Skip to main content

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

29.78 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.75 24.81 24.74 24.80 374,562 +0.02(+0.10%)
Oct 26, 2012 24.75 24.78 24.78 24.78 166,778 +0.01(+0.03%)
Oct 25, 2012 24.78 24.78 24.75 24.77 214,495 -0.01(-0.03%)
Oct 24, 2012 24.77 24.79 24.75 24.78 264,386 +0.02(+0.10%)
Oct 23, 2012 24.77 24.77 24.75 24.75 414,561 -0.01(-0.03%)
Oct 19, 2012 24.79 24.79 24.75 24.76 206,044 +0.00(+0.00%)
Oct 18, 2012 24.75 24.78 24.75 24.76 233,302 -0.02(-0.07%)
Oct 17, 2012 24.75 24.79 24.75 24.78 189,508 +0.02(+0.07%)
Oct 16, 2012 24.77 24.79 24.75 24.76 175,069 -0.01(-0.03%)
Oct 15, 2012 24.76 24.78 24.75 24.77 214,150 +0.02(+0.06%)
Oct 12, 2012 24.76 24.77 24.75 24.75 192,668 -0.01(-0.03%)
Oct 11, 2012 24.76 24.77 24.75 24.76 292,156 +0.00(+0.00%)
Oct 10, 2012 24.76 24.77 24.75 24.76 1,065,600 +0.01(+0.03%)
Oct 09, 2012 24.76 24.78 24.75 24.75 217,852 -0.03(-0.13%)
Oct 08, 2012 24.78 24.79 24.76 24.79 221,359 +0.01(+0.03%)
Oct 05, 2012 24.75 24.79 24.75 24.78 138,727 +0.00(+0.00%)
Oct 04, 2012 24.77 24.78 24.72 24.78 251,217 +0.02(+0.07%)
Oct 03, 2012 24.78 24.78 24.73 24.76 10,653,330 +0.01(+0.03%)
Oct 02, 2012 24.75 24.77 24.74 24.75 142,770 +0.00(+0.00%)
Oct 01, 2012 24.75 24.77 24.74 24.75 263,706 -0.02(-0.10%)
Sep 28, 2012 24.75 24.78 24.73 24.78 146,498 +0.01(+0.03%)
Sep 27, 2012 24.72 24.77 24.72 24.77 270,902 +0.02(+0.10%)
Sep 26, 2012 24.74 24.75 24.72 24.75 239,549 -0.02(-0.07%)
Sep 25, 2012 24.75 24.76 24.74 24.76 347,706 +0.02(+0.07%)
Sep 24, 2012 24.73 24.76 24.72 24.75 208,090 +0.00(+0.00%)
Sep 21, 2012 24.74 24.75 24.72 24.75 216,313 +0.02(+0.06%)
Sep 20, 2012 24.71 24.74 24.71 24.73 181,162 +0.00(+0.00%)
Sep 19, 2012 24.72 24.75 24.72 24.73 280,067 +0.02(+0.07%)
Sep 18, 2012 24.70 24.75 24.70 24.71 461,678 +0.00(+0.00%)
Sep 17, 2012 24.68 24.73 24.68 24.71 156,593 -0.02(-0.10%)
Sep 14, 2012 24.74 24.75 24.71 24.74 137,793 +0.02(+0.07%)
Sep 13, 2012 24.72 24.75 24.71 24.72 146,194 +0.02(+0.10%)
Sep 12, 2012 24.67 24.72 24.67 24.70 299,283 +0.04(+0.16%)
Sep 11, 2012 24.67 24.71 24.66 24.66 306,849 -0.04(-0.16%)
Sep 10, 2012 24.67 24.70 24.66 24.70 220,015 +0.02(+0.06%)
Sep 07, 2012 24.67 24.68 24.66 24.68 193,516 +0.05(+0.20%)
Sep 06, 2012 24.67 24.68 24.63 24.63 203,907 -0.05(-0.20%)
Sep 05, 2012 24.66 24.69 24.65 24.68 267,902 -0.01(-0.03%)
Sep 04, 2012 24.67 24.69 24.63 24.69 199,338 -0.03(-0.13%)
Aug 31, 2012 24.71 24.72 24.68 24.72 257,112 +0.04(+0.16%)
Aug 30, 2012 24.68 24.68 24.66 24.68 112,320 +0.00(+0.00%)
Aug 29, 2012 24.64 24.69 24.64 24.68 331,710 +0.01(+0.03%)
Aug 27, 2012 24.68 24.68 24.66 24.67 287,310 +0.01(+0.03%)
Aug 24, 2012 24.66 24.68 24.63 24.67 213,681 +0.01(+0.03%)
Aug 23, 2012 24.65 24.69 24.63 24.66 168,457 -0.02(-0.06%)
Aug 22, 2012 24.65 24.67 24.63 24.67 108,130 +0.03(+0.13%)
Aug 21, 2012 24.61 24.64 24.61 24.64 127,337 +0.00(+0.00%)
Aug 20, 2012 24.61 24.64 24.61 24.64 230,666 +0.00(+0.00%)
Aug 17, 2012 24.62 24.64 24.59 24.64 237,576 +0.05(+0.20%)
Aug 16, 2012 24.63 24.64 24.59 24.59 209,784 -0.04(-0.16%)
Aug 15, 2012 24.62 24.63 24.61 24.63 128,805 -0.02(-0.06%)
Aug 14, 2012 24.62 24.65 24.61 24.65 133,542 +0.01(+0.03%)
Aug 13, 2012 24.64 24.65 24.59 24.64 167,121 +0.02(+0.08%)
Aug 10, 2012 24.60 24.64 24.60 24.62 334,464 -0.01(-0.05%)
Aug 09, 2012 24.63 24.63 24.59 24.63 271,574 +0.03(+0.12%)
Aug 08, 2012 24.60 24.63 24.58 24.60 156,449 -0.02(-0.09%)
Aug 07, 2012 24.64 24.66 24.61 24.63 131,021 -0.02(-0.10%)
Aug 06, 2012 24.64 24.65 24.61 24.65 84,995 +0.03(+0.13%)
Aug 03, 2012 24.59 24.64 24.59 24.62 161,051 +0.05(+0.20%)
Aug 02, 2012 24.64 24.64 24.57 24.57 187,727 -0.04(-0.16%)
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.