Skip to main content

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

30.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.18 26.24 26.18 26.24 961,279 +0.05(+0.20%)
Jan 30, 2019 26.15 26.20 26.14 26.18 3,947,895 +0.03(+0.10%)
Jan 29, 2019 26.13 26.17 26.13 26.16 2,712,362 +0.03(+0.10%)
Jan 28, 2019 26.12 26.14 26.12 26.13 1,124,814 +0.01(+0.03%)
Jan 25, 2019 26.13 26.14 26.12 26.12 818,999 -0.01(-0.03%)
Jan 24, 2019 26.12 26.13 26.12 26.13 803,750 +0.02(+0.07%)
Jan 23, 2019 26.09 26.12 26.08 26.12 774,645 +0.01(+0.03%)
Jan 22, 2019 26.06 26.11 26.06 26.11 1,249,085 +0.03(+0.13%)
Jan 18, 2019 26.07 26.09 26.06 26.07 1,963,350 +0.03(+0.10%)
Jan 17, 2019 26.06 26.08 26.05 26.05 2,049,184 -0.01(-0.03%)
Jan 16, 2019 26.04 26.06 26.03 26.06 924,659 +0.02(+0.07%)
Jan 15, 2019 26.04 26.06 26.04 26.04 3,262,556 +0.00(+0.00%)
Jan 14, 2019 26.03 26.06 26.03 26.04 2,533,174 +0.01(+0.03%)
Jan 11, 2019 26.04 26.06 26.02 26.03 837,776 +0.01(+0.03%)
Jan 10, 2019 26.03 26.05 26.02 26.02 1,327,255 +0.00(+0.00%)
Jan 09, 2019 25.99 26.02 25.99 26.02 1,144,666 +0.02(+0.07%)
Jan 08, 2019 26.00 26.00 25.97 26.00 879,277 +0.00(+0.00%)
Jan 07, 2019 26.00 26.03 25.99 26.00 1,019,797 +0.02(+0.07%)
Jan 04, 2019 26.03 26.03 25.99 25.99 1,121,169 -0.04(-0.17%)
Jan 03, 2019 25.99 26.04 25.99 26.03 667,107 +0.03(+0.10%)
Jan 02, 2019 26.01 26.01 25.98 26.00 1,278,488 +0.00(+0.00%)
Dec 31, 2018 25.96 26.02 25.96 26.00 3,011,498 +0.03(+0.13%)
Dec 28, 2018 25.96 25.98 25.95 25.97 1,805,484 +0.02(+0.07%)
Dec 27, 2018 25.93 25.95 25.91 25.95 1,967,839 +0.03(+0.10%)
Dec 26, 2018 25.93 25.94 25.92 25.93 1,394,450 +0.02(+0.07%)
Dec 24, 2018 25.93 25.94 25.91 25.91 1,119,778 +0.00(+0.00%)
Dec 21, 2018 25.92 25.93 25.90 25.91 2,061,523 -0.01(-0.03%)
Dec 20, 2018 25.90 25.93 25.88 25.92 2,698,238 +0.01(+0.03%)
Dec 19, 2018 25.93 25.94 25.91 25.91 1,314,435 -0.03(-0.12%)
Dec 18, 2018 25.89 25.94 25.89 25.94 1,732,779 +0.05(+0.20%)
Dec 17, 2018 25.89 25.90 25.86 25.89 1,661,910 +0.00(+0.00%)
Dec 14, 2018 25.86 25.90 25.85 25.89 1,287,527 +0.02(+0.07%)
Dec 13, 2018 25.85 25.87 25.84 25.87 2,340,388 +0.03(+0.10%)
Dec 12, 2018 25.84 25.86 25.83 25.85 1,827,527 +0.00(+0.00%)
Dec 11, 2018 25.84 25.86 25.83 25.85 2,006,512 +0.00(+0.00%)
Dec 10, 2018 25.83 25.85 25.82 25.85 1,033,042 +0.01(+0.03%)
Dec 07, 2018 25.84 25.85 25.82 25.84 2,028,137 -0.02(-0.07%)
Dec 06, 2018 25.82 25.85 25.80 25.85 1,005,746 +0.04(+0.17%)
Dec 04, 2018 25.84 25.84 25.80 25.81 1,533,274 -0.02(-0.07%)
Dec 03, 2018 25.81 25.84 25.81 25.83 593,466 -0.00(-0.01%)
Nov 30, 2018 25.81 25.84 25.81 25.83 966,115 +0.02(+0.07%)
Nov 29, 2018 25.82 25.84 25.81 25.81 1,044,365 -0.02(-0.07%)
Nov 28, 2018 25.80 25.83 25.80 25.83 905,344 +0.03(+0.10%)
Nov 27, 2018 25.81 25.82 25.80 25.80 1,239,273 -0.02(-0.07%)
Nov 26, 2018 25.84 25.84 25.80 25.82 851,495 +0.01(+0.03%)
Nov 23, 2018 25.81 25.84 25.81 25.81 413,883 +0.00(+0.00%)
Nov 21, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 20, 2018 25.81 25.83 25.80 25.81 1,614,980 -0.01(-0.03%)
Nov 19, 2018 25.83 25.84 25.82 25.82 1,086,768 -0.01(-0.03%)
Nov 16, 2018 25.80 25.83 25.80 25.83 1,545,482 +0.02(+0.07%)
Nov 15, 2018 25.81 25.84 25.80 25.81 822,805 -0.01(-0.03%)
Nov 14, 2018 25.80 25.82 25.80 25.82 1,125,225 +0.02(+0.07%)
Nov 13, 2018 25.80 25.82 25.80 25.80 1,046,467 +0.01(+0.03%)
Nov 12, 2018 25.79 25.81 25.79 25.80 436,691 +0.01(+0.03%)
Nov 09, 2018 25.79 25.80 25.79 25.79 785,609 +0.00(+0.00%)
Nov 08, 2018 25.80 25.81 25.79 25.79 606,018 -0.02(-0.07%)
Nov 07, 2018 25.80 25.81 25.79 25.80 2,990,922 +0.01(+0.03%)
Nov 06, 2018 25.78 25.80 25.78 25.80 1,609,233 +0.02(+0.07%)
Nov 05, 2018 25.80 25.81 25.78 25.78 3,596,570 +0.00(+0.00%)
Nov 02, 2018 25.81 25.82 25.78 25.78 1,649,477 -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.