586,178 -0.03(-0.11%)
Feb 27, 2015 24.61 24.63 24.60 24.63 1,333,795 +0.02(+0.10%)
Feb 26, 2015 24.64 24.64 24.61 24.61 1,266,571 -0.02(-0.10%)
Feb 25, 2015 24.63 24.65 24.61 24.63 4,495,320 +0.01(+0.03%)
Feb 24, 2015 24.60 24.67 24.59 24.62 16,085,675 +0.03(+0.13%)
Feb 23, 2015 24.53 24.59 24.53 24.59 459,437 +0.03(+0.13%)
Feb 20, 2015 24.56 24.59 24.56 24.56 879,872 +0.00(+0.00%)
Feb 19, 2015 24.55 24.57 24.53 24.56 559,758 +0.02(+0.10%)
Feb 18, 2015 24.53 24.56 24.52 24.53 803,328 +0.00(+0.00%)
Feb 17, 2015 24.55 24.59 24.53 24.53 704,122 -0.02(-0.07%)
Feb 13, 2015 24.53 24.55 24.55 24.55 707,678 -0.02(-0.07%)
Feb 12, 2015 24.53 24.57 24.53 24.57 429,803 +0.02(+0.10%)
Feb 11, 2015 24.54 24.55 24.53 24.54 392,316 +0.02(+0.07%)
Feb 10, 2015 24.53 24.57 24.52 24.53 921,179 -0.02(-0.10%)
Feb 09, 2015 24.52 24.57 24.52 24.55 448,156 +0.02(+0.10%)
Feb 06, 2015 24.57 24.57 24.53 24.53 1,932,048 -0.08(-0.33%)
Feb 05, 2015 24.60 24.61 24.57 24.61 646,741 +0.03(+0.13%)
Feb 04, 2015 24.57 24.60 24.56 24.57 281,260 -0.02(-0.07%)
Feb 03, 2015 24.60 24.60 24.57 24.59 412,139 -0.02(-0.07%)
Feb 02, 2015 24.61 24.61 24.57 24.61 323,805 +0.03(+0.13%)
Jan 30, 2015 24.58 24.60 24.56 24.57 941,568 +0.01(+0.03%)
Jan 29, 2015 24.56 24.58 24.55 24.56 679,505 -0.02(-0.07%)
Jan 28, 2015 24.55 24.60 24.55 24.58 1,323,510 +0.02(+0.10%)
Jan 27, 2015 24.55 24.56 24.54 24.56 2,411,978 +0.02(+0.10%)
Jan 26, 2015 24.56 24.56 24.52 24.53 467,999 -0.02(-0.07%)
Jan 23, 2015 24.52 24.55 24.52 24.55 387,832 +0.03(+0.13%)
Jan 22, 2015 24.54 24.56 24.51 24.52 642,079 -0.02(-0.10%)
Jan 21, 2015 24.54 24.55 24.52 24.54 622,564 +0.03(+0.13%)
Jan 20, 2015 24.52 24.54 24.49 24.51 1,766,574 +0.01(+0.03%)
Jan 16, 2015 24.53 24.55 24.50 24.50 3,638,146 -0.03(-0.13%)
Jan 15, 2015 24.53 24.56 24.52 24.53 481,937 +0.02(+0.07%)
Jan 14, 2015 24.53 24.54 24.51 24.52 377,223 -0.01(-0.03%)
Jan 13, 2015 24.52 24.53 24.52 24.52 285,817 +0.02(+0.10%)
Jan 12, 2015 24.52 24.53 24.49 24.50 524,241 -0.01(-0.03%)
Jan 09, 2015 24.48 24.51 24.47 24.51 505,982 +0.02(+0.07%)
Jan 08, 2015 24.47 24.49 24.44 24.49 539,122 +0.04(+0.16%)
Jan 07, 2015 24.44 24.48 24.44 24.45 1,199,555 +0.02(+0.07%)
Jan 06, 2015 24.45 24.48 24.44 24.44 783,992 +0.00(+0.00%)
Jan 05, 2015 24.47 24.49 24.44 24.44 608,696 -0.03(-0.13%)
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.