Skip to main content

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

30.23 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.34 25.36 25.34 25.34 553,625 -0.01(-0.03%)
Feb 27, 2017 25.35 25.37 25.34 25.34 536,092 -0.02(-0.07%)
Feb 24, 2017 25.35 25.37 25.34 25.36 891,106 +0.02(+0.10%)
Feb 23, 2017 25.32 25.35 25.32 25.34 552,942 +0.01(+0.03%)
Feb 22, 2017 25.33 25.34 25.32 25.33 1,121,537 +0.02(+0.07%)
Feb 21, 2017 25.30 25.33 25.30 25.31 1,183,873 -0.01(-0.03%)
Feb 17, 2017 25.32 25.32 25.32 0 +0.02(+0.10%)
Feb 16, 2017 25.29 25.30 25.28 25.30 214,553 +0.00(+0.00%)
Feb 15, 2017 25.29 25.30 25.27 25.30 523,435 +0.01(+0.03%)
Feb 14, 2017 25.30 25.31 25.28 25.29 580,082 -0.02(-0.07%)
Feb 13, 2017 25.28 25.30 25.28 25.30 596,033 +0.02(+0.07%)
Feb 10, 2017 25.28 25.30 25.28 25.29 323,894 -0.01(-0.03%)
Feb 09, 2017 25.28 25.31 25.28 25.30 348,023 +0.00(+0.00%)
Feb 08, 2017 25.31 25.32 25.29 25.30 3,146,893 +0.00(+0.00%)
Feb 07, 2017 25.30 25.32 25.30 25.30 364,148 -0.02(-0.07%)
Feb 06, 2017 25.30 25.31 25.27 25.31 3,046,321 +0.02(+0.10%)
Feb 03, 2017 25.30 25.31 25.28 25.29 1,913,914 +0.01(+0.03%)
Feb 02, 2017 25.29 25.29 25.27 25.28 957,672 +0.01(+0.03%)
Feb 01, 2017 25.27 25.27 25.25 25.27 700,855 -0.01(-0.06%)
Jan 31, 2017 25.25 25.29 25.25 25.28 4,777,942 +0.03(+0.13%)
Jan 30, 2017 25.26 25.28 25.25 25.25 994,062 -0.02(-0.07%)
Jan 27, 2017 25.25 25.27 25.25 25.27 414,446 +0.00(+0.00%)
Jan 26, 2017 25.23 25.27 25.23 25.27 1,325,038 +0.02(+0.07%)
Jan 25, 2017 25.26 25.26 25.24 25.25 246,611 -0.01(-0.03%)
Jan 24, 2017 25.26 25.27 25.23 25.26 461,553 -0.02(-0.10%)
Jan 23, 2017 25.28 25.28 25.25 25.28 320,747 +0.03(+0.13%)
Jan 20, 2017 25.22 25.25 25.22 25.25 329,067 +0.03(+0.13%)
Jan 19, 2017 25.21 25.23 25.21 25.22 293,800 -0.02(-0.10%)
Jan 18, 2017 25.23 25.25 25.23 25.24 504,084 +0.00(+0.00%)
Jan 17, 2017 25.26 25.27 25.23 25.24 21,457,638 -0.01(-0.03%)
Jan 13, 2017 25.25 25.25 25.25 0 +0.01(+0.05%)
Jan 12, 2017 25.23 25.25 25.23 25.24 329,902 +0.00(+0.02%)
Jan 11, 2017 25.23 25.27 25.23 25.23 1,226,909 +0.00(+0.00%)
Jan 10, 2017 25.22 25.26 25.22 25.23 359,978 -0.01(-0.03%)
Jan 09, 2017 25.20 25.25 25.20 25.24 937,160 +0.02(+0.07%)
Jan 06, 2017 25.24 25.24 25.22 25.23 382,067 -0.01(-0.03%)
Jan 05, 2017 25.23 25.25 25.22 25.23 371,564 +0.02(+0.07%)
Jan 04, 2017 25.20 25.23 25.20 25.22 522,380 +0.01(+0.03%)
Jan 03, 2017 25.25 25.25 25.20 25.21 780,008 -0.02(-0.10%)
Dec 30, 2016 25.23 25.23 25.23 0 +0.02(+0.10%)
Dec 29, 2016 25.18 25.22 25.18 25.21 552,823 +0.02(+0.07%)
Dec 28, 2016 25.19 25.19 25.15 25.19 489,836 +0.02(+0.07%)
Dec 27, 2016 25.18 25.18 25.16 25.18 868,026 -0.01(-0.03%)
Dec 23, 2016 25.18 25.18 25.18 0 +0.00(+0.00%)
Dec 22, 2016 25.17 25.19 25.15 25.18 2,840,550 +0.01(+0.03%)
Dec 21, 2016 25.14 25.18 25.14 25.18 552,118 +0.02(+0.07%)
Dec 20, 2016 25.13 25.18 25.13 25.16 1,930,529 +0.02(+0.07%)
Dec 19, 2016 25.16 25.17 25.13 25.14 641,467 +0.02(+0.07%)
Dec 16, 2016 25.14 25.15 25.13 25.13 636,124 -0.01(-0.03%)
Dec 15, 2016 25.14 25.14 25.13 25.13 782,574 -0.01(-0.03%)
Dec 14, 2016 25.16 25.19 25.14 25.14 2,110,348 -0.02(-0.07%)
Dec 13, 2016 25.20 25.20 25.16 25.16 724,344 -0.03(-0.13%)
Dec 12, 2016 25.17 25.19 25.17 25.19 744,215 +0.00(+0.00%)
Dec 09, 2016 25.19 25.20 25.18 25.19 650,180 +0.01(+0.03%)
Dec 08, 2016 25.18 25.20 25.18 25.18 860,015 +0.00(+0.00%)
Dec 07, 2016 25.18 25.21 25.18 25.18 1,629,913 +0.01(+0.03%)
Dec 06, 2016 25.16 25.19 25.16 25.18 1,132,664 -0.01(-0.03%)
Dec 05, 2016 25.15 25.18 25.15 25.18 350,160 +0.01(+0.03%)
Dec 02, 2016 25.18 25.18 25.15 25.18 332,754 +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.