Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.35 26.38 26.35 26.37 946,366 +0.02(+0.07%)
Nov 29, 2018 26.36 26.38 26.35 26.35 1,023,017 -0.02(-0.07%)
Nov 28, 2018 26.34 26.37 26.34 26.37 886,837 +0.03(+0.10%)
Nov 27, 2018 26.35 26.36 26.33 26.34 1,213,941 -0.02(-0.07%)
Nov 26, 2018 26.38 26.38 26.34 26.36 834,089 +0.01(+0.03%)
Nov 23, 2018 26.35 26.38 26.35 26.35 405,422 +0.00(+0.00%)
Nov 21, 2018 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 20, 2018 26.35 26.37 26.33 26.35 1,581,968 -0.01(-0.03%)
Nov 19, 2018 26.37 26.38 26.36 26.36 1,064,553 -0.01(-0.03%)
Nov 16, 2018 26.33 26.37 26.33 26.37 1,513,890 +0.02(+0.07%)
Nov 15, 2018 26.35 26.38 26.34 26.35 805,986 -0.01(-0.03%)
Nov 14, 2018 26.34 26.36 26.33 26.36 1,102,224 +0.02(+0.07%)
Nov 13, 2018 26.33 26.36 26.33 26.34 1,025,076 +0.01(+0.03%)
Nov 12, 2018 26.32 26.35 26.32 26.33 427,764 +0.01(+0.03%)
Nov 09, 2018 26.32 26.34 26.32 26.32 769,550 +0.00(+0.00%)
Nov 08, 2018 26.33 26.35 26.32 26.32 593,630 -0.02(-0.07%)
Nov 07, 2018 26.34 26.35 26.32 26.34 2,929,783 +0.01(+0.03%)
Nov 06, 2018 26.32 26.33 26.32 26.33 1,576,338 +0.02(+0.07%)
Nov 05, 2018 26.33 26.35 26.32 26.32 3,523,051 +0.00(+0.00%)
Nov 02, 2018 26.35 26.36 26.32 26.32 1,615,759 -0.04(-0.13%)
Nov 01, 2018 26.34 26.35 26.33 26.35 1,430,833 +0.02(+0.09%)
Oct 31, 2018 26.34 26.34 26.33 26.33 631,935 -0.02(-0.07%)
Oct 30, 2018 26.36 26.36 26.34 26.34 1,329,452 -0.01(-0.03%)
Oct 29, 2018 26.36 26.36 26.34 26.35 385,343 +0.00(+0.00%)
Oct 26, 2018 26.35 26.36 26.34 26.35 1,327,649 +0.01(+0.03%)
Oct 25, 2018 26.34 26.36 26.32 26.34 3,653,476 -0.01(-0.03%)
Oct 24, 2018 26.32 26.35 26.32 26.35 1,118,404 +0.03(+0.10%)
Oct 23, 2018 26.31 26.34 26.31 26.33 891,332 +0.02(+0.07%)
Oct 22, 2018 26.31 26.32 26.31 26.31 951,120 -0.01(-0.03%)
Oct 19, 2018 26.34 26.34 26.31 26.32 444,531 +0.00(+0.00%)
Oct 18, 2018 26.33 26.34 26.31 26.32 546,514 +0.00(+0.00%)
Oct 17, 2018 26.34 26.35 26.32 26.32 1,208,484 -0.01(-0.03%)
Oct 16, 2018 26.33 26.34 26.32 26.33 1,088,008 -0.02(-0.07%)
Oct 15, 2018 26.34 26.34 26.33 26.34 308,472 +0.00(+0.00%)
Oct 12, 2018 26.36 26.36 26.32 26.34 2,561,888 +0.01(+0.03%)
Oct 11, 2018 26.32 26.34 26.32 26.34 3,318,773 +0.01(+0.03%)
Oct 10, 2018 26.32 26.33 26.31 26.33 716,404 +0.01(+0.03%)
Oct 09, 2018 26.33 26.34 26.29 26.32 5,957,657 -0.02(-0.07%)
Oct 08, 2018 26.30 26.34 26.30 26.34 599,915 +0.02(+0.07%)
Oct 05, 2018 26.32 26.33 26.30 26.32 3,362,228 +0.00(+0.00%)
Oct 04, 2018 26.31 26.34 26.31 26.32 530,753 -0.01(-0.03%)
Oct 03, 2018 26.36 26.36 26.33 26.33 528,091 -0.04(-0.13%)
Oct 02, 2018 26.35 26.37 26.34 26.36 1,875,393 +0.01(+0.03%)
Oct 01, 2018 26.35 26.36 26.34 26.35 384,284 +0.01(+0.06%)
Sep 28, 2018 26.34 26.36 26.32 26.34 1,013,871 -0.02(-0.07%)
Sep 27, 2018 26.32 26.36 26.32 26.36 788,350 +0.03(+0.10%)
Sep 26, 2018 26.31 26.35 26.31 26.33 705,399 +0.01(+0.03%)
Sep 25, 2018 26.31 26.33 26.31 26.32 964,022 +0.00(+0.00%)
Sep 24, 2018 26.31 26.35 26.31 26.32 1,391,826 -0.01(-0.03%)
Sep 21, 2018 26.32 26.34 26.31 26.33 1,217,035 +0.02(+0.07%)
Sep 20, 2018 26.33 26.33 26.31 26.31 658,333 +0.00(+0.00%)
Sep 19, 2018 26.31 26.34 26.31 26.31 1,329,539 -0.02(-0.07%)
Sep 18, 2018 26.32 26.33 26.31 26.33 692,767 +0.01(+0.03%)
Sep 17, 2018 26.32 26.34 26.31 26.32 494,679 +0.00(+0.00%)
Sep 14, 2018 26.31 26.33 26.31 26.32 484,820 -0.01(-0.03%)
Sep 13, 2018 26.32 26.33 26.31 26.33 746,090 +0.01(+0.03%)
Sep 12, 2018 26.32 26.34 26.31 26.32 576,215 +0.00(+0.00%)
Sep 11, 2018 26.32 26.32 26.30 26.32 418,768 -0.01(-0.03%)
Sep 10, 2018 26.31 26.34 26.31 26.33 2,795,744 +0.00(+0.00%)
Sep 07, 2018 26.35 26.35 26.31 26.33 781,946 -0.02(-0.07%)
Sep 06, 2018 26.34 26.36 26.34 26.35 651,657 +0.02(+0.07%)
Sep 05, 2018 26.34 26.35 26.33 26.33 658,722 -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.