Skip to main content

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

29.79 -0.00 (-0.01%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.66 25.70 25.66 25.70 984,059 +0.02(+0.07%)
Nov 29, 2016 25.70 25.70 25.67 25.68 298,479 -0.01(-0.03%)
Nov 28, 2016 25.66 25.70 25.66 25.69 760,322 +0.02(+0.07%)
Nov 25, 2016 25.64 25.67 25.64 25.67 167,978 +0.02(+0.07%)
Nov 23, 2016 25.65 25.65 25.65 0 -0.03(-0.13%)
Nov 22, 2016 25.68 25.70 25.67 25.69 779,994 +0.02(+0.07%)
Nov 21, 2016 25.67 25.69 25.66 25.67 696,452 +0.01(+0.03%)
Nov 18, 2016 25.70 25.70 25.66 25.66 341,917 -0.03(-0.10%)
Nov 17, 2016 25.68 25.71 25.68 25.69 278,929 -0.01(-0.03%)
Nov 16, 2016 25.67 25.70 25.66 25.70 7,811,025 +0.00(+0.00%)
Nov 15, 2016 25.64 25.70 25.64 25.70 922,003 +0.03(+0.13%)
Nov 14, 2016 25.69 25.73 25.66 25.66 4,297,575 -0.05(-0.20%)
Nov 11, 2016 25.73 25.75 25.71 25.71 589,046 -0.05(-0.20%)
Nov 10, 2016 25.74 25.76 25.73 25.76 751,285 +0.03(+0.10%)
Nov 09, 2016 25.74 25.80 25.74 25.74 607,037 -0.03(-0.13%)
Nov 08, 2016 25.78 25.80 25.76 25.77 15,675,263 -0.03(-0.13%)
Nov 07, 2016 25.80 25.83 25.79 25.80 766,994 -0.01(-0.03%)
Nov 04, 2016 25.80 25.82 25.80 25.81 599,245 +0.03(+0.10%)
Nov 03, 2016 25.80 25.81 25.79 25.79 253,895 -0.02(-0.07%)
Nov 02, 2016 25.77 25.83 25.77 25.80 656,644 +0.02(+0.07%)
Nov 01, 2016 25.80 25.80 25.77 25.79 431,318 -0.02(-0.06%)
Oct 31, 2016 25.79 25.81 25.78 25.80 510,637 +0.03(+0.10%)
Oct 28, 2016 25.76 25.79 25.76 25.78 422,379 +0.02(+0.07%)
Oct 27, 2016 25.79 25.79 25.76 25.76 301,980 -0.02(-0.07%)
Oct 26, 2016 25.79 25.80 25.77 25.78 455,672 -0.01(-0.03%)
Oct 25, 2016 25.79 25.80 25.79 25.79 319,482 -0.01(-0.03%)
Oct 24, 2016 25.85 25.85 25.79 25.80 422,966 -0.02(-0.07%)
Oct 21, 2016 25.80 25.82 25.78 25.81 895,844 +0.01(+0.03%)
Oct 20, 2016 25.80 25.81 25.79 25.80 1,552,553 +0.00(+0.00%)
Oct 19, 2016 25.78 25.81 25.78 25.80 309,935 +0.00(+0.00%)
Oct 18, 2016 25.80 25.80 25.78 25.80 372,063 +0.01(+0.03%)
Oct 17, 2016 25.79 25.80 25.78 25.80 295,098 +0.03(+0.10%)
Oct 14, 2016 25.76 25.78 25.76 25.77 389,805 +0.02(+0.07%)
Oct 13, 2016 25.74 25.78 25.74 25.75 379,203 +0.01(+0.03%)
Oct 12, 2016 25.74 25.76 25.74 25.74 448,475 +0.00(+0.00%)
Oct 11, 2016 25.74 25.77 25.74 25.74 741,111 -0.02(-0.07%)
Oct 10, 2016 25.76 25.78 25.76 25.76 333,154 +0.00(+0.00%)
Oct 07, 2016 25.75 25.77 25.75 25.76 339,394 +0.00(+0.00%)
Oct 06, 2016 25.75 25.77 25.74 25.76 1,226,989 -0.01(-0.03%)
Oct 05, 2016 25.74 25.78 25.74 25.77 418,095 +0.02(+0.07%)
Oct 04, 2016 25.80 25.80 25.75 25.75 1,577,568 -0.03(-0.13%)
Oct 03, 2016 25.80 25.80 25.78 25.79 518,958 -0.03(-0.12%)
Sep 30, 2016 25.79 25.82 25.78 25.82 906,667 +0.03(+0.10%)
Sep 29, 2016 25.78 25.80 25.78 25.79 1,218,142 -0.02(-0.07%)
Sep 28, 2016 25.80 25.81 25.80 25.81 282,091 +0.01(+0.03%)
Sep 27, 2016 25.78 25.81 25.78 25.80 1,538,322 +0.00(+0.00%)
Sep 26, 2016 25.78 25.81 25.78 25.80 1,532,891 +0.02(+0.07%)
Sep 23, 2016 25.78 25.79 25.78 25.78 541,129 +0.00(+0.00%)
Sep 22, 2016 25.77 25.79 25.77 25.78 804,399 -0.01(-0.03%)
Sep 21, 2016 25.77 25.82 25.75 25.79 726,784 +0.03(+0.13%)
Sep 20, 2016 25.78 25.78 25.76 25.76 491,619 -0.01(-0.03%)
Sep 19, 2016 25.78 25.78 25.77 25.77 276,094 -0.01(-0.03%)
Sep 16, 2016 25.78 25.78 25.76 25.78 435,859 -0.01(-0.03%)
Sep 15, 2016 25.78 25.79 25.77 25.78 484,905 +0.01(+0.03%)
Sep 14, 2016 25.76 25.79 25.76 25.78 585,354 +0.01(+0.03%)
Sep 13, 2016 25.78 25.78 25.76 25.77 669,276 +0.01(+0.03%)
Sep 12, 2016 25.77 25.79 25.76 25.76 665,168 -0.03(-0.13%)
Sep 09, 2016 25.76 25.79 25.76 25.79 1,602,401 +0.02(+0.07%)
Sep 08, 2016 25.79 25.82 25.77 25.78 1,291,909 -0.05(-0.20%)
Sep 07, 2016 25.83 25.83 25.81 25.83 498,262 +0.00(+0.00%)
Sep 06, 2016 25.78 25.83 25.77 25.83 295,994 +0.04(+0.16%)
Sep 02, 2016 25.77 25.78 25.78 25.78 528,216 -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.