Skip to main content

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

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.97 28.99 28.95 28.97 1,625,813 -0.01(-0.03%)
Oct 28, 2021 28.97 28.98 28.96 28.98 1,202,146 +0.01(+0.03%)
Oct 27, 2021 28.97 29.00 28.97 28.97 1,081,929 -0.01(-0.03%)
Oct 26, 2021 28.99 29.00 28.98 858,094 -0.02(-0.06%)
Oct 25, 2021 28.97 29.00 28.97 29.00 622,537 +0.03(+0.10%)
Oct 22, 2021 28.98 28.98 28.96 28.97 1,532,408 +0.01(+0.03%)
Oct 21, 2021 29.00 29.00 28.96 28.96 1,862,246 -0.06(-0.19%)
Oct 20, 2021 29.00 29.02 28.99 29.01 2,675,618 +0.00(+0.00%)
Oct 19, 2021 29.02 29.02 28.99 29.01 707,780 +0.02(+0.06%)
Oct 18, 2021 29.01 29.01 29.00 29.00 1,062,741 -0.03(-0.10%)
Oct 15, 2021 29.03 29.04 29.01 29.02 1,707,762 -0.02(-0.06%)
Oct 14, 2021 29.05 29.05 29.03 29.04 1,159,281 +0.00(+0.00%)
Oct 13, 2021 29.01 29.04 29.01 29.04 2,841,058 +0.01(+0.03%)
Oct 12, 2021 29.04 29.07 29.03 29.03 1,120,109 +0.00(+0.00%)
Oct 11, 2021 29.06 29.06 29.02 29.03 860,840 -0.01(-0.03%)
Oct 08, 2021 29.08 29.08 29.04 29.04 1,308,745 -0.03(-0.10%)
Oct 07, 2021 29.08 29.08 29.05 29.07 1,372,833 -0.01(-0.03%)
Oct 06, 2021 29.07 29.08 29.06 29.08 2,758,736 +0.01(+0.03%)
Oct 05, 2021 29.09 29.09 29.07 29.07 1,315,252 -0.01(-0.03%)
Oct 04, 2021 29.09 29.10 29.08 29.08 1,181,117 -0.01(-0.03%)
Oct 01, 2021 29.09 29.11 29.08 29.09 1,285,434 +0.01(+0.04%)
Sep 30, 2021 29.08 29.08 29.07 29.08 1,222,159 -0.01(-0.03%)
Sep 29, 2021 29.08 29.08 29.07 29.08 3,908,572 +0.00(+0.00%)
Sep 28, 2021 29.08 29.08 29.07 29.08 2,042,663 +0.01(+0.03%)
Sep 27, 2021 29.08 29.09 29.07 29.08 710,821 +0.00(+0.00%)
Sep 24, 2021 29.09 29.09 29.08 29.08 941,123 -0.02(-0.06%)
Sep 23, 2021 29.08 29.09 29.08 29.09 1,294,382 +0.01(+0.03%)
Sep 22, 2021 29.09 29.10 29.08 29.08 914,561 -0.02(-0.06%)
Sep 21, 2021 29.10 29.10 29.09 29.10 1,964,719 +0.00(+0.00%)
Sep 20, 2021 29.11 29.11 29.08 29.10 544,659 +0.00(+0.00%)
Sep 17, 2021 29.10 29.10 29.08 29.10 1,291,324 -0.01(-0.03%)
Sep 16, 2021 29.09 29.11 29.09 29.11 1,005,092 +0.00(+0.00%)
Sep 15, 2021 29.10 29.11 29.09 29.11 976,510 +0.00(+0.00%)
Sep 14, 2021 29.09 29.11 29.09 29.11 671,834 +0.02(+0.06%)
Sep 13, 2021 29.10 29.10 29.09 29.09 451,244 -0.01(-0.03%)
Sep 10, 2021 29.10 29.10 29.08 29.10 1,216,413 +0.00(+0.00%)
Sep 09, 2021 29.08 29.10 29.08 29.10 815,699 +0.01(+0.03%)
Sep 08, 2021 29.08 29.09 29.08 29.09 615,197 +0.02(+0.06%)
Sep 07, 2021 29.08 29.09 29.08 29.08 1,563,010 -0.02(-0.06%)
Sep 03, 2021 29.08 29.10 29.08 29.09 1,125,878 +0.01(+0.03%)
Sep 02, 2021 29.10 29.10 29.07 29.08 1,232,337 -0.01(-0.03%)
Sep 01, 2021 29.08 29.08 29.08 29.09 2,725,551 +0.00(+0.01%)
Aug 31, 2021 29.09 29.10 29.08 29.09 1,731,249 +0.01(+0.03%)
Aug 30, 2021 29.08 29.09 29.07 29.08 908,837 -0.01(-0.03%)
Aug 27, 2021 29.05 29.09 29.05 29.09 1,843,208 +0.03(+0.10%)
Aug 26, 2021 29.05 29.07 29.05 29.06 1,522,412 +0.00(+0.00%)
Aug 25, 2021 29.05 29.07 29.05 29.06 1,163,968 +0.00(+0.00%)
Aug 24, 2021 29.06 29.06 29.05 29.06 846,959 +0.01(+0.03%)
Aug 23, 2021 29.06 29.06 29.05 29.05 965,914 -0.01(-0.03%)
Aug 20, 2021 29.06 29.06 29.05 29.06 1,880,206 +0.00(+0.00%)
Aug 19, 2021 29.06 29.06 29.04 29.06 1,742,720 +0.00(+0.00%)
Aug 18, 2021 29.07 29.07 29.04 29.06 1,362,265 +0.00(+0.00%)
Aug 17, 2021 29.07 29.07 29.05 29.06 2,457,384 -0.01(-0.03%)
Aug 16, 2021 29.06 29.07 29.05 29.07 1,611,576 +0.00(+0.00%)
Aug 13, 2021 29.05 29.07 29.05 29.07 1,653,752 +0.02(+0.06%)
Aug 12, 2021 29.06 29.07 29.04 29.05 1,234,971 +0.00(+0.00%)
Aug 11, 2021 29.04 29.06 29.03 29.05 1,267,519 +0.01(+0.03%)
Aug 10, 2021 29.04 29.05 29.04 29.04 1,779,273 +0.00(+0.00%)
Aug 09, 2021 29.08 29.08 29.04 29.04 1,245,734 -0.03(-0.10%)
Aug 06, 2021 29.07 29.07 29.05 29.07 1,273,943 +0.01(+0.03%)
Aug 05, 2021 29.09 29.09 29.06 29.06 1,676,069 -0.02(-0.06%)
Aug 04, 2021 29.09 29.10 29.08 29.08 1,959,835 -0.02(-0.06%)
Aug 03, 2021 29.10 29.10 29.08 29.10 1,276,592 +0.00(+0.00%)
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.